29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 185400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 2479 |
| 3 | 20231026 | 185300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20231026 | 185200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20231026 | 185100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20231026 | 185000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20231026 | 184900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20231026 | 184800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20231026 | 184700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20231026 | 184600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20231026 | 184500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20231026 | 184400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20231026 | 184300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20231026 | 184200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20231026 | 184100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20231026 | 184000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20231026 | 183900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20231026 | 183800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20231026 | 183700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20231026 | 183600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20231026 | 183500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20231026 | 183400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20231026 | 183300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20231026 | 183200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20231026 | 183100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20231026 | 183000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20231026 | 182900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20231026 | 182800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20231026 | 182700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20231026 | 182600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20231026 | 182500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20231026 | 182400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 2479 |
| 33 | 20231026 | 182300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20231026 | 182200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20231026 | 182100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20231026 | 182000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20231026 | 181900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20231026 | 181800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20231026 | 181700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20231026 | 181600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20231026 | 181500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20231026 | 181400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20231026 | 181300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20231026 | 181200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20231026 | 181100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20231026 | 181000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20231026 | 180900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20231026 | 180800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20231026 | 180700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20231026 | 180600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20231026 | 180500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20231026 | 180400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20231026 | 180300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20231026 | 180200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20231026 | 180100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20231026 | 180000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20231026 | 175900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20231026 | 175800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20231026 | 175700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20231026 | 175600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20231026 | 175500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20231026 | 175400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 2479 |
| 63 | 20231026 | 175300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20231026 | 175200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20231026 | 175100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20231026 | 175000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20231026 | 174900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20231026 | 174800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20231026 | 174700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20231026 | 174600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20231026 | 174500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20231026 | 174400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20231026 | 174300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20231026 | 174200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20231026 | 174100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20231026 | 174000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20231026 | 173900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20231026 | 