28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 184500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 3022 |
| 3 | 20231024 | 184400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 4 | 20231024 | 184300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 5 | 20231024 | 184200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 6 | 20231024 | 184100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 7 | 20231024 | 184000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 8 | 20231024 | 183900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 9 | 20231024 | 183800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 10 | 20231024 | 183700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 11 | 20231024 | 183600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 12 | 20231024 | 183500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 13 | 20231024 | 183400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 14 | 20231024 | 183300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 15 | 20231024 | 183200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 16 | 20231024 | 183100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 17 | 20231024 | 183000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 18 | 20231024 | 182900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 19 | 20231024 | 182800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 20 | 20231024 | 182700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 21 | 20231024 | 182600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 22 | 20231024 | 182500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 23 | 20231024 | 182400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 24 | 20231024 | 182300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 25 | 20231024 | 182200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 26 | 20231024 | 182100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 27 | 20231024 | 182000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 28 | 20231024 | 181900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 29 | 20231024 | 181800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 30 | 20231024 | 181700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 31 | 20231024 | 181600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 32 | 20231024 | 181500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 3022 |
| 33 | 20231024 | 181400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 34 | 20231024 | 181300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 35 | 20231024 | 181200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 36 | 20231024 | 181100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 37 | 20231024 | 181000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 38 | 20231024 | 180900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 39 | 20231024 | 180800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 40 | 20231024 | 180700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 41 | 20231024 | 180600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 42 | 20231024 | 180500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 43 | 20231024 | 180400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 44 | 20231024 | 180300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 45 | 20231024 | 180200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 46 | 20231024 | 180100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 47 | 20231024 | 180000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 48 | 20231024 | 175900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 49 | 20231024 | 175800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 50 | 20231024 | 175700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 51 | 20231024 | 175600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 52 | 20231024 | 175500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 53 | 20231024 | 175400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 54 | 20231024 | 175300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 55 | 20231024 | 175200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 56 | 20231024 | 175100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 57 | 20231024 | 175000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 58 | 20231024 | 174900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 59 | 20231024 | 174800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 60 | 20231024 | 174700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 61 | 20231024 | 174600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 62 | 20231024 | 174500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 3022 |
