28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 184000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 11938 |
| 3 | 20231027 | 183900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 4 | 20231027 | 183800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 5 | 20231027 | 183700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 6 | 20231027 | 183600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 7 | 20231027 | 183500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 8 | 20231027 | 183400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 9 | 20231027 | 183300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 10 | 20231027 | 183200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 11 | 20231027 | 183100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 12 | 20231027 | 183000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 13 | 20231027 | 182900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 14 | 20231027 | 182800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 15 | 20231027 | 182700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 16 | 20231027 | 182600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 17 | 20231027 | 182500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 18 | 20231027 | 182400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 19 | 20231027 | 182300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 20 | 20231027 | 182200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 21 | 20231027 | 182100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 22 | 20231027 | 182000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 23 | 20231027 | 181900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 24 | 20231027 | 181800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 25 | 20231027 | 181700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 26 | 20231027 | 181600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 27 | 20231027 | 181500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 28 | 20231027 | 181400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 29 | 20231027 | 181300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 30 | 20231027 | 181200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 31 | 20231027 | 181100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 32 | 20231027 | 181000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 11938 |
| 33 | 20231027 | 180900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 34 | 20231027 | 180800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 35 | 20231027 | 180700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 36 | 20231027 | 180600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 37 | 20231027 | 180500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 38 | 20231027 | 180400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 39 | 20231027 | 180300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 40 | 20231027 | 180200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 41 | 20231027 | 180100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 42 | 20231027 | 180000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 43 | 20231027 | 175900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 44 | 20231027 | 175800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 45 | 20231027 | 175700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 46 | 20231027 | 175600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 47 | 20231027 | 175500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 48 | 20231027 | 175400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 49 | 20231027 | 175300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 50 | 20231027 | 175200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 51 | 20231027 | 175100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 52 | 20231027 | 175000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 53 | 20231027 | 174900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 54 | 20231027 | 174800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 55 | 20231027 | 174700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 56 | 20231027 | 174600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 57 | 20231027 | 174500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 58 | 20231027 | 174400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 59 | 20231027 | 174300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 60 | 20231027 | 174200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 61 | 20231027 | 174100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 62 | 20231027 | 174000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 11938 |