173800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20231026 | 173700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20231026 | 173600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20231026 | 173500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20231026 | 173400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20231026 | 173300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20231026 | 173200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20231026 | 173100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20231026 | 173000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20231026 | 172900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20231026 | 172800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20231026 | 172700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20231026 | 172600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20231026 | 172500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20231026 | 172400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 2479 |
| 93 | 20231026 | 172300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20231026 | 172200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20231026 | 172100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20231026 | 172000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20231026 | 171900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20231026 | 171800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20231026 | 171700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20231026 | 171600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20231026 | 171500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20231026 | 171400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20231026 | 171300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20231026 | 171200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20231026 | 171100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20231026 | 171000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20231026 | 170900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20231026 | 170800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20231026 | 170700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20231026 | 170600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20231026 | 170500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20231026 | 170400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20231026 | 170300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20231026 | 170200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20231026 | 170100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20231026 | 170000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20231026 | 165900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20231026 | 165800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20231026 | 165700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20231026 | 165600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20231026 | 165500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20231026 | 165400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 2479 |
| 123 | 20231026 | 165300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20231026 | 165200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20231026 | 165100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20231026 | 165000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20231026 | 164900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20231026 | 164800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20231026 | 164700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20231026 | 164600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20231026 | 164500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20231026 | 164400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20231026 | 164300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20231026 | 164200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20231026 | 164100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20231026 | 164000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20231026 | 163900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20231026 | 163800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20231026 | 163700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20231026 | 163600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20231026 | 163500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20231026 | 163400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20231026 | 163300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20231026 | 163200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20231026 | 163100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20231026 | 163000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20231026 | 162900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20231026 | 162800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20231026 | 162700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20231026 | 162600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20231026 | 162500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20231026 | 162400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 2479 |