| 63 | 20231024 | 174400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 64 | 20231024 | 174300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 65 | 20231024 | 174200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 66 | 20231024 | 174100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 67 | 20231024 | 174000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 68 | 20231024 | 173900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 69 | 20231024 | 173800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 70 | 20231024 | 173700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 71 | 20231024 | 173600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 72 | 20231024 | 173500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 73 | 20231024 | 173400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 74 | 20231024 | 173300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 75 | 20231024 | 173200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 76 | 20231024 | 173100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 77 | 20231024 | 173000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 78 | 20231024 | 172900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 79 | 20231024 | 172800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 80 | 20231024 | 172700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 81 | 20231024 | 172600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 82 | 20231024 | 172500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 83 | 20231024 | 172400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 84 | 20231024 | 172300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 85 | 20231024 | 172200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 86 | 20231024 | 172100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 87 | 20231024 | 172000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 88 | 20231024 | 171900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 89 | 20231024 | 171800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 90 | 20231024 | 171700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 91 | 20231024 | 171600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 92 | 20231024 | 171500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 3022 |
| 93 | 20231024 | 171400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 94 | 20231024 | 171300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 95 | 20231024 | 171200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 96 | 20231024 | 171100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 97 | 20231024 | 171000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 98 | 20231024 | 170900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 99 | 20231024 | 170800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 100 | 20231024 | 170700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 101 | 20231024 | 170600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 102 | 20231024 | 170500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 103 | 20231024 | 170400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 104 | 20231024 | 170300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 105 | 20231024 | 170200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 106 | 20231024 | 170100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 107 | 20231024 | 170000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 108 | 20231024 | 165900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 109 | 20231024 | 165800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 110 | 20231024 | 165700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 111 | 20231024 | 165600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 112 | 20231024 | 165500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 113 | 20231024 | 165400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 114 | 20231024 | 165300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 115 | 20231024 | 165200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 116 | 20231024 | 165100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 117 | 20231024 | 165000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 118 | 20231024 | 164900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 119 | 20231024 | 164800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 120 | 20231024 | 164700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 121 | 20231024 | 164600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 122 | 20231024 | 164500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 3022 |
| 123 | 20231024 | 164400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 124 | 20231024 | 164300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 125 | 20231024 | 164200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 126 | 20231024 | 164100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 127 | 20231024 | 164000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 128 | 20231024 | 163900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 129 | 20231024 | 163800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 130 | 20231024 | 163700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 131 | 20231024 | 163600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 132 | 20231024 | 163500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 133 | 20231024 | 163400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 134 | 20231024 | 163300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 135 | 20231024 | 163200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 136 | 20231024 | 163100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 137 | 20231024 | 163000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 138 | 20231024 | 162900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 139 | 20231024 | 162800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 140 | 20231024 | 162700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 141 | 20231024 | 162600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 142 | 20231024 | 162500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 143 | 20231024 | 162400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 144 | 20231024 | 162300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 145 | 20231024 | 162200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 146 | 20231024 | 162100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 147 | 20231024 | 162000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 148 | 20231024 | 161900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 149 | 20231024 | 161800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 150 | 20231024 | 161700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 151 | 20231024 | 161600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 152 | 20231024 | 161500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 3022 |