| 63 | 20231027 | 173900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 64 | 20231027 | 173800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 65 | 20231027 | 173700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 66 | 20231027 | 173600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 67 | 20231027 | 173500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 68 | 20231027 | 173400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 69 | 20231027 | 173300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 70 | 20231027 | 173200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 71 | 20231027 | 173100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 72 | 20231027 | 173000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 73 | 20231027 | 172900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 74 | 20231027 | 172800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 75 | 20231027 | 172700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 76 | 20231027 | 172600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 77 | 20231027 | 172500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 78 | 20231027 | 172400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 79 | 20231027 | 172300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 80 | 20231027 | 172200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 81 | 20231027 | 172100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 82 | 20231027 | 172000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 83 | 20231027 | 171900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 84 | 20231027 | 171800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 85 | 20231027 | 171700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 86 | 20231027 | 171600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 87 | 20231027 | 171500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 88 | 20231027 | 171400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 89 | 20231027 | 171300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 90 | 20231027 | 171200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 91 | 20231027 | 171100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 92 | 20231027 | 171000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 11938 |
| 93 | 20231027 | 170900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 94 | 20231027 | 170800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 95 | 20231027 | 170700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 96 | 20231027 | 170600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 97 | 20231027 | 170500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 98 | 20231027 | 170400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 99 | 20231027 | 170300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 100 | 20231027 | 170200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 101 | 20231027 | 170100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 102 | 20231027 | 170000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 103 | 20231027 | 165900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 104 | 20231027 | 165800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 105 | 20231027 | 165700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 106 | 20231027 | 165600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 107 | 20231027 | 165500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 108 | 20231027 | 165400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 109 | 20231027 | 165300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 110 | 20231027 | 165200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 111 | 20231027 | 165100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 112 | 20231027 | 165000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 113 | 20231027 | 164900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 114 | 20231027 | 164800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 115 | 20231027 | 164700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 116 | 20231027 | 164600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 117 | 20231027 | 164500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 118 | 20231027 | 164400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 119 | 20231027 | 164300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 120 | 20231027 | 164200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 121 | 20231027 | 164100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 122 | 20231027 | 164000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 11938 |
| 123 | 20231027 | 163900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 124 | 20231027 | 163800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 125 | 20231027 | 163700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 126 | 20231027 | 163600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 127 | 20231027 | 163500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 128 | 20231027 | 163400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 129 | 20231027 | 163300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 130 | 20231027 | 163200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 131 | 20231027 | 163100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 132 | 20231027 | 163000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 133 | 20231027 | 162900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 134 | 20231027 | 162800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 135 | 20231027 | 162700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 136 | 20231027 | 162600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 137 | 20231027 | 162500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 138 | 20231027 | 162400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 139 | 20231027 | 162300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 140 | 20231027 | 162200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 141 | 20231027 | 162100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 142 | 20231027 | 162000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 143 | 20231027 | 161900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 144 | 20231027 | 161800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 145 | 20231027 | 161700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 146 | 20231027 | 161600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 147 | 20231027 | 161500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 148 | 20231027 | 161400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 149 | 20231027 | 161300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 150 | 20231027 | 161200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 151 | 20231027 | 161100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 152 | 20231027 | 161000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 11938 |