| 153 | 20231026 | 162300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20231026 | 162200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20231026 | 162100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20231026 | 162000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20231026 | 161900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20231026 | 161800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20231026 | 161700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20231026 | 161600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20231026 | 161500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20231026 | 161400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20231026 | 161300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20231026 | 161200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20231026 | 161100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20231026 | 161000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20231026 | 160900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20231026 | 160800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20231026 | 160700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20231026 | 160600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20231026 | 160500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20231026 | 160400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20231026 | 160300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20231026 | 160200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20231026 | 160100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20231026 | 160000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20231026 | 155900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20231026 | 155800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20231026 | 155700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20231026 | 155600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20231026 | 155500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20231026 | 155400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 2479 |
| 183 | 20231026 | 155300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20231026 | 155200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20231026 | 155100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20231026 | 155000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20231026 | 154900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20231026 | 154800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20231026 | 154700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20231026 | 154600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20231026 | 154500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20231026 | 154400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20231026 | 154300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20231026 | 154200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20231026 | 154100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20231026 | 154000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20231026 | 153900 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20231026 | 153800 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20231026 | 153700 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20231026 | 153600 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20231026 | 153500 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20231026 | 153400 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20231026 | 153300 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20231026 | 153200 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20231026 | 153100 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20231026 | 153000 | 1146947415 | 3505 | 3505 | 3505 | 3505 | 2479 |
| 207 | 20231026 | 152900 | 1138258520 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20231026 | 152800 | 1138258520 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20231026 | 152700 | 1138258520 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20231026 | 152600 | 1138258520 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20231026 | 152500 | 1138258520 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20231026 | 152400 | 1138258520 | 3510 | 3510 | 3510 | 3510 | 0 |
| 213 | 20231026 | 152300 | 1138258520 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20231026 | 152200 | 1138258520 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20231026 | 152100 | 1138258520 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20231026 | 152000 | 1138258520 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20231026 | 151900 | 1138258520 | 3510 | 3510 | 3510 | 3505 | 1293 |
| 218 | 20231026 | 151800 | 1133726090 | 3510 | 3510 | 3510 | 3505 | 119 |
| 219 | 20231026 | 151700 | 1133308955 | 3510 | 3510 | 3510 | 3505 | 668 |
| 220 | 20231026 | 151600 | 1130966030 | 3520 | 3515 | 3520 | 3510 | 948 |
| 221 | 20231026 | 151500 | 1127634255 | 3520 | 3520 | 3520 | 3515 | 8 |
| 222 | 20231026 | 151400 | 1127606105 | 3520 | 3520 | 3520 | 3515 | 132 |
| 223 | 20231026 | 151300 | 1127141575 | 3520 | 3515 | 3520 | 3515 | 222 |
| 224 | 20231026 | 151200 | 1126360150 | 3520 | 3520 | 3520 | 3515 | 602 |
| 225 | 20231026 | 151100 | 1124242780 | 3520 | 3515 | 3520 | 3515 | 232 |
| 226 | 20231026 | 151000 | 1123427140 | 3520 | 3515 | 3520 | 3515 | 4 |
| 227 | 20231026 | 150900 | 1123413065 | 3520 | 3520 | 3520 | 3520 | 7 |
| 228 | 20231026 | 150800 | 1123388425 | 3520 | 3515 | 3520 | 3515 | 101 |