| 153 | 20231024 | 161400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 154 | 20231024 | 161300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 155 | 20231024 | 161200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 156 | 20231024 | 161100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 157 | 20231024 | 161000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 158 | 20231024 | 160900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 159 | 20231024 | 160800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 160 | 20231024 | 160700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 161 | 20231024 | 160600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 162 | 20231024 | 160500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 163 | 20231024 | 160400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 164 | 20231024 | 160300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 165 | 20231024 | 160200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 166 | 20231024 | 160100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 167 | 20231024 | 160000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 168 | 20231024 | 155900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 169 | 20231024 | 155800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 170 | 20231024 | 155700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 171 | 20231024 | 155600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 172 | 20231024 | 155500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 173 | 20231024 | 155400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 174 | 20231024 | 155300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 175 | 20231024 | 155200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 176 | 20231024 | 155100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 177 | 20231024 | 155000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 178 | 20231024 | 154900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 179 | 20231024 | 154800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 180 | 20231024 | 154700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 181 | 20231024 | 154600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 182 | 20231024 | 154500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 3022 |
| 183 | 20231024 | 154400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 184 | 20231024 | 154300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 185 | 20231024 | 154200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 186 | 20231024 | 154100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 187 | 20231024 | 154000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 188 | 20231024 | 153900 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 189 | 20231024 | 153800 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 190 | 20231024 | 153700 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 191 | 20231024 | 153600 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 192 | 20231024 | 153500 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 193 | 20231024 | 153400 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 194 | 20231024 | 153300 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 195 | 20231024 | 153200 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 196 | 20231024 | 153100 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 0 |
| 197 | 20231024 | 153000 | 1105320210 | 2930 | 2930 | 2930 | 2930 | 3022 |
| 198 | 20231024 | 152900 | 1096465750 | 2930 | 2930 | 2930 | 2930 | 0 |
| 199 | 20231024 | 152800 | 1096465750 | 2930 | 2930 | 2930 | 2930 | 0 |
| 200 | 20231024 | 152700 | 1096465750 | 2930 | 2930 | 2930 | 2930 | 0 |
| 201 | 20231024 | 152600 | 1096465750 | 2930 | 2930 | 2930 | 2930 | 0 |
| 202 | 20231024 | 152500 | 1096465750 | 2930 | 2930 | 2930 | 2930 | 0 |
| 203 | 20231024 | 152400 | 1096465750 | 2930 | 2930 | 2930 | 2930 | 0 |
| 204 | 20231024 | 152300 | 1096465750 | 2930 | 2930 | 2930 | 2930 | 0 |
| 205 | 20231024 | 152200 | 1096465750 | 2930 | 2930 | 2930 | 2930 | 0 |
| 206 | 20231024 | 152100 | 1096465750 | 2930 | 2930 | 2930 | 2930 | 0 |
| 207 | 20231024 | 152000 | 1096465750 | 2930 | 2930 | 2930 | 2930 | 0 |
| 208 | 20231024 | 151900 | 1096465750 | 2930 | 2930 | 2930 | 2920 | 1123 |
| 209 | 20231024 | 151800 | 1093179810 | 2930 | 2920 | 2930 | 2920 | 6309 |
| 210 | 20231024 | 151700 | 1074728175 | 2915 | 2915 | 2920 | 2915 | 918 |
| 211 | 20231024 | 151600 | 1072051205 | 2915 | 2915 | 2915 | 2915 | 55 |
| 212 | 20231024 | 151500 | 1071890880 | 2920 | 2925 | 2925 | 2920 | 862 |
| 213 | 20231024 | 151400 | 1069373825 | 2920 | 2920 | 2920 | 2920 | 184 |
| 214 | 20231024 | 151300 | 1068836545 | 2925 | 2925 | 2925 | 2925 | 2 |
| 215 | 20231024 | 151200 | 1068830695 | 2920 | 2920 | 2920 | 2920 | 30 |
| 216 | 20231024 | 151100 | 1068743095 | 2920 | 2920 | 2920 | 2920 | 1 |