| 153 | 20231027 | 160900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 154 | 20231027 | 160800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 155 | 20231027 | 160700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 156 | 20231027 | 160600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 157 | 20231027 | 160500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 158 | 20231027 | 160400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 159 | 20231027 | 160300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 160 | 20231027 | 160200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 161 | 20231027 | 160100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 162 | 20231027 | 160000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 163 | 20231027 | 155900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 164 | 20231027 | 155800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 165 | 20231027 | 155700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 166 | 20231027 | 155600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 167 | 20231027 | 155500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 168 | 20231027 | 155400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 169 | 20231027 | 155300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 170 | 20231027 | 155200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 171 | 20231027 | 155100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 172 | 20231027 | 155000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 173 | 20231027 | 154900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 174 | 20231027 | 154800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 175 | 20231027 | 154700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 176 | 20231027 | 154600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 177 | 20231027 | 154500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 178 | 20231027 | 154400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 179 | 20231027 | 154300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 180 | 20231027 | 154200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 181 | 20231027 | 154100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 182 | 20231027 | 154000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 11938 |
| 183 | 20231027 | 153900 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 184 | 20231027 | 153800 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 185 | 20231027 | 153700 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 186 | 20231027 | 153600 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 187 | 20231027 | 153500 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 188 | 20231027 | 153400 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 189 | 20231027 | 153300 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 190 | 20231027 | 153200 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 191 | 20231027 | 153100 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 0 |
| 192 | 20231027 | 153000 | 2030209110 | 8740 | 8740 | 8740 | 8740 | 11938 |
| 193 | 20231027 | 152900 | 1925870990 | 8780 | 8780 | 8780 | 8780 | 0 |
| 194 | 20231027 | 152800 | 1925870990 | 8780 | 8780 | 8780 | 8780 | 0 |
| 195 | 20231027 | 152700 | 1925870990 | 8780 | 8780 | 8780 | 8780 | 0 |
| 196 | 20231027 | 152600 | 1925870990 | 8780 | 8780 | 8780 | 8780 | 0 |
| 197 | 20231027 | 152500 | 1925870990 | 8780 | 8780 | 8780 | 8780 | 0 |
| 198 | 20231027 | 152400 | 1925870990 | 8780 | 8780 | 8780 | 8780 | 0 |
| 199 | 20231027 | 152300 | 1925870990 | 8780 | 8780 | 8780 | 8780 | 0 |
| 200 | 20231027 | 152200 | 1925870990 | 8780 | 8780 | 8780 | 8780 | 0 |
| 201 | 20231027 | 152100 | 1925870990 | 8780 | 8780 | 8780 | 8780 | 0 |
| 202 | 20231027 | 152000 | 1925870990 | 8780 | 8780 | 8780 | 8780 | 0 |
| 203 | 20231027 | 151900 | 1925870990 | 8780 | 8740 | 8790 | 8740 | 1373 |
| 204 | 20231027 | 151800 | 1913822710 | 8770 | 8770 | 8770 | 8750 | 3063 |
| 205 | 20231027 | 151700 | 1887014270 | 8770 | 8770 | 8770 | 8770 | 73 |
| 206 | 20231027 | 151600 | 1886374060 | 8770 | 8780 | 8780 | 8760 | 179 |
| 207 | 20231027 | 151500 | 1884802840 | 8760 | 8770 | 8770 | 8760 | 345 |
| 208 | 20231027 | 151400 | 1881778180 | 8770 | 8770 | 8790 | 8770 | 330 |
| 209 | 20231027 | 151300 | 1878880880 | 8770 | 8760 | 8790 | 8760 | 182 |
| 210 | 20231027 | 151200 | 1877281510 | 8760 | 8780 | 8790 | 8760 | 83 |
| 211 | 20231027 | 151100 | 1876553620 | 8780 | 8770 | 8800 | 8770 | 251 |
| 212 | 20231027 | 151000 | 1874351500 | 8790 | 8750 | 8800 | 8750 | 434 |
| 213 | 20231027 | 150900 | 1870541870 | 8750 | 8760 | 8780 | 8740 | 787 |