| 229 | 20231026 | 150700 | 1123033405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 230 | 20231026 | 150600 | 1123033405 | 3520 | 3520 | 3525 | 3520 | 1006 |
| 231 | 20231026 | 150500 | 1119492280 | 3525 | 3525 | 3525 | 3525 | 0 |
| 232 | 20231026 | 150400 | 1119492280 | 3525 | 3525 | 3525 | 3515 | 102 |
| 233 | 20231026 | 150300 | 1119133730 | 3530 | 3530 | 3530 | 3530 | 21 |
| 234 | 20231026 | 150200 | 1119059600 | 3505 | 3515 | 3530 | 3505 | 132 |
| 235 | 20231026 | 150100 | 1118595525 | 3530 | 3530 | 3530 | 3530 | 10 |
| 236 | 20231026 | 150000 | 1118560225 | 3530 | 3520 | 3530 | 3520 | 300 |
| 237 | 20231026 | 145900 | 1117502660 | 3525 | 3525 | 3525 | 3525 | 0 |
| 238 | 20231026 | 145800 | 1117502660 | 3525 | 3515 | 3525 | 3515 | 350 |
| 239 | 20231026 | 145700 | 1116272395 | 3525 | 3515 | 3525 | 3515 | 101 |
| 240 | 20231026 | 145600 | 1115917370 | 3525 | 3525 | 3525 | 3525 | 0 |
| 241 | 20231026 | 145500 | 1115917370 | 3525 | 3530 | 3530 | 3525 | 2 |
| 242 | 20231026 | 145400 | 1115910315 | 3530 | 3530 | 3530 | 3530 | 421 |
| 243 | 20231026 | 145300 | 1114424185 | 3525 | 3530 | 3530 | 3505 | 514 |
| 244 | 20231026 | 145200 | 1112612565 | 3525 | 3520 | 3525 | 3520 | 1433 |
| 245 | 20231026 | 145100 | 1107561490 | 3525 | 3515 | 3525 | 3515 | 3999 |
| 246 | 20231026 | 145000 | 1093479505 | 3515 | 3500 | 3515 | 3500 | 4933 |
| 247 | 20231026 | 144900 | 1076196900 | 3500 | 3500 | 3500 | 3500 | 4100 |
| 248 | 20231026 | 144800 | 1061846900 | 3490 | 3500 | 3500 | 3490 | 479 |
| 249 | 20231026 | 144700 | 1060175170 | 3525 | 3520 | 3525 | 3520 | 2 |
| 250 | 20231026 | 144600 | 1060168125 | 3520 | 3525 | 3525 | 3490 | 668 |
| 251 | 20231026 | 144500 | 1057836740 | 3490 | 3530 | 3530 | 3490 | 3933 |
| 252 | 20231026 | 144400 | 1044071020 | 3535 | 3505 | 3535 | 3505 | 19850 |
| 253 | 20231026 | 144300 | 974234715 | 3505 | 3490 | 3505 | 3490 | 13 |
| 254 | 20231026 | 144200 | 974189215 | 3505 | 3500 | 3505 | 3500 | 11 |
| 255 | 20231026 | 144100 | 974150710 | 3510 | 3510 | 3510 | 3510 | 2 |
| 256 | 20231026 | 144000 | 974143690 | 3485 | 3485 | 3510 | 3485 | 1371 |
| 257 | 20231026 | 143900 | 969360630 | 3510 | 3510 | 3510 | 3485 | 937 |
| 258 | 20231026 | 143800 | 966095095 | 3485 | 3505 | 3510 | 3480 | 1341 |
| 259 | 20231026 | 143700 | 961396655 | 3500 | 3475 | 3500 | 3475 | 499 |
| 260 | 20231026 | 143600 | 959651750 | 3495 | 3490 | 3495 | 3475 | 2828 |
| 261 | 20231026 | 143500 | 949772530 | 3495 | 3470 | 3495 | 3470 | 296 |
| 262 | 20231026 | 143400 | 948740505 | 3490 | 3485 | 3490 | 3470 | 296 |
| 263 | 20231026 | 143300 | 947709330 | 3490 | 3480 | 3490 | 3470 | 5980 |
| 264 | 20231026 | 143200 | 926884535 | 3480 | 3475 | 3480 | 3475 | 1054 |
| 265 | 20231026 | 143100 | 923221865 | 3480 | 3480 | 3480 | 3475 | 217 |
| 266 | 20231026 | 143000 | 922467745 | 3480 | 3470 | 3480 | 3470 | 733 |
| 267 | 20231026 | 142900 | 919922680 | 3475 | 3475 | 3475 | 3475 | 100 |
| 268 | 20231026 | 142800 | 919575180 | 3470 | 3470 | 3470 | 3470 | 1418 |
| 269 | 20231026 | 142700 | 914654720 | 3485 | 3480 | 3485 | 3480 | 332 |
| 270 | 20231026 | 142600 | 913499320 | 3485 | 3480 | 3485 | 3480 | 391 |
| 271 | 20231026 | 142500 | 912138635 | 3480 | 3485 | 3485 | 3470 | 335 |
| 272 | 20231026 | 142400 | 910972895 | 3490 | 3475 | 3490 | 3475 | 1653 |
| 273 | 20231026 | 142300 | 905226360 | 3480 | 3480 | 3490 | 3475 | 613 |
| 274 | 20231026 | 142200 | 903093135 | 3495 | 3495 | 3495 | 3495 | 0 |
| 275 | 20231026 | 142100 | 903093135 | 3495 | 3495 | 3495 | 3495 | 1 |
| 276 | 20231026 | 142000 | 903089640 | 3470 | 3490 | 3490 | 3470 | 61 |
| 277 | 20231026 | 141900 | 902877950 | 3490 | 3490 | 3490 | 3470 | 7335 |
| 278 | 20231026 | 141800 | 877419115 | 3475 | 3500 | 3500 | 3475 | 1444 |
| 279 | 20231026 | 141700 | 872396550 | 3500 | 3495 | 3500 | 3485 | 667 |
| 280 | 20231026 | 141600 | 870068870 | 3500 | 3500 | 3500 | 3500 | 97 |
| 281 | 20231026 | 141500 | 869729370 | 3505 | 3505 | 3505 | 3505 | 1 |
| 282 | 20231026 | 141400 | 869725865 | 3500 | 3505 | 3505 | 3500 | 83 |
| 283 | 20231026 | 141300 | 869435360 | 3500 | 3500 | 3500 | 3500 | 100 |
| 284 | 20231026 | 141200 | 869085360 | 3500 | 3495 | 3500 | 3495 | 781 |
| 285 | 20231026 | 141100 | 866352205 | 3495 | 3495 | 3495 | 3495 | 1665 |
| 286 | 20231026 | 141000 | 860533030 | 3495 | 3495 | 3495 | 3495 | 467 |
| 287 | 20231026 | 140900 | 858900865 | 3495 | 3495 | 3495 | 3495 | 400 |
| 288 | 20231026 | 140800 | 857502865 | 3495 | 3485 | 3495 | 3485 | 21 |
| 289 | 20231026 | 140700 | 857429670 | 3495 | 3495 | 3495 | 3495 | 1 |
| 290 | 20231026 | 140600 | 857426175 | 3485 | 3485 | 3495 | 3485 | 13 |
| 291 | 20231026 | 140500 | 857380855 | 3480 | 3480 | 3480 | 3480 | 666 |
| 292 | 20231026 | 140400 | 855063175 | 3500 | 3480 | 3500 | 3475 | 1952 |
| 293 | 20231026 | 140300 | 848270730 | 3480 | 3505 | 3505 | 3480 | 2667 |
| 294 | 20231026 | 140200 | 838975580 | 3490 | 3500 | 3500 | 3490 | 1332 |
| 295 | 20231026 | 140100 | 834322450 | 3505 | 3505 | 3505 | 3505 | 0 |
| 296 | 20231026 | 140000 | 834322450 | 3505 | 3505 | 3505 | 3500 | 61 |
| 297 | 20231026 | 135900 | 834108895 | 3505 | 3505 | 3505 | 3500 | 1356 |
| 298 | 20231026 | 135800 | 829356120 | 3505 | 3490 | 3505 | 3490 | 688 |
| 299 | 20231026 | 135700 | 826945565 | 3490 | 3485 | 3490 | 3485 | 1430 |
| 300 | 20231026 | 135600 | 821954870 | 3485 | 3490 | 3490 | 3485 | 1173 |
| 301 | 20231026 | 135500 | 817861760 | 3495 | 3495 | 3505 | 3495 | 588 |
| 302 | 20231026 | 135400 | 815806685 | 3495 | 3490 | 3505 | 3490 | 8 |