| 217 | 20231024 | 151000 | 1068740175 | 2920 | 2920 | 2920 | 2920 | 826 |
| 218 | 20231024 | 150900 | 1066328255 | 2920 | 2920 | 2925 | 2920 | 79 |
| 219 | 20231024 | 150800 | 1066097560 | 2925 | 2925 | 2925 | 2925 | 70 |
| 220 | 20231024 | 150700 | 1065892810 | 2925 | 2920 | 2925 | 2920 | 4240 |
| 221 | 20231024 | 150600 | 1053496640 | 2915 | 2915 | 2915 | 2915 | 3261 |
| 222 | 20231024 | 150500 | 1043990825 | 2915 | 2915 | 2915 | 2915 | 10 |
| 223 | 20231024 | 150400 | 1043961675 | 2910 | 2910 | 2910 | 2910 | 1000 |
| 224 | 20231024 | 150300 | 1041051675 | 2910 | 2915 | 2920 | 2910 | 2171 |
| 225 | 20231024 | 150200 | 1034733135 | 2915 | 2915 | 2915 | 2915 | 1402 |
| 226 | 20231024 | 150100 | 1030646305 | 2910 | 2910 | 2910 | 2910 | 20 |
| 227 | 20231024 | 150000 | 1030588105 | 2910 | 2910 | 2910 | 2910 | 45 |
| 228 | 20231024 | 145900 | 1030457155 | 2915 | 2915 | 2915 | 2915 | 50 |
| 229 | 20231024 | 145800 | 1030311405 | 2910 | 2910 | 2910 | 2910 | 0 |
| 230 | 20231024 | 145700 | 1030311405 | 2910 | 2910 | 2910 | 2910 | 344 |
| 231 | 20231024 | 145600 | 1029310365 | 2915 | 2915 | 2915 | 2910 | 381 |
| 232 | 20231024 | 145500 | 1028199755 | 2915 | 2915 | 2915 | 2915 | 11 |
| 233 | 20231024 | 145400 | 1028167690 | 2910 | 2910 | 2910 | 2910 | 50 |
| 234 | 20231024 | 145300 | 1028022190 | 2915 | 2910 | 2915 | 2910 | 379 |
| 235 | 20231024 | 145200 | 1026918800 | 2910 | 2910 | 2910 | 2910 | 500 |
| 236 | 20231024 | 145100 | 1025463800 | 2910 | 2915 | 2915 | 2910 | 101 |
| 237 | 20231024 | 145000 | 1025169885 | 2910 | 2910 | 2910 | 2910 | 0 |
| 238 | 20231024 | 144900 | 1025169885 | 2910 | 2910 | 2910 | 2910 | 2084 |
| 239 | 20231024 | 144800 | 1019105445 | 2910 | 2910 | 2910 | 2910 | 6 |
| 240 | 20231024 | 144700 | 1019087985 | 2910 | 2910 | 2910 | 2910 | 402 |
| 241 | 20231024 | 144600 | 1017918165 | 2910 | 2915 | 2915 | 2910 | 2 |
| 242 | 20231024 | 144500 | 1017912340 | 2905 | 2905 | 2905 | 2905 | 1 |
| 243 | 20231024 | 144400 | 1017909435 | 2920 | 2915 | 2920 | 2915 | 1162 |
| 244 | 20231024 | 144300 | 1014518450 | 2915 | 2910 | 2915 | 2910 | 100 |
| 245 | 20231024 | 144200 | 1014226955 | 2920 | 2915 | 2920 | 2915 | 1394 |
| 246 | 20231024 | 144100 | 1010156680 | 2920 | 2905 | 2920 | 2905 | 317 |
| 247 | 20231024 | 144000 | 1009235765 | 2905 | 2905 | 2905 | 2905 | 50 |
| 248 | 20231024 | 143900 | 1009090515 | 2920 | 2915 | 2920 | 2905 | 3568 |
| 249 | 20231024 | 143800 | 998724855 | 2920 | 2920 | 2920 | 2920 | 0 |
| 250 | 20231024 | 143700 | 998724855 | 2920 | 2920 | 2920 | 2920 | 93 |
| 251 | 20231024 | 143600 | 998453295 | 2920 | 2920 | 2920 | 2920 | 59 |
| 252 | 20231024 | 143500 | 998281015 | 2920 | 2920 | 2920 | 2920 | 547 |
| 253 | 20231024 | 143400 | 996683775 | 2920 | 2905 | 2920 | 2900 | 12682 |
| 254 | 20231024 | 143300 | 959751980 | 2900 | 2900 | 2900 | 2900 | 0 |
| 255 | 20231024 | 143200 | 959751980 | 2900 | 2895 | 2900 | 2895 | 736 |
| 256 | 20231024 | 143100 | 957619260 | 2900 | 2895 | 2900 | 2895 | 2247 |
| 257 | 20231024 | 143000 | 951103960 | 2895 | 2900 | 2900 | 2890 | 138 |
| 258 | 20231024 | 142900 | 950704870 | 2890 | 2895 | 2895 | 2890 | 2001 |
| 259 | 20231024 | 142800 | 944916425 | 2895 | 2895 | 2895 | 2895 | 229 |
| 260 | 20231024 | 142700 | 944253470 | 2895 | 2895 | 2895 | 2895 | 2 |
| 261 | 20231024 | 142600 | 944247680 | 2895 | 2895 | 2895 | 2895 | 36 |
| 262 | 20231024 | 142500 | 944143460 | 2895 | 2895 | 2895 | 2895 | 863 |
| 263 | 20231024 | 142400 | 941645075 | 2890 | 2890 | 2890 | 2890 | 0 |
| 264 | 20231024 | 142300 | 941645075 | 2890 | 2895 | 2895 | 2890 | 91 |
| 265 | 20231024 | 142200 | 941381930 | 2895 | 2900 | 2900 | 2895 | 86 |
| 266 | 20231024 | 142100 | 941132535 | 2900 | 2900 | 2900 | 2900 | 0 |
| 267 | 20231024 | 142000 | 941132535 | 2900 | 2895 | 2900 | 2895 | 4838 |
| 268 | 20231024 | 141900 | 927107820 | 2890 | 2890 | 2890 | 2890 | 1 |
| 269 | 20231024 | 141800 | 927104930 | 2895 | 2895 | 2895 | 2895 | 84 |
| 270 | 20231024 | 141700 | 926861750 | 2895 | 2895 | 2895 | 2895 | 1100 |
| 271 | 20231024 | 141600 | 923677250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 272 | 20231024 | 141500 | 923677250 | 2900 | 2900 | 2900 | 2900 | 6 |
| 273 | 20231024 | 141400 | 923659850 | 2895 | 2895 | 2895 | 2895 | 3121 |
| 274 | 20231024 | 141300 | 914624555 | 2890 | 2885 | 2890 | 2885 | 2816 |
| 275 | 20231024 | 141200 | 906491315 | 2885 | 2885 | 2885 | 2885 | 1311 |
| 276 | 20231024 | 141100 | 902709080 | 2880 | 2880 | 2880 | 2880 | 400 |
| 277 | 20231024 | 141000 | 901557080 | 2885 | 2885 | 2885 | 2885 | 150 |
| 278 | 20231024 | 140900 | 901124330 | 2885 | 2885 | 2885 | 2885 | 1807 |
| 279 | 20231024 | 140800 | 895911135 | 2885 | 2885 | 2885 | 2885 | 21 |
| 280 | 20231024 | 140700 | 895850550 | 2880 | 2875 | 2880 | 2875 | 1622 |
| 281 | 20231024 | 140600 | 891179355 | 2875 | 2875 | 2875 | 2875 | 1040 |
| 282 | 20231024 | 140500 | 888189355 | 2870 | 2870 | 2870 | 2870 | 106 |
| 283 | 20231024 | 140400 | 887885135 | 2875 | 2870 | 2875 | 2870 | 1147 |
| 284 | 20231024 | 140300 | 884587550 | 2870 | 2865 | 2870 | 2865 | 1998 |
| 285 | 20231024 | 140200 | 878858290 | 2865 | 2865 | 2865 | 2865 | 401 |
| 286 | 20231024 | 140100 | 877709425 | 2865 | 2865 | 2865 | 2865 | 126 |
| 287 | 20231024 | 140000 | 877348435 | 2865 | 2865 | 2865 | 2865 | 275 |
| 288 | 20231024 | 135900 | 876560560 | 2855 | 2860 | 2860 | 2855 | 550 |
| 289 | 20231024 | 135800 | 874988595 | 2860 | 2860 | 2860 | 2860 | 133 |
| 290 | 20231024 | 135700 | 874608215 | 2865 | 2865 | 2865 | 2865 | 10 |
| 291 | 20231024 | 135600 | 874579565 | 2870 | 2870 | 2870 | 2870 | 0 |
| 292 | 20231024 | 135500 | 874579565 | 2870 | 2870 | 2870 | 2870 | 34 |
| 293 | 20231024 | 135400 | 874481985 | 2860 | 2860 | 2860 | 2860 | 222 |
| 294 | 20231024 | 135300 | 873847065 | 2865 | 2865 | 2865 | 2865 | 163 |
| 295 | 20231024 | 135200 | 873380070 | 2865 | 2865 | 2865 | 2865 | 24 |
| 296 | 20231024 | 135100 | 873311310 | 2870 | 2870 | 2870 | 2870 | 1336 |
| 297 | 20231024 | 135000 | 869476990 | 2870 | 2870 | 2870 | 2870 | 0 |
| 298 | 20231024 | 134900 | 869476990 | 2870 | 2870 | 2870 | 2870 | 100 |
| 299 | 20231024 | 134800 | 869189990 | 2870 | 2870 | 2870 | 2870 | 0 |
| 300 | 20231024 | 134700 | 869189990 | 2870 | 2865 | 2870 | 2860 | 601 |
| 301 | 20231024 | 134600 | 867470590 | 2860 | 2865 | 2870 | 2860 | 56 |
| 302 | 20231024 | 134500 | 867310400 | 2865 | 2855 | 2865 | 2855 | 6504 |
| 303 | 20231024 | 134400 | 848703850 | 2855 | 2855 | 2855 | 2855 | 361 |
| 304 | 20231024 | 134300 | 847673195 | 2855 | 2850 | 2855 | 2850 | 102 |
| 305 | 20231024 | 134200 | 847382485 | 2855 | 2855 | 2855 | 2855 | 0 |
| 306 | 20231024 | 134100 | 847382485 | 2855 | 2855 | 2855 | 2855 | 0 |
| 307 | 20231024 | 134000 | 847382485 | 2855 | 2855 | 2855 | 2855 | 10 |
| 308 | 20231024 | 133900 | 847353935 | 2855 | 2855 | 2855 | 2855 | 0 |
| 309 | 20231024 | 133800 | 847353935 | 2855 | 2855 | 2855 | 2855 | 1484 |
| 310 | 20231024 | 133700 | 843117115 | 2855 | 2855 | 2855 | 2855 | 0 |
| 311 | 20231024 | 133600 | 843117115 | 2855 | 2855 | 2855 | 2855 | 638 |
| 312 | 20231024 | 133500 | 841295625 | 2855 | 2855 | 2855 | 2855 | 662 |
| 313 | 20231024 | 133400 | 839405615 | 2855 | 2855 | 2855 | 2855 | 44 |
| 314 | 20231024 | 133300 | 839279995 | 2855 | 2850 | 2855 | 2850 | 502 |
| 315 | 20231024 | 133200 | 837849285 | 2855 | 2850 | 2855 | 2850 | 890 |
| 316 | 20231024 | 133100 | 835312775 | 2850 | 2850 | 2850 | 2850 | 112 |
| 317 | 20231024 | 133000 | 834993575 | 2855 | 2850 | 2855 | 2850 | 19 |
| 318 | 20231024 | 132900 | 834939420 | 2850 | 2850 | 2850 | 2850 | 2 |
| 319 | 20231024 | 132800 | 834933720 | 2850 | 2850 | 2850 | 2850 | 3661 |
| 320 | 20231024 | 132700 | 824499870 | 2850 | 2850 | 2850 | 2850 | 0 |
| 321 | 20231024 | 132600 | 824499870 | 2850 | 2850 | 2850 | 2850 | 0 |
| 322 | 20231024 | 132500 | 824499870 | 2850 | 2850 | 2850 | 2850 | 0 |
| 323 | 20231024 | 132400 | 824499870 | 2850 | 2845 | 2850 | 2845 | 80 |
| 324 | 20231024 | 132300 | 824272120 | 2850 | 2850 | 2850 | 2850 | 0 |
| 325 | 20231024 | 132200 | 824272120 | 2850 | 2850 | 2850 | 2850 | 210 |
| 326 | 20231024 | 132100 | 823673620 | 2850 | 2845 | 2850 | 2845 | 1092 |
| 327 | 20231024 | 132000 | 820563285 | 2845 | 2845 | 2850 | 2845 | 230 |
| 328 | 20231024 | 131900 | 819908930 | 2845 | 2845 | 2845 | 2845 | 402 |
| 329 | 20231024 | 131800 | 818765240 | 2845 | 2845 | 2850 | 2845 | 1501 |
| 330 | 20231024 | 131700 | 814494890 | 2850 | 2850 | 2850 | 2850 | 0 |
| 331 | 20231024 | 131600 | 814494890 | 2850 | 2850 | 2855 | 2845 | 1496 |
| 332 | 20231024 | 131500 | 810229330 | 2845 | 2840 | 2845 | 2835 | 1683 |
| 333 | 20231024 | 131400 | 805444425 | 2840 | 2840 | 2840 | 2840 | 2 |
| 334 | 20231024 | 131300 | 805438745 | 2840 | 2825 | 2840 | 2825 | 1235 |
| 335 | 20231024 | 131200 | 801949305 | 2825 | 2840 | 2840 | 2825 | 6021 |
| 336 | 20231024 | 131100 | 784939655 | 2830 | 2835 | 2840 | 2830 | 1541 |
| 337 | 20231024 | 131000 | 780570095 | 2835 | 2825 | 2835 | 2825 | 4701 |
| 338 | 20231024 | 130900 | 767289760 | 2825 | 2825 | 2825 | 2825 | 9105 |
| 339 | 20231024 | 130800 | 741568135 | 2825 | 2830 | 2830 | 2825 | 3422 |
| 340 | 20231024 | 130700 | 731898110 | 2835 | 2835 | 2835 | 2835 | 0 |
| 341 | 20231024 | 130600 | 731898110 | 2835 | 2830 | 2835 | 2830 | 11 |
| 342 | 20231024 | 130500 | 731866975 | 2830 | 2825 | 2830 | 2825 | 157 |
| 343 | 20231024 | 130400 | 731422730 | 2825 | 2825 | 2825 | 2825 | 987 |
| 344 | 20231024 | 130300 | 728634455 | 2825 | 2825 | 2825 | 2825 | 1 |
| 345 | 20231024 | 130200 | 728631630 | 2830 | 2830 | 2830 | 2830 | 2 |
| 346 | 20231024 | 130100 | 728625970 | 2825 | 2825 | 2825 | 2825 | 560 |
| 347 | 20231024 | 130000 | 727043970 | 2825 | 2825 | 2825 | 2825 | 1036 |
| 348 | 20231024 | 125900 | 724117270 | 2825 | 2825 | 2825 | 2825 | 405 |
| 349 | 20231024 | 125800 | 722973145 | 2825 | 2815 | 2825 | 2815 | 7062 |
| 350 | 20231024 | 125700 | 703062025 | 2820 | 2820 | 2820 | 2820 | 10 |
| 351 | 20231024 | 125600 | 703033825 | 2820 | 2820 | 2820 | 2820 | 0 |
| 352 | 20231024 | 125500 | 703033825 | 2820 | 2820 | 2820 | 2820 | 100 |
| 353 | 20231024 | 125400 | 702751825 | 2820 | 2820 | 2820 | 2820 | 20 |
| 354 | 20231024 | 125300 | 702695425 | 2815 | 2815 | 2815 | 2815 | 500 |
| 355 | 20231024 | 125200 | 701287925 | 2815 | 2815 | 2815 | 2815 | 0 |
| 356 | 20231024 | 125100 | 701287925 | 2815 | 2815 | 2815 | 2815 | 0 |
| 357 | 20231024 | 125000 | 701287925 | 2815 | 2810 | 2815 | 2810 | 108 |
| 358 | 20231024 | 124900 | 700984405 | 2810 | 2810 | 2810 | 2810 | 1 |
| 359 | 20231024 | 124800 | 700981595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 360 | 20231024 | 124700 | 700981595 | 2815 | 2815 | 2815 | 2815 | 600 |
| 361 | 20231024 | 124600 | 699292595 | 2815 | 2815 | 2815 | 2815 | 513 |
| 362 | 20231024 | 124500 | 697848500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 363 | 20231024 | 124400 | 697848500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 364 | 20231024 | 124300 | 697848500 | 2815 | 2815 | 2815 | 2815 | 485 |