| 303 | 20231026 | 135300 | 815778715 | 3490 | 3495 | 3505 | 3490 | 1283 |
| 304 | 20231026 | 135200 | 811300620 | 3505 | 3495 | 3505 | 3495 | 144 |
| 305 | 20231026 | 135100 | 810797330 | 3500 | 3500 | 3500 | 3500 | 123 |
| 306 | 20231026 | 135000 | 810366830 | 3490 | 3500 | 3500 | 3490 | 1016 |
| 307 | 20231026 | 134900 | 806810940 | 3500 | 3500 | 3500 | 3490 | 232 |
| 308 | 20231026 | 134800 | 806001240 | 3490 | 3505 | 3505 | 3490 | 539 |
| 309 | 20231026 | 134700 | 804118975 | 3495 | 3495 | 3505 | 3495 | 57 |
| 310 | 20231026 | 134600 | 803919750 | 3510 | 3505 | 3510 | 3500 | 326 |
| 311 | 20231026 | 134500 | 802777205 | 3505 | 3510 | 3510 | 3505 | 3 |
| 312 | 20231026 | 134400 | 802766680 | 3500 | 3485 | 3500 | 3485 | 7909 |
| 313 | 20231026 | 134300 | 775125050 | 3480 | 3480 | 3480 | 3475 | 307 |
| 314 | 20231026 | 134200 | 774057185 | 3475 | 3475 | 3475 | 3475 | 0 |
| 315 | 20231026 | 134100 | 774057185 | 3475 | 3475 | 3475 | 3475 | 18 |
| 316 | 20231026 | 134000 | 773994635 | 3480 | 3475 | 3480 | 3475 | 111 |
| 317 | 20231026 | 133900 | 773608905 | 3475 | 3475 | 3480 | 3475 | 577 |
| 318 | 20231026 | 133800 | 771602830 | 3475 | 3475 | 3480 | 3475 | 902 |
| 319 | 20231026 | 133700 | 768468365 | 3475 | 3475 | 3475 | 3475 | 97 |
| 320 | 20231026 | 133600 | 768131290 | 3480 | 3475 | 3480 | 3475 | 407 |
| 321 | 20231026 | 133500 | 766716960 | 3480 | 3480 | 3480 | 3475 | 2256 |
| 322 | 20231026 | 133400 | 758869010 | 3490 | 3490 | 3490 | 3490 | 0 |
| 323 | 20231026 | 133300 | 758869010 | 3490 | 3490 | 3490 | 3490 | 50 |
| 324 | 20231026 | 133200 | 758694510 | 3490 | 3490 | 3490 | 3490 | 0 |
| 325 | 20231026 | 133100 | 758694510 | 3490 | 3490 | 3490 | 3490 | 0 |
| 326 | 20231026 | 133000 | 758694510 | 3490 | 3480 | 3490 | 3480 | 109 |
| 327 | 20231026 | 132900 | 758315180 | 3480 | 3480 | 3480 | 3480 | 542 |
| 328 | 20231026 | 132800 | 756429020 | 3490 | 3480 | 3490 | 3480 | 501 |
| 329 | 20231026 | 132700 | 754685530 | 3490 | 3490 | 3490 | 3480 | 4 |
| 330 | 20231026 | 132600 | 754671580 | 3485 | 3490 | 3490 | 3485 | 856 |
| 331 | 20231026 | 132500 | 751688280 | 3485 | 3485 | 3485 | 3485 | 490 |
| 332 | 20231026 | 132400 | 749980630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 333 | 20231026 | 132300 | 749980630 | 3485 | 3490 | 3490 | 3485 | 3028 |
| 334 | 20231026 | 132200 | 739427935 | 3485 | 3485 | 3490 | 3485 | 533 |
| 335 | 20231026 | 132100 | 737570425 | 3485 | 3490 | 3490 | 3485 | 141 |
| 336 | 20231026 | 132000 | 737079035 | 3485 | 3485 | 3485 | 3485 | 50 |
| 337 | 20231026 | 131900 | 736904785 | 3490 | 3490 | 3490 | 3490 | 312 |
| 338 | 20231026 | 131800 | 735815905 | 3490 | 3490 | 3490 | 3490 | 35 |
| 339 | 20231026 | 131700 | 735693755 | 3495 | 3495 | 3495 | 3495 | 951 |
| 340 | 20231026 | 131600 | 732370010 | 3485 | 3485 | 3485 | 3485 | 50 |
| 341 | 20231026 | 131500 | 732195760 | 3485 | 3485 | 3485 | 3485 | 0 |
| 342 | 20231026 | 131400 | 732195760 | 3485 | 3490 | 3490 | 3480 | 4900 |
| 343 | 20231026 | 131300 | 715118570 | 3500 | 3500 | 3500 | 3500 | 2 |
| 344 | 20231026 | 131200 | 715111570 | 3490 | 3490 | 3490 | 3490 | 1 |
| 345 | 20231026 | 131100 | 715108080 | 3500 | 3500 | 3500 | 3500 | 0 |
| 346 | 20231026 | 131000 | 715108080 | 3500 | 3500 | 3500 | 3500 | 4 |
| 347 | 20231026 | 130900 | 715094080 | 3500 | 3490 | 3500 | 3490 | 799 |
| 348 | 20231026 | 130800 | 712305560 | 3500 | 3500 | 3500 | 3500 | 12 |
| 349 | 20231026 | 130700 | 712263560 | 3500 | 3500 | 3500 | 3500 | 2 |
| 350 | 20231026 | 130600 | 712256560 | 3490 | 3490 | 3490 | 3490 | 38 |
| 351 | 20231026 | 130500 | 712123940 | 3490 | 3490 | 3490 | 3490 | 1046 |
| 352 | 20231026 | 130400 | 708473400 | 3495 | 3495 | 3495 | 3495 | 608 |
| 353 | 20231026 | 130300 | 706348440 | 3500 | 3500 | 3500 | 3500 | 3 |
| 354 | 20231026 | 130200 | 706337940 | 3500 | 3500 | 3500 | 3500 | 0 |
| 355 | 20231026 | 130100 | 706337940 | 3500 | 3500 | 3500 | 3500 | 10 |
| 356 | 20231026 | 130000 | 706302940 | 3500 | 3500 | 3500 | 3500 | 10 |
| 357 | 20231026 | 125900 | 706267940 | 3495 | 3500 | 3500 | 3495 | 180 |
| 358 | 20231026 | 125800 | 705638440 | 3500 | 3500 | 3500 | 3500 | 20 |
| 359 | 20231026 | 125700 | 705568440 | 3500 | 3500 | 3500 | 3500 | 0 |
| 360 | 20231026 | 125600 | 705568440 | 3500 | 3495 | 3500 | 3495 | 111 |
| 361 | 20231026 | 125500 | 705180440 | 3500 | 3500 | 3500 | 3500 | 10 |
| 362 | 20231026 | 125400 | 705145440 | 3500 | 3500 | 3500 | 3500 | 11 |
| 363 | 20231026 | 125300 | 705106940 | 3500 | 3490 | 3500 | 3490 | 51 |
| 364 | 20231026 | 125200 | 704928850 | 3490 | 3490 | 3490 | 3490 | 837 |
| 365 | 20231026 | 125100 | 702007720 | 3490 | 3490 | 3490 | 3490 | 62 |
| 366 | 20231026 | 125000 | 701791340 | 3490 | 3490 | 3490 | 3485 | 1157 |
| 367 | 20231026 | 124900 | 697754470 | 3490 | 3490 | 3490 | 3490 | 290 |
| 368 | 20231026 | 124800 | 696742370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 369 | 20231026 | 124700 | 696742370 | 3500 | 3490 | 3500 | 3490 | 9 |
| 370 | 20231026 | 124600 | 696710880 | 3495 | 3495 | 3495 | 3495 | 111 |
| 371 | 20231026 | 124500 | 696322935 | 3495 | 3495 | 3495 | 3495 | 0 |
| 372 | 20231026 | 124400 | 696322935 | 3495 | 3495 | 3495 | 3495 | 0 |
| 373 | 20231026 | 124300 | 696322935 | 3495 | 3495 | 3495 | 3495 | 20 |
| 374 | 20231026 | 124200 | 696253035 | 3500 | 3500 | 3500 | 3500 | 0 |
| 375 | 20231026 | 124100 | 696253035 | 3500 | 3495 | 3500 | 3495 | 81 |