| 365 | 20231024 | 124200 | 696483225 | 2815 | 2815 | 2815 | 2815 | 41 |
| 366 | 20231024 | 124100 | 696367810 | 2820 | 2820 | 2820 | 2820 | 0 |
| 367 | 20231024 | 124000 | 696367810 | 2820 | 2820 | 2820 | 2820 | 0 |
| 368 | 20231024 | 123900 | 696367810 | 2820 | 2820 | 2820 | 2820 | 4 |
| 369 | 20231024 | 123800 | 696356530 | 2810 | 2810 | 2810 | 2810 | 0 |
| 370 | 20231024 | 123700 | 696356530 | 2810 | 2810 | 2810 | 2810 | 2 |
| 371 | 20231024 | 123600 | 696350910 | 2820 | 2820 | 2820 | 2820 | 0 |
| 372 | 20231024 | 123500 | 696350910 | 2820 | 2820 | 2820 | 2820 | 300 |
| 373 | 20231024 | 123400 | 695504910 | 2820 | 2810 | 2820 | 2810 | 711 |
| 374 | 20231024 | 123300 | 693499900 | 2820 | 2820 | 2820 | 2820 | 41 |
| 375 | 20231024 | 123200 | 693384280 | 2815 | 2815 | 2815 | 2815 | 319 |
| 376 | 20231024 | 123100 | 692486295 | 2815 | 2810 | 2815 | 2810 | 203 |
| 377 | 20231024 | 123000 | 691914855 | 2815 | 2815 | 2815 | 2815 | 1 |
| 378 | 20231024 | 122900 | 691912040 | 2805 | 2805 | 2805 | 2805 | 19 |
| 379 | 20231024 | 122800 | 691858745 | 2810 | 2810 | 2810 | 2810 | 37 |
| 380 | 20231024 | 122700 | 691754775 | 2810 | 2810 | 2810 | 2810 | 2 |
| 381 | 20231024 | 122600 | 691749155 | 2815 | 2815 | 2815 | 2815 | 6 |
| 382 | 20231024 | 122500 | 691732265 | 2815 | 2815 | 2815 | 2815 | 2 |
| 383 | 20231024 | 122400 | 691726635 | 2815 | 2815 | 2815 | 2815 | 0 |
| 384 | 20231024 | 122300 | 691726635 | 2815 | 2805 | 2815 | 2805 | 4322 |
| 385 | 20231024 | 122200 | 679602705 | 2805 | 2805 | 2805 | 2805 | 1 |
| 386 | 20231024 | 122100 | 679599900 | 2790 | 2795 | 2795 | 2790 | 6770 |
| 387 | 20231024 | 122000 | 660710885 | 2795 | 2800 | 2800 | 2795 | 10 |
| 388 | 20231024 | 121900 | 660682905 | 2800 | 2805 | 2805 | 2800 | 60 |
| 389 | 20231024 | 121800 | 660514655 | 2810 | 2810 | 2810 | 2810 | 1 |
| 390 | 20231024 | 121700 | 660511845 | 2790 | 2800 | 2800 | 2790 | 200 |
| 391 | 20231024 | 121600 | 659952380 | 2810 | 2810 | 2810 | 2810 | 0 |
| 392 | 20231024 | 121500 | 659952380 | 2810 | 2810 | 2810 | 2810 | 0 |
| 393 | 20231024 | 121400 | 659952380 | 2810 | 2810 | 2810 | 2810 | 100 |
| 394 | 20231024 | 121300 | 659671380 | 2795 | 2795 | 2795 | 2795 | 0 |
| 395 | 20231024 | 121200 | 659671380 | 2795 | 2795 | 2795 | 2795 | 1040 |
| 396 | 20231024 | 121100 | 656764580 | 2800 | 2810 | 2810 | 2800 | 12218 |
| 397 | 20231024 | 121000 | 622520985 | 2810 | 2815 | 2815 | 2810 | 1301 |
| 398 | 20231024 | 120900 | 618863670 | 2815 | 2815 | 2815 | 2815 | 480 |
| 399 | 20231024 | 120800 | 617512470 | 2815 | 2815 | 2815 | 2815 | 3 |
| 400 | 20231024 | 120700 | 617504025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 401 | 20231024 | 120600 | 617504025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 402 | 20231024 | 120500 | 617504025 | 2815 | 2820 | 2820 | 2815 | 6 |
| 403 | 20231024 | 120400 | 617487110 | 2820 | 2820 | 2820 | 2820 | 2 |
| 404 | 20231024 | 120300 | 617481470 | 2820 | 2820 | 2820 | 2820 | 21 |
| 405 | 20231024 | 120200 | 617422250 | 2820 | 2820 | 2820 | 2820 | 0 |
| 406 | 20231024 | 120100 | 617422250 | 2820 | 2820 | 2820 | 2820 | 0 |
| 407 | 20231024 | 120000 | 617422250 | 2820 | 2820 | 2820 | 2820 | 0 |
| 408 | 20231024 | 115900 | 617422250 | 2820 | 2820 | 2820 | 2820 | 126 |
| 409 | 20231024 | 115800 | 617066930 | 2820 | 2820 | 2820 | 2820 | 35 |
| 410 | 20231024 | 115700 | 616968230 | 2820 | 2820 | 2820 | 2820 | 0 |
| 411 | 20231024 | 115600 | 616968230 | 2820 | 2825 | 2825 | 2820 | 1070 |
| 412 | 20231024 | 115500 | 613950740 | 2830 | 2820 | 2830 | 2820 | 16 |
| 413 | 20231024 | 115400 | 613905540 | 2820 | 2825 | 2825 | 2820 | 295 |
| 414 | 20231024 | 115300 | 613073610 | 2825 | 2825 | 2825 | 2825 | 194 |
| 415 | 20231024 | 115200 | 612525560 | 2825 | 2825 | 2825 | 2825 | 5 |
| 416 | 20231024 | 115100 | 612511435 | 2825 | 2815 | 2825 | 2815 | 54 |
| 417 | 20231024 | 115000 | 612358905 | 2825 | 2825 | 2825 | 2825 | 0 |
| 418 | 20231024 | 114900 | 612358905 | 2825 | 2825 | 2825 | 2825 | 30 |
| 419 | 20231024 | 114800 | 612274155 | 2825 | 2825 | 2825 | 2825 | 1 |
| 420 | 20231024 | 114700 | 612271330 | 2825 | 2825 | 2825 | 2825 | 0 |
| 421 | 20231024 | 114600 | 612271330 | 2825 | 2825 | 2825 | 2810 | 831 |
| 422 | 20231024 | 114500 | 609928255 | 2825 | 2825 | 2825 | 2825 | 0 |
| 423 | 20231024 | 114400 | 609928255 | 2825 | 2825 | 2825 | 2825 | 0 |
| 424 | 20231024 | 114300 | 609928255 | 2825 | 2810 | 2825 | 2810 | 150 |
| 425 | 20231024 | 114200 | 609506725 | 2825 | 2825 | 2825 | 2825 | 0 |
| 426 | 20231024 | 114100 | 609506725 | 2825 | 2820 | 2825 | 2820 | 3 |
| 427 | 20231024 | 114000 | 609498260 | 2825 | 2825 | 2825 | 2825 | 10 |
| 428 | 20231024 | 113900 | 609470010 | 2825 | 2825 | 2825 | 2825 | 0 |
| 429 | 20231024 | 113800 | 609470010 | 2825 | 2825 | 2825 | 2825 | 0 |
| 430 | 20231024 | 113700 | 609470010 | 2825 | 2825 | 2825 | 2805 | 58 |
| 431 | 20231024 | 113600 | 609306200 | 2825 | 2825 | 2825 | 2805 | 1056 |
| 432 | 20231024 | 113500 | 606343025 | 2825 | 2805 | 2825 | 2805 | 3 |
| 433 | 20231024 | 113400 | 606334575 | 2825 | 2825 | 2825 | 2805 | 6 |
| 434 | 20231024 | 113300 | 606317650 | 2825 | 2815 | 2825 | 2800 | 5973 |
| 435 | 20231024 | 113200 | 589591765 | 2825 | 2825 | 2825 | 2825 | 0 |
| 436 | 20231024 | 113100 | 589591765 | 2825 | 2825 | 2825 | 2825 | 0 |
| 437 | 20231024 | 113000 | 589591765 | 2825 | 2825 | 2825 | 2825 | 0 |
| 438 | 20231024 | 112900 | 589591765 | 2825 | 2825 | 2825 | 2825 | 0 |