| 376 | 20231026 | 124000 | 695969925 | 3495 | 3495 | 3495 | 3495 | 123 |
| 377 | 20231026 | 123900 | 695540040 | 3495 | 3495 | 3495 | 3495 | 0 |
| 378 | 20231026 | 123800 | 695540040 | 3495 | 3495 | 3495 | 3495 | 148 |
| 379 | 20231026 | 123700 | 695022780 | 3490 | 3500 | 3500 | 3485 | 1444 |
| 380 | 20231026 | 123600 | 689972275 | 3500 | 3500 | 3500 | 3500 | 285 |
| 381 | 20231026 | 123500 | 688974775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 382 | 20231026 | 123400 | 688974775 | 3480 | 3480 | 3500 | 3480 | 304 |
| 383 | 20231026 | 123300 | 687916795 | 3500 | 3500 | 3500 | 3500 | 1 |
| 384 | 20231026 | 123200 | 687913295 | 3480 | 3480 | 3480 | 3480 | 500 |
| 385 | 20231026 | 123100 | 686173295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 386 | 20231026 | 123000 | 686173295 | 3480 | 3485 | 3485 | 3480 | 41 |
| 387 | 20231026 | 122900 | 686030415 | 3485 | 3485 | 3485 | 3485 | 24 |
| 388 | 20231026 | 122800 | 685946775 | 3500 | 3500 | 3500 | 3500 | 1 |
| 389 | 20231026 | 122700 | 685943275 | 3480 | 3480 | 3480 | 3480 | 18 |
| 390 | 20231026 | 122600 | 685880635 | 3500 | 3500 | 3500 | 3500 | 14 |
| 391 | 20231026 | 122500 | 685831635 | 3500 | 3475 | 3500 | 3475 | 52 |
| 392 | 20231026 | 122400 | 685650890 | 3495 | 3495 | 3495 | 3495 | 300 |
| 393 | 20231026 | 122300 | 684602390 | 3495 | 3470 | 3495 | 3470 | 5001 |
| 394 | 20231026 | 122200 | 667248895 | 3470 | 3485 | 3485 | 3470 | 5517 |
| 395 | 20231026 | 122100 | 648085630 | 3485 | 3485 | 3485 | 3480 | 823 |
| 396 | 20231026 | 122000 | 645218085 | 3490 | 3490 | 3490 | 3490 | 107 |
| 397 | 20231026 | 121900 | 644844655 | 3495 | 3495 | 3495 | 3495 | 0 |
| 398 | 20231026 | 121800 | 644844655 | 3495 | 3495 | 3495 | 3495 | 0 |
| 399 | 20231026 | 121700 | 644844655 | 3495 | 3495 | 3495 | 3495 | 10 |
| 400 | 20231026 | 121600 | 644809705 | 3495 | 3495 | 3495 | 3495 | 5 |
| 401 | 20231026 | 121500 | 644792230 | 3495 | 3495 | 3495 | 3495 | 2 |
| 402 | 20231026 | 121400 | 644785240 | 3495 | 3495 | 3495 | 3495 | 68 |
| 403 | 20231026 | 121300 | 644547580 | 3495 | 3480 | 3495 | 3470 | 2521 |
| 404 | 20231026 | 121200 | 635791010 | 3475 | 3480 | 3495 | 3475 | 1369 |
| 405 | 20231026 | 121100 | 631030130 | 3480 | 3480 | 3480 | 3480 | 20 |
| 406 | 20231026 | 121000 | 630960530 | 3475 | 3495 | 3495 | 3475 | 3995 |
| 407 | 20231026 | 120900 | 617066985 | 3480 | 3485 | 3485 | 3480 | 2500 |
| 408 | 20231026 | 120800 | 608358145 | 3485 | 3485 | 3485 | 3485 | 0 |
| 409 | 20231026 | 120700 | 608358145 | 3485 | 3485 | 3485 | 3485 | 33 |
| 410 | 20231026 | 120600 | 608243140 | 3485 | 3485 | 3485 | 3485 | 170 |
| 411 | 20231026 | 120500 | 607650690 | 3480 | 3485 | 3485 | 3480 | 558 |
| 412 | 20231026 | 120400 | 605706820 | 3485 | 3485 | 3485 | 3485 | 32 |
| 413 | 20231026 | 120300 | 605595300 | 3485 | 3485 | 3485 | 3485 | 160 |
| 414 | 20231026 | 120200 | 605037700 | 3480 | 3480 | 3480 | 3480 | 380 |
| 415 | 20231026 | 120100 | 603715300 | 3480 | 3490 | 3490 | 3480 | 5403 |
| 416 | 20231026 | 120000 | 584861460 | 3495 | 3495 | 3495 | 3495 | 201 |
| 417 | 20231026 | 115900 | 584158965 | 3495 | 3495 | 3500 | 3495 | 351 |
| 418 | 20231026 | 115800 | 582932215 | 3495 | 3510 | 3510 | 3495 | 4207 |
| 419 | 20231026 | 115700 | 568211920 | 3505 | 3505 | 3505 | 3505 | 278 |
| 420 | 20231026 | 115600 | 567237530 | 3505 | 3505 | 3505 | 3505 | 883 |
| 421 | 20231026 | 115500 | 564142615 | 3505 | 3505 | 3505 | 3505 | 0 |
| 422 | 20231026 | 115400 | 564142615 | 3505 | 3505 | 3505 | 3505 | 1 |
| 423 | 20231026 | 115300 | 564139110 | 3505 | 3505 | 3505 | 3505 | 0 |
| 424 | 20231026 | 115200 | 564139110 | 3505 | 3505 | 3505 | 3505 | 211 |
| 425 | 20231026 | 115100 | 563399555 | 3505 | 3505 | 3505 | 3505 | 40 |
| 426 | 20231026 | 115000 | 563259355 | 3505 | 3505 | 3505 | 3505 | 973 |
| 427 | 20231026 | 114900 | 559848990 | 3505 | 3505 | 3505 | 3505 | 529 |
| 428 | 20231026 | 114800 | 557994845 | 3500 | 3500 | 3500 | 3500 | 108 |
| 429 | 20231026 | 114700 | 557616845 | 3505 | 3505 | 3505 | 3505 | 25 |
| 430 | 20231026 | 114600 | 557529220 | 3500 | 3500 | 3500 | 3500 | 1350 |
| 431 | 20231026 | 114500 | 552804220 | 3500 | 3500 | 3500 | 3500 | 0 |
| 432 | 20231026 | 114400 | 552804220 | 3500 | 3505 | 3505 | 3500 | 551 |
| 433 | 20231026 | 114300 | 550874715 | 3505 | 3505 | 3505 | 3505 | 23 |
| 434 | 20231026 | 114200 | 550794100 | 3505 | 3505 | 3505 | 3505 | 1 |
| 435 | 20231026 | 114100 | 550790595 | 3505 | 3505 | 3505 | 3505 | 15 |
| 436 | 20231026 | 114000 | 550738020 | 3505 | 3510 | 3510 | 3505 | 1112 |
| 437 | 20231026 | 113900 | 546840035 | 3510 | 3510 | 3510 | 3510 | 49 |
| 438 | 20231026 | 113800 | 546668045 | 3510 | 3510 | 3510 | 3510 | 9 |
| 439 | 20231026 | 113700 | 546636455 | 3510 | 3505 | 3510 | 3505 | 3 |
| 440 | 20231026 | 113600 | 546625935 | 3510 | 3510 | 3510 | 3510 | 4 |
| 441 | 20231026 | 113500 | 546611895 | 3510 | 3510 | 3510 | 3510 | 0 |
| 442 | 20231026 | 113400 | 546611895 | 3510 | 3505 | 3510 | 3505 | 331 |
| 443 | 20231026 | 113300 | 545451485 | 3510 | 3500 | 3510 | 3500 | 1371 |
| 444 | 20231026 | 113200 | 540640275 | 3510 | 3500 | 3510 | 3500 | 434 |
| 445 | 20231026 | 113100 | 539121235 | 3510 | 3510 | 3510 | 3510 | 1 |
| 446 | 20231026 | 113000 | 539117725 | 3500 | 3510 | 3510 | 3500 | 142 |
| 447 | 20231026 | 112900 | 538620395 | 3510 | 3510 | 3510 | 3500 | 580 |
| 448 | 20231026 | 112800 | 536590375 | 3510 | 3510 | 3510 | 3500 | 12620 |
| 449 | 20231026 | 112700 | 492389815 | 3510 | 3510 | 3510 | 3510 | 84 |