| 439 | 20231024 | 112800 | 589591765 | 2825 | 2825 | 2825 | 2825 | 7 |
| 440 | 20231024 | 112700 | 589571990 | 2825 | 2825 | 2825 | 2825 | 502 |
| 441 | 20231024 | 112600 | 588153840 | 2825 | 2825 | 2825 | 2825 | 8 |
| 442 | 20231024 | 112500 | 588131240 | 2830 | 2830 | 2830 | 2830 | 2 |
| 443 | 20231024 | 112400 | 588125580 | 2830 | 2825 | 2830 | 2825 | 235 |
| 444 | 20231024 | 112300 | 587461700 | 2825 | 2825 | 2825 | 2825 | 0 |
| 445 | 20231024 | 112200 | 587461700 | 2825 | 2810 | 2825 | 2810 | 227 |
| 446 | 20231024 | 112100 | 586823815 | 2825 | 2820 | 2825 | 2820 | 659 |
| 447 | 20231024 | 112000 | 584965430 | 2820 | 2820 | 2820 | 2805 | 1070 |
| 448 | 20231024 | 111900 | 581948735 | 2820 | 2820 | 2820 | 2820 | 7 |
| 449 | 20231024 | 111800 | 581928995 | 2820 | 2820 | 2820 | 2820 | 101 |
| 450 | 20231024 | 111700 | 581644175 | 2820 | 2820 | 2820 | 2820 | 0 |
| 451 | 20231024 | 111600 | 581644175 | 2820 | 2810 | 2820 | 2810 | 673 |
| 452 | 20231024 | 111500 | 579752990 | 2810 | 2805 | 2810 | 2805 | 8313 |
| 453 | 20231024 | 111400 | 556435020 | 2805 | 2800 | 2805 | 2800 | 3368 |
| 454 | 20231024 | 111300 | 547003710 | 2800 | 2800 | 2800 | 2800 | 8 |
| 455 | 20231024 | 111200 | 546981310 | 2795 | 2795 | 2795 | 2795 | 40 |
| 456 | 20231024 | 111100 | 546869510 | 2795 | 2785 | 2795 | 2785 | 1663 |
| 457 | 20231024 | 111000 | 542231425 | 2785 | 2785 | 2785 | 2785 | 1000 |
| 458 | 20231024 | 110900 | 539446425 | 2785 | 2785 | 2785 | 2785 | 0 |
| 459 | 20231024 | 110800 | 539446425 | 2785 | 2785 | 2785 | 2785 | 1 |
| 460 | 20231024 | 110700 | 539443640 | 2780 | 2780 | 2780 | 2780 | 0 |
| 461 | 20231024 | 110600 | 539443640 | 2780 | 2780 | 2780 | 2780 | 1 |
| 462 | 20231024 | 110500 | 539440860 | 2780 | 2780 | 2780 | 2775 | 400 |
| 463 | 20231024 | 110400 | 538330750 | 2775 | 2775 | 2775 | 2775 | 201 |
| 464 | 20231024 | 110300 | 537772975 | 2775 | 2795 | 2795 | 2775 | 9010 |
| 465 | 20231024 | 110200 | 512743955 | 2795 | 2790 | 2795 | 2780 | 1301 |
| 466 | 20231024 | 110100 | 509121250 | 2790 | 2790 | 2790 | 2790 | 29 |
| 467 | 20231024 | 110000 | 509040340 | 2790 | 2790 | 2790 | 2790 | 1 |
| 468 | 20231024 | 105900 | 509037550 | 2785 | 2785 | 2785 | 2780 | 1091 |
| 469 | 20231024 | 105800 | 506004545 | 2780 | 2795 | 2795 | 2780 | 231 |
| 470 | 20231024 | 105700 | 505362315 | 2780 | 2780 | 2780 | 2780 | 800 |
| 471 | 20231024 | 105600 | 503138315 | 2795 | 2795 | 2795 | 2795 | 2 |
| 472 | 20231024 | 105500 | 503132725 | 2795 | 2800 | 2800 | 2780 | 9613 |
| 473 | 20231024 | 105400 | 476351550 | 2800 | 2805 | 2805 | 2800 | 8 |
| 474 | 20231024 | 105300 | 476329115 | 2805 | 2800 | 2805 | 2800 | 2609 |
| 475 | 20231024 | 105200 | 469023900 | 2800 | 2800 | 2800 | 2800 | 75 |
| 476 | 20231024 | 105100 | 468813900 | 2800 | 2805 | 2805 | 2800 | 11 |
| 477 | 20231024 | 105000 | 468783050 | 2805 | 2805 | 2805 | 2800 | 26 |
| 478 | 20231024 | 104900 | 468710125 | 2805 | 2805 | 2805 | 2805 | 509 |
| 479 | 20231024 | 104800 | 467282380 | 2805 | 2805 | 2805 | 2805 | 100 |
| 480 | 20231024 | 104700 | 467001880 | 2805 | 2805 | 2805 | 2805 | 3 |
| 481 | 20231024 | 104600 | 466993465 | 2800 | 2800 | 2800 | 2800 | 163 |
| 482 | 20231024 | 104500 | 466537065 | 2800 | 2795 | 2800 | 2785 | 216 |
| 483 | 20231024 | 104400 | 465934180 | 2785 | 2790 | 2790 | 2785 | 388 |
| 484 | 20231024 | 104300 | 464853510 | 2795 | 2795 | 2795 | 2795 | 2 |
| 485 | 20231024 | 104200 | 464847920 | 2800 | 2800 | 2800 | 2800 | 200 |
| 486 | 20231024 | 104100 | 464287920 | 2800 | 2800 | 2800 | 2800 | 1005 |
| 487 | 20231024 | 104000 | 461473920 | 2800 | 2800 | 2800 | 2800 | 2 |
| 488 | 20231024 | 103900 | 461468320 | 2790 | 2785 | 2790 | 2785 | 3191 |
| 489 | 20231024 | 103800 | 452579040 | 2785 | 2785 | 2785 | 2785 | 160 |
| 490 | 20231024 | 103700 | 452133440 | 2785 | 2785 | 2785 | 2780 | 3220 |
| 491 | 20231024 | 103600 | 443170740 | 2785 | 2785 | 2790 | 2785 | 1346 |
| 492 | 20231024 | 103500 | 439422125 | 2790 | 2790 | 2790 | 2790 | 211 |
| 493 | 20231024 | 103400 | 438833435 | 2795 | 2790 | 2795 | 2790 | 933 |
| 494 | 20231024 | 103300 | 436230210 | 2795 | 2795 | 2800 | 2790 | 701 |
| 495 | 20231024 | 103200 | 434272670 | 2795 | 2795 | 2800 | 2795 | 318 |
| 496 | 20231024 | 103100 | 433383850 | 2795 | 2795 | 2795 | 2795 | 1722 |
| 497 | 20231024 | 103000 | 428570860 | 2800 | 2800 | 2800 | 2800 | 32 |
| 498 | 20231024 | 102900 | 428481260 | 2800 | 2800 | 2805 | 2800 | 570 |
| 499 | 20231024 | 102800 | 426885160 | 2800 | 2795 | 2800 | 2795 | 7443 |
| 500 | 20231024 | 102700 | 406067320 | 2800 | 2805 | 2805 | 2800 | 2808 |
| 501 | 20231024 | 102600 | 398199420 | 2805 | 2805 | 2810 | 2800 | 1912 |
| 502 | 20231024 | 102500 | 392839865 | 2810 | 2805 | 2810 | 2805 | 314 |
| 503 | 20231024 | 102400 | 391959080 | 2820 | 2810 | 2820 | 2810 | 1456 |
| 504 | 20231024 | 102300 | 387857720 | 2825 | 2830 | 2830 | 2810 | 4035 |
| 505 | 20231024 | 102200 | 376519335 | 2810 | 2820 | 2820 | 2810 | 2405 |
| 506 | 20231024 | 102100 | 369758095 | 2840 | 2825 | 2840 | 2820 | 1647 |
| 507 | 20231024 | 102000 | 365111220 | 2840 | 2840 | 2840 | 2825 | 843 |
| 508 | 20231024 | 101900 | 362729685 | 2840 | 2840 | 2840 | 2840 | 0 |
| 509 | 20231024 | 101800 | 362729685 | 2840 | 2835 | 2840 | 2830 | 914 |
| 510 | 20231024 | 101700 | 360142545 | 2840 | 2840 | 2840 | 2835 | 35 |
| 511 | 20231024 | 101600 | 360043195 | 2840 | 2840 | 2840 | 2835 | 1005 |
| 512 | 20231024 | 101500 | 357194000 | 2835 | 2850 | 2850 | 2835 | 23 |
| 513 | 20231024 | 101400 | 357128540 | 2845 | 2835 | 2845 | 2835 | 429 |