| 450 | 20231026 | 112600 | 492094975 | 3510 | 3510 | 3510 | 3505 | 143 |
| 451 | 20231026 | 112500 | 491593130 | 3510 | 3510 | 3510 | 3505 | 483 |
| 452 | 20231026 | 112400 | 489898050 | 3510 | 3510 | 3510 | 3510 | 114 |
| 453 | 20231026 | 112300 | 489497910 | 3510 | 3515 | 3520 | 3510 | 408 |
| 454 | 20231026 | 112200 | 488065815 | 3505 | 3515 | 3515 | 3505 | 2741 |
| 455 | 20231026 | 112100 | 478451655 | 3510 | 3520 | 3520 | 3510 | 5908 |
| 456 | 20231026 | 112000 | 457690680 | 3520 | 3520 | 3520 | 3520 | 150 |
| 457 | 20231026 | 111900 | 457162680 | 3520 | 3520 | 3520 | 3515 | 4394 |
| 458 | 20231026 | 111800 | 441697205 | 3525 | 3530 | 3535 | 3520 | 1898 |
| 459 | 20231026 | 111700 | 435007130 | 3540 | 3530 | 3540 | 3525 | 2913 |
| 460 | 20231026 | 111600 | 424737445 | 3540 | 3530 | 3540 | 3530 | 3001 |
| 461 | 20231026 | 111500 | 414143905 | 3530 | 3530 | 3530 | 3530 | 1645 |
| 462 | 20231026 | 111400 | 408337055 | 3545 | 3545 | 3545 | 3545 | 0 |
| 463 | 20231026 | 111300 | 408337055 | 3545 | 3545 | 3545 | 3545 | 0 |
| 464 | 20231026 | 111200 | 408337055 | 3545 | 3530 | 3545 | 3530 | 276 |
| 465 | 20231026 | 111100 | 407362760 | 3530 | 3530 | 3530 | 3530 | 2 |
| 466 | 20231026 | 111000 | 407355700 | 3545 | 3535 | 3545 | 3530 | 506 |
| 467 | 20231026 | 110900 | 405567755 | 3550 | 3550 | 3550 | 3550 | 0 |
| 468 | 20231026 | 110800 | 405567755 | 3550 | 3550 | 3550 | 3550 | 0 |
| 469 | 20231026 | 110700 | 405567755 | 3550 | 3535 | 3550 | 3530 | 6171 |
| 470 | 20231026 | 110600 | 383773675 | 3550 | 3550 | 3550 | 3540 | 1842 |
| 471 | 20231026 | 110500 | 377252885 | 3540 | 3550 | 3550 | 3540 | 448 |
| 472 | 20231026 | 110400 | 375666945 | 3550 | 3550 | 3550 | 3550 | 2 |
| 473 | 20231026 | 110300 | 375659845 | 3540 | 3540 | 3540 | 3540 | 0 |
| 474 | 20231026 | 110200 | 375659845 | 3540 | 3545 | 3545 | 3540 | 801 |
| 475 | 20231026 | 110100 | 372820350 | 3555 | 3545 | 3555 | 3545 | 40 |
| 476 | 20231026 | 110000 | 372678520 | 3555 | 3555 | 3555 | 3555 | 0 |
| 477 | 20231026 | 105900 | 372678520 | 3555 | 3550 | 3555 | 3550 | 12 |
| 478 | 20231026 | 105800 | 372635910 | 3555 | 3545 | 3555 | 3545 | 16 |
| 479 | 20231026 | 105700 | 372579175 | 3545 | 3545 | 3545 | 3545 | 17 |
| 480 | 20231026 | 105600 | 372518910 | 3545 | 3545 | 3545 | 3540 | 1337 |
| 481 | 20231026 | 105500 | 367779250 | 3555 | 3550 | 3555 | 3550 | 3007 |
| 482 | 20231026 | 105400 | 357104360 | 3555 | 3555 | 3555 | 3555 | 590 |
| 483 | 20231026 | 105300 | 355006910 | 3555 | 3560 | 3560 | 3555 | 2181 |
| 484 | 20231026 | 105200 | 347247540 | 3565 | 3565 | 3565 | 3565 | 219 |
| 485 | 20231026 | 105100 | 346466805 | 3565 | 3565 | 3565 | 3565 | 0 |
| 486 | 20231026 | 105000 | 346466805 | 3565 | 3565 | 3565 | 3565 | 281 |
| 487 | 20231026 | 104900 | 345465040 | 3565 | 3565 | 3565 | 3565 | 68 |
| 488 | 20231026 | 104800 | 345222620 | 3565 | 3565 | 3570 | 3560 | 1474 |
| 489 | 20231026 | 104700 | 339973740 | 3560 | 3560 | 3560 | 3560 | 0 |
| 490 | 20231026 | 104600 | 339973740 | 3560 | 3560 | 3560 | 3560 | 0 |
| 491 | 20231026 | 104500 | 339973740 | 3560 | 3560 | 3560 | 3560 | 500 |
| 492 | 20231026 | 104400 | 338193740 | 3555 | 3560 | 3560 | 3555 | 200 |
| 493 | 20231026 | 104300 | 337482470 | 3560 | 3560 | 3560 | 3560 | 0 |
| 494 | 20231026 | 104200 | 337482470 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 495 | 20231026 | 104100 | 333922470 | 3565 | 3560 | 3570 | 3560 | 1502 |
| 496 | 20231026 | 104000 | 328572830 | 3570 | 3570 | 3570 | 3570 | 2 |
| 497 | 20231026 | 103900 | 328565690 | 3565 | 3565 | 3565 | 3565 | 1147 |
| 498 | 20231026 | 103800 | 324476635 | 3555 | 3555 | 3555 | 3555 | 10 |
| 499 | 20231026 | 103700 | 324441085 | 3555 | 3555 | 3555 | 3555 | 1000 |
| 500 | 20231026 | 103600 | 320886085 | 3555 | 3555 | 3555 | 3555 | 54 |
| 501 | 20231026 | 103500 | 320694115 | 3555 | 3555 | 3555 | 3555 | 1023 |
| 502 | 20231026 | 103400 | 317057350 | 3550 | 3550 | 3550 | 3550 | 0 |
| 503 | 20231026 | 103300 | 317057350 | 3550 | 3560 | 3560 | 3550 | 100 |
| 504 | 20231026 | 103200 | 316702020 | 3560 | 3560 | 3560 | 3560 | 20 |
| 505 | 20231026 | 103100 | 316630820 | 3565 | 3565 | 3565 | 3565 | 23 |
| 506 | 20231026 | 103000 | 316548825 | 3565 | 3565 | 3565 | 3555 | 404 |
| 507 | 20231026 | 102900 | 315112105 | 3565 | 3565 | 3565 | 3565 | 5 |
| 508 | 20231026 | 102800 | 315094280 | 3565 | 3565 | 3565 | 3565 | 0 |
| 509 | 20231026 | 102700 | 315094280 | 3565 | 3565 | 3565 | 3565 | 2 |
| 510 | 20231026 | 102600 | 315087150 | 3560 | 3550 | 3560 | 3550 | 704 |
| 511 | 20231026 | 102500 | 312587740 | 3550 | 3555 | 3555 | 3550 | 395 |
| 512 | 20231026 | 102400 | 311184015 | 3560 | 3560 | 3560 | 3560 | 112 |
| 513 | 20231026 | 102300 | 310785295 | 3565 | 3565 | 3565 | 3565 | 0 |
| 514 | 20231026 | 102200 | 310785295 | 3565 | 3565 | 3565 | 3560 | 234 |
| 515 | 20231026 | 102100 | 309952240 | 3560 | 3560 | 3565 | 3560 | 104 |
| 516 | 20231026 | 102000 | 309581975 | 3565 | 3565 | 3565 | 3565 | 10 |
| 517 | 20231026 | 101900 | 309546325 | 3565 | 3565 | 3565 | 3550 | 103 |
| 518 | 20231026 | 101800 | 309180445 | 3550 | 3555 | 3555 | 3550 | 52 |
| 519 | 20231026 | 101700 | 308995785 | 3565 | 3560 | 3565 | 3550 | 156 |
| 520 | 20231026 | 101600 | 308440550 | 3560 | 3555 | 3560 | 3550 | 580 |
| 521 | 20231026 | 101500 | 306381145 | 3570 | 3570 | 3570 | 3560 | 4349 |
| 522 | 20231026 | 101400 | 290877580 | 3570 | 3570 | 3570 | 3570 | 33 |