| 514 | 20231024 | 101300 | 355910315 | 2835 | 2835 | 2835 | 2835 | 0 |
| 515 | 20231024 | 101200 | 355910315 | 2835 | 2830 | 2835 | 2830 | 21 |
| 516 | 20231024 | 101100 | 355850880 | 2830 | 2830 | 2830 | 2830 | 19 |
| 517 | 20231024 | 101000 | 355797110 | 2830 | 2825 | 2830 | 2825 | 134 |
| 518 | 20231024 | 100900 | 355418540 | 2830 | 2835 | 2835 | 2830 | 12 |
| 519 | 20231024 | 100800 | 355384575 | 2830 | 2830 | 2830 | 2830 | 1 |
| 520 | 20231024 | 100700 | 355381745 | 2830 | 2825 | 2830 | 2820 | 2571 |
| 521 | 20231024 | 100600 | 348109610 | 2820 | 2830 | 2830 | 2820 | 11253 |
| 522 | 20231024 | 100500 | 316268340 | 2830 | 2835 | 2835 | 2830 | 2079 |
| 523 | 20231024 | 100400 | 310384470 | 2835 | 2840 | 2840 | 2835 | 1105 |
| 524 | 20231024 | 100300 | 307251590 | 2850 | 2845 | 2850 | 2845 | 270 |
| 525 | 20231024 | 100200 | 306482735 | 2845 | 2835 | 2845 | 2835 | 49 |
| 526 | 20231024 | 100100 | 306343450 | 2830 | 2830 | 2830 | 2830 | 0 |
| 527 | 20231024 | 100000 | 306343450 | 2830 | 2830 | 2830 | 2830 | 400 |
| 528 | 20231024 | 095900 | 305211450 | 2830 | 2825 | 2830 | 2825 | 1627 |
| 529 | 20231024 | 095800 | 300607055 | 2825 | 2845 | 2845 | 2825 | 7756 |
| 530 | 20231024 | 095700 | 278604555 | 2845 | 2850 | 2850 | 2845 | 88 |
| 531 | 20231024 | 095600 | 278354145 | 2855 | 2850 | 2855 | 2845 | 1318 |
| 532 | 20231024 | 095500 | 274600775 | 2855 | 2855 | 2855 | 2855 | 21 |
| 533 | 20231024 | 095400 | 274540820 | 2850 | 2850 | 2850 | 2850 | 11 |
| 534 | 20231024 | 095300 | 274509470 | 2850 | 2850 | 2850 | 2850 | 1 |
| 535 | 20231024 | 095200 | 274506620 | 2840 | 2840 | 2840 | 2840 | 350 |
| 536 | 20231024 | 095100 | 273512620 | 2845 | 2845 | 2845 | 2845 | 10 |
| 537 | 20231024 | 095000 | 273484170 | 2855 | 2860 | 2860 | 2835 | 1351 |
| 538 | 20231024 | 094900 | 269652440 | 2840 | 2850 | 2850 | 2840 | 3385 |
| 539 | 20231024 | 094800 | 260031070 | 2860 | 2850 | 2860 | 2850 | 712 |
| 540 | 20231024 | 094700 | 258001860 | 2860 | 2860 | 2860 | 2860 | 1004 |
| 541 | 20231024 | 094600 | 255130420 | 2860 | 2855 | 2860 | 2850 | 2295 |
| 542 | 20231024 | 094500 | 248587310 | 2860 | 2855 | 2860 | 2855 | 2 |
| 543 | 20231024 | 094400 | 248581595 | 2860 | 2860 | 2860 | 2860 | 0 |
| 544 | 20231024 | 094300 | 248581595 | 2860 | 2860 | 2860 | 2860 | 46 |
| 545 | 20231024 | 094200 | 248450035 | 2860 | 2855 | 2860 | 2855 | 42 |
| 546 | 20231024 | 094100 | 248330075 | 2860 | 2865 | 2865 | 2860 | 294 |
| 547 | 20231024 | 094000 | 247489185 | 2865 | 2865 | 2865 | 2865 | 10 |
| 548 | 20231024 | 093900 | 247460535 | 2865 | 2865 | 2865 | 2865 | 60 |
| 549 | 20231024 | 093800 | 247288635 | 2865 | 2865 | 2865 | 2865 | 2 |
| 550 | 20231024 | 093700 | 247282905 | 2865 | 2865 | 2865 | 2865 | 296 |
| 551 | 20231024 | 093600 | 246434865 | 2880 | 2880 | 2880 | 2880 | 101 |
| 552 | 20231024 | 093500 | 246143985 | 2880 | 2880 | 2880 | 2865 | 130 |
| 553 | 20231024 | 093400 | 245771085 | 2880 | 2880 | 2880 | 2880 | 0 |
| 554 | 20231024 | 093300 | 245771085 | 2880 | 2875 | 2880 | 2875 | 78 |
| 555 | 20231024 | 093200 | 245546825 | 2875 | 2880 | 2880 | 2875 | 8 |
| 556 | 20231024 | 093100 | 245523820 | 2880 | 2875 | 2880 | 2875 | 3031 |
| 557 | 20231024 | 093000 | 236805840 | 2865 | 2880 | 2880 | 2865 | 2002 |
| 558 | 20231024 | 092900 | 231070080 | 2865 | 2880 | 2880 | 2865 | 645 |
| 559 | 20231024 | 092800 | 229217590 | 2880 | 2880 | 2880 | 2880 | 50 |
| 560 | 20231024 | 092700 | 229073590 | 2880 | 2880 | 2880 | 2880 | 0 |
| 561 | 20231024 | 092600 | 229073590 | 2880 | 2865 | 2880 | 2865 | 6 |
| 562 | 20231024 | 092500 | 229056385 | 2865 | 2875 | 2875 | 2865 | 1073 |
| 563 | 20231024 | 092400 | 225976685 | 2880 | 2880 | 2880 | 2880 | 30 |
| 564 | 20231024 | 092300 | 225890285 | 2880 | 2880 | 2880 | 2880 | 11 |
| 565 | 20231024 | 092200 | 225858605 | 2875 | 2875 | 2875 | 2875 | 23 |
| 566 | 20231024 | 092100 | 225792480 | 2875 | 2875 | 2875 | 2875 | 977 |
| 567 | 20231024 | 092000 | 222983605 | 2875 | 2870 | 2875 | 2870 | 1806 |
| 568 | 20231024 | 091900 | 217799885 | 2870 | 2875 | 2875 | 2865 | 3624 |
| 569 | 20231024 | 091800 | 207404010 | 2885 | 2885 | 2885 | 2885 | 1 |
| 570 | 20231024 | 091700 | 207401125 | 2890 | 2885 | 2890 | 2865 | 6205 |
| 571 | 20231024 | 091600 | 189556865 | 2885 | 2885 | 2885 | 2885 | 343 |
| 572 | 20231024 | 091500 | 188567310 | 2885 | 2880 | 2885 | 2880 | 1237 |
| 573 | 20231024 | 091400 | 185001380 | 2880 | 2880 | 2880 | 2880 | 1017 |
| 574 | 20231024 | 091300 | 182072420 | 2880 | 2880 | 2880 | 2880 | 1910 |
| 575 | 20231024 | 091200 | 176571620 | 2880 | 2880 | 2880 | 2880 | 100 |
| 576 | 20231024 | 091100 | 176283620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 577 | 20231024 | 091000 | 176283620 | 2885 | 2885 | 2885 | 2865 | 359 |
| 578 | 20231024 | 090900 | 175253905 | 2860 | 2885 | 2885 | 2860 | 12810 |
| 579 | 20231024 | 090800 | 138459955 | 2885 | 2885 | 2885 | 2880 | 5015 |
| 580 | 20231024 | 090700 | 123997895 | 2890 | 2890 | 2890 | 2890 | 70 |
| 581 | 20231024 | 090600 | 123795595 | 2890 | 2885 | 2890 | 2885 | 1180 |
| 582 | 20231024 | 090500 | 120387345 | 2890 | 2890 | 2890 | 2890 | 1181 |
| 583 | 20231024 | 090400 | 116974255 | 2885 | 2900 | 2900 | 2885 | 1579 |
| 584 | 20231024 | 090300 | 112399855 | 2900 | 2900 | 2900 | 2900 | 710 |
| 585 | 20231024 | 090200 | 110340855 | 2900 | 2900 | 2910 | 2900 | 2512 |
| 586 | 20231024 | 090100 | 103056035 | 2910 | 2905 | 2910 | 2905 | 2032 |
| 587 | 20231024 | 090000 | 97147915 | 2910 | 2865 | 2910 | 2865 | 33886 |