| 523 | 20231026 | 101300 | 290759770 | 3575 | 3565 | 3575 | 3565 | 5 |
| 524 | 20231026 | 101200 | 290741935 | 3575 | 3560 | 3575 | 3560 | 2571 |
| 525 | 20231026 | 101100 | 281589160 | 3560 | 3560 | 3560 | 3560 | 5 |
| 526 | 20231026 | 101000 | 281571360 | 3560 | 3555 | 3560 | 3555 | 50 |
| 527 | 20231026 | 100900 | 281393455 | 3555 | 3560 | 3560 | 3555 | 137 |
| 528 | 20231026 | 100800 | 280906405 | 3555 | 3560 | 3560 | 3555 | 89 |
| 529 | 20231026 | 100700 | 280590005 | 3555 | 3560 | 3560 | 3555 | 302 |
| 530 | 20231026 | 100600 | 279515395 | 3560 | 3560 | 3560 | 3560 | 38 |
| 531 | 20231026 | 100500 | 279380115 | 3560 | 3570 | 3570 | 3560 | 891 |
| 532 | 20231026 | 100400 | 276207845 | 3570 | 3570 | 3570 | 3570 | 5 |
| 533 | 20231026 | 100300 | 276189995 | 3570 | 3560 | 3570 | 3560 | 33 |
| 534 | 20231026 | 100200 | 276072205 | 3570 | 3565 | 3570 | 3565 | 789 |
| 535 | 20231026 | 100100 | 273259385 | 3565 | 3555 | 3570 | 3555 | 732 |
| 536 | 20231026 | 100000 | 270656950 | 3555 | 3560 | 3560 | 3555 | 223 |
| 537 | 20231026 | 095900 | 269863570 | 3570 | 3560 | 3570 | 3560 | 8 |
| 538 | 20231026 | 095800 | 269835020 | 3560 | 3570 | 3570 | 3560 | 57 |
| 539 | 20231026 | 095700 | 269631980 | 3570 | 3565 | 3570 | 3560 | 466 |
| 540 | 20231026 | 095600 | 267970585 | 3565 | 3575 | 3575 | 3565 | 1011 |
| 541 | 20231026 | 095500 | 264361360 | 3565 | 3575 | 3575 | 3565 | 20 |
| 542 | 20231026 | 095400 | 264289900 | 3575 | 3575 | 3575 | 3575 | 100 |
| 543 | 20231026 | 095300 | 263932400 | 3575 | 3565 | 3575 | 3560 | 1187 |
| 544 | 20231026 | 095200 | 259704905 | 3570 | 3580 | 3580 | 3570 | 74 |
| 545 | 20231026 | 095100 | 259440645 | 3575 | 3575 | 3575 | 3575 | 539 |
| 546 | 20231026 | 095000 | 257513720 | 3570 | 3570 | 3570 | 3570 | 944 |
| 547 | 20231026 | 094900 | 254143640 | 3570 | 3560 | 3570 | 3560 | 108 |
| 548 | 20231026 | 094800 | 253759110 | 3565 | 3565 | 3565 | 3555 | 132 |
| 549 | 20231026 | 094700 | 253289530 | 3565 | 3555 | 3565 | 3555 | 6 |
| 550 | 20231026 | 094600 | 253268190 | 3565 | 3560 | 3565 | 3560 | 75 |
| 551 | 20231026 | 094500 | 253000910 | 3565 | 3565 | 3565 | 3560 | 57 |
| 552 | 20231026 | 094400 | 252797950 | 3570 | 3570 | 3570 | 3570 | 317 |
| 553 | 20231026 | 094300 | 251666260 | 3570 | 3570 | 3570 | 3570 | 31 |
| 554 | 20231026 | 094200 | 251555590 | 3555 | 3570 | 3570 | 3555 | 6 |
| 555 | 20231026 | 094100 | 251534185 | 3570 | 3560 | 3570 | 3560 | 539 |
| 556 | 20231026 | 094000 | 249615015 | 3560 | 3560 | 3560 | 3560 | 5 |
| 557 | 20231026 | 093900 | 249597215 | 3555 | 3555 | 3560 | 3555 | 257 |
| 558 | 20231026 | 093800 | 248683400 | 3545 | 3545 | 3545 | 3545 | 14 |
| 559 | 20231026 | 093700 | 248633770 | 3560 | 3545 | 3560 | 3545 | 1058 |
| 560 | 20231026 | 093600 | 244883065 | 3545 | 3550 | 3550 | 3535 | 6209 |
| 561 | 20231026 | 093500 | 222885175 | 3550 | 3550 | 3550 | 3550 | 202 |
| 562 | 20231026 | 093400 | 222168075 | 3555 | 3555 | 3555 | 3555 | 36 |
| 563 | 20231026 | 093300 | 222040095 | 3555 | 3560 | 3560 | 3545 | 4467 |
| 564 | 20231026 | 093200 | 206175425 | 3560 | 3570 | 3570 | 3560 | 108 |
| 565 | 20231026 | 093100 | 205790875 | 3570 | 3575 | 3575 | 3560 | 899 |
| 566 | 20231026 | 093000 | 202587710 | 3575 | 3575 | 3575 | 3565 | 57 |
| 567 | 20231026 | 092900 | 202383945 | 3565 | 3575 | 3575 | 3565 | 12 |
| 568 | 20231026 | 092800 | 202341065 | 3580 | 3580 | 3580 | 3580 | 5 |
| 569 | 20231026 | 092700 | 202323165 | 3580 | 3565 | 3580 | 3565 | 7007 |
| 570 | 20231026 | 092600 | 177281110 | 3565 | 3565 | 3565 | 3555 | 88 |
| 571 | 20231026 | 092500 | 176968210 | 3555 | 3560 | 3565 | 3555 | 577 |
| 572 | 20231026 | 092400 | 174914990 | 3560 | 3560 | 3560 | 3555 | 1031 |
| 573 | 20231026 | 092300 | 171249725 | 3575 | 3575 | 3575 | 3575 | 0 |
| 574 | 20231026 | 092200 | 171249725 | 3575 | 3560 | 3575 | 3555 | 2323 |
| 575 | 20231026 | 092100 | 162986510 | 3570 | 3565 | 3570 | 3555 | 1626 |
| 576 | 20231026 | 092000 | 157201850 | 3555 | 3555 | 3565 | 3555 | 1937 |
| 577 | 20231026 | 091900 | 150315805 | 3555 | 3570 | 3570 | 3555 | 151 |
| 578 | 20231026 | 091800 | 149778935 | 3570 | 3560 | 3575 | 3555 | 1072 |
| 579 | 20231026 | 091700 | 145967440 | 3575 | 3570 | 3575 | 3560 | 53 |
| 580 | 20231026 | 091600 | 145778565 | 3575 | 3565 | 3575 | 3555 | 874 |
| 581 | 20231026 | 091500 | 142663975 | 3565 | 3555 | 3565 | 3555 | 1600 |
| 582 | 20231026 | 091400 | 136975315 | 3550 | 3555 | 3560 | 3550 | 153 |
| 583 | 20231026 | 091300 | 136431830 | 3565 | 3555 | 3565 | 3555 | 734 |
| 584 | 20231026 | 091200 | 133819040 | 3555 | 3565 | 3565 | 3550 | 1192 |
| 585 | 20231026 | 091100 | 129578910 | 3575 | 3580 | 3580 | 3565 | 276 |
| 586 | 20231026 | 091000 | 128594500 | 3580 | 3580 | 3580 | 3580 | 343 |
| 587 | 20231026 | 090900 | 127366560 | 3580 | 3560 | 3580 | 3560 | 1542 |
| 588 | 20231026 | 090800 | 121869760 | 3560 | 3550 | 3560 | 3550 | 927 |
| 589 | 20231026 | 090700 | 118578900 | 3560 | 3540 | 3560 | 3535 | 234 |
| 590 | 20231026 | 090600 | 117751245 | 3540 | 3560 | 3560 | 3540 | 2106 |
| 591 | 20231026 | 090500 | 110295885 | 3545 | 3555 | 3560 | 3545 | 1142 |
| 592 | 20231026 | 090400 | 106246565 | 3555 | 3550 | 3565 | 3545 | 3528 |
| 593 | 20231026 | 090300 | 93707480 | 3550 | 3550 | 3550 | 3545 | 298 |
| 594 | 20231026 | 090200 | 92649630 | 3550 | 3540 | 3550 | 3520 | 11146 |
| 595 | 20231026 | 090100 | 53296010 | 3540 | 3555 | 3555 | 3540 | 987 |
| 596 | 20231026 | 090000 | 49795435 | 3560 | 3525 | 3590 | 3525 | 14115 |