| 214 | 20231027 | 150800 | 1863654190 | 8770 | 8760 | 8780 | 8760 | 109 |
| 215 | 20231027 | 150700 | 1862698400 | 8760 | 8770 | 8770 | 8760 | 339 |
| 216 | 20231027 | 150600 | 1859725830 | 8760 | 8760 | 8790 | 8760 | 952 |
| 217 | 20231027 | 150500 | 1851375510 | 8760 | 8790 | 8790 | 8760 | 59 |
| 218 | 20231027 | 150400 | 1850858630 | 8760 | 8760 | 8760 | 8760 | 34 |
| 219 | 20231027 | 150300 | 1850560790 | 8760 | 8750 | 8760 | 8740 | 777 |
| 220 | 20231027 | 150200 | 1843763810 | 8740 | 8740 | 8750 | 8740 | 138 |
| 221 | 20231027 | 150100 | 1842557090 | 8750 | 8750 | 8750 | 8750 | 664 |
| 222 | 20231027 | 150000 | 1836747090 | 8750 | 8750 | 8760 | 8740 | 745 |
| 223 | 20231027 | 145900 | 1830226240 | 8760 | 8760 | 8760 | 8740 | 144 |
| 224 | 20231027 | 145800 | 1828965740 | 8740 | 8750 | 8750 | 8740 | 462 |
| 225 | 20231027 | 145700 | 1824923990 | 8750 | 8750 | 8750 | 8740 | 851 |
| 226 | 20231027 | 145600 | 1817482630 | 8740 | 8730 | 8740 | 8730 | 809 |
| 227 | 20231027 | 145500 | 1810413350 | 8740 | 8730 | 8740 | 8730 | 90 |
| 228 | 20231027 | 145400 | 1809627500 | 8730 | 8730 | 8740 | 8730 | 974 |
| 229 | 20231027 | 145300 | 1801119680 | 8730 | 8740 | 8740 | 8730 | 349 |
| 230 | 20231027 | 145200 | 1798072080 | 8730 | 8740 | 8740 | 8730 | 222 |
| 231 | 20231027 | 145100 | 1796133910 | 8730 | 8740 | 8750 | 8730 | 496 |
| 232 | 20231027 | 145000 | 1791800300 | 8750 | 8740 | 8750 | 8740 | 260 |
| 233 | 20231027 | 144900 | 1789526110 | 8740 | 8740 | 8750 | 8740 | 81 |
| 234 | 20231027 | 144800 | 1788817440 | 8730 | 8750 | 8750 | 8730 | 530 |
| 235 | 20231027 | 144700 | 1784184360 | 8750 | 8740 | 8760 | 8740 | 241 |
| 236 | 20231027 | 144600 | 1782074000 | 8740 | 8750 | 8760 | 8740 | 491 |
| 237 | 20231027 | 144500 | 1777778630 | 8750 | 8760 | 8760 | 8750 | 523 |
| 238 | 20231027 | 144400 | 1773202300 | 8750 | 8750 | 8770 | 8750 | 282 |
| 239 | 20231027 | 144300 | 1770732100 | 8750 | 8750 | 8760 | 8740 | 770 |
| 240 | 20231027 | 144200 | 1763994720 | 8740 | 8780 | 8780 | 8740 | 1281 |
| 241 | 20231027 | 144100 | 1752766540 | 8790 | 8770 | 8790 | 8770 | 680 |
| 242 | 20231027 | 144000 | 1746796490 | 8760 | 8770 | 8770 | 8760 | 78 |
| 243 | 20231027 | 143900 | 1746113150 | 8760 | 8750 | 8760 | 8750 | 3026 |
| 244 | 20231027 | 143800 | 1719610920 | 8760 | 8760 | 8760 | 8750 | 437 |
| 245 | 20231027 | 143700 | 1715783800 | 8750 | 8750 | 8750 | 8750 | 16 |
| 246 | 20231027 | 143600 | 1715643800 | 8750 | 8750 | 8760 | 8750 | 582 |
| 247 | 20231027 | 143500 | 1710550500 | 8750 | 8760 | 8760 | 8750 | 551 |
| 248 | 20231027 | 143400 | 1705723900 | 8760 | 8760 | 8770 | 8760 | 230 |
| 249 | 20231027 | 143300 | 1703707350 | 8760 | 8770 | 8770 | 8760 | 512 |
| 250 | 20231027 | 143200 | 1699217170 | 8780 | 8780 | 8780 | 8770 | 277 |
| 251 | 20231027 | 143100 | 1696785500 | 8770 | 8760 | 8780 | 8750 | 328 |
| 252 | 20231027 | 143000 | 1693907830 | 8750 | 8760 | 8770 | 8730 | 1388 |
| 253 | 20231027 | 142900 | 1681749470 | 8770 | 8750 | 8770 | 8740 | 2686 |
| 254 | 20231027 | 142800 | 1658218070 | 8740 | 8730 | 8750 | 8730 | 333 |
| 255 | 20231027 | 142700 | 1655306400 | 8730 | 8740 | 8740 | 8720 | 1364 |
| 256 | 20231027 | 142600 | 1643394970 | 8740 | 8740 | 8750 | 8740 | 141 |
| 257 | 20231027 | 142500 | 1642161900 | 8740 | 8740 | 8750 | 8740 | 393 |
| 258 | 20231027 | 142400 | 1638725200 | 8750 | 8750 | 8750 | 8740 | 488 |
| 259 | 20231027 | 142300 | 1634459670 | 8740 | 8740 | 8750 | 8740 | 255 |
| 260 | 20231027 | 142200 | 1632229620 | 8740 | 8750 | 8750 | 8740 | 208 |
| 261 | 20231027 | 142100 | 1630410110 | 8750 | 8750 | 8760 | 8740 | 755 |
| 262 | 20231027 | 142000 | 1623805690 | 8750 | 8750 | 8760 | 8750 | 124 |
| 263 | 20231027 | 141900 | 1622720480 | 8750 | 8740 | 8750 | 8740 | 52 |
| 264 | 20231027 | 141800 | 1622265590 | 8740 | 8750 | 8750 | 8740 | 642 |
| 265 | 20231027 | 141700 | 1616650580 | 8750 | 8750 | 8750 | 8750 | 101 |
| 266 | 20231027 | 141600 | 1615766830 | 8760 | 8760 | 8760 | 8750 | 298 |
| 267 | 20231027 | 141500 | 1613156630 | 8750 | 8740 | 8760 | 8740 | 754 |
| 268 | 20231027 | 141400 | 1606562240 | 8740 | 8740 | 8750 | 8740 | 818 |
| 269 | 20231027 | 141300 | 1599412720 | 8740 | 8750 | 8750 | 8740 | 58 |
| 270 | 20231027 | 141200 | 1598905740 | 8740 | 8730 | 8750 | 8730 | 3626 |
| 271 | 20231027 | 141100 | 1567220170 | 8730 | 8740 | 8740 | 8730 | 198 |
| 272 | 20231027 | 141000 | 1565490980 | 8730 | 8730 | 8730 | 8730 | 93 |
| 273 | 20231027 | 140900 | 1564679090 | 8740 | 8720 | 8740 | 8720 | 690 |
| 274 | 20231027 | 140800 | 1558658360 | 8720 | 8730 | 8730 | 8720 | 196 |
| 275 | 20231027 | 140700 | 1556948270 | 8730 | 8730 | 8750 | 8730 | 210 |
| 276 | 20231027 | 140600 | 1555113290 | 8730 | 8730 | 8740 | 8730 | 473 |
| 277 | 20231027 | 140500 | 1550983700 | 8740 | 8740 | 8740 | 8730 | 853 |
| 278 | 20231027 | 140400 | 1543534160 | 8740 | 8750 | 8750 | 8740 | 35 |
| 279 | 20231027 | 140300 | 1543228200 | 8740 | 8740 | 8740 | 8740 | 458 |
| 280 | 20231027 | 140200 | 1539225280 | 8740 | 8740 | 8750 | 8740 | 387 |
| 281 | 20231027 | 140100 | 1535840240 | 8740 | 8740 | 8740 | 8740 | 46 |
| 282 | 20231027 | 140000 | 1535438200 | 8740 | 8750 | 8750 | 8740 | 590 |
| 283 | 20231027 | 135900 | 1530280210 | 8740 | 8750 | 8760 | 8740 | 1356 |
| 284 | 20231027 | 135800 | 1518425420 | 8740 | 8740 | 8750 | 8740 | 65 |
| 285 | 20231027 | 135700 | 1517857260 | 8740 | 8750 | 8750 | 8740 | 444 |
| 286 | 20231027 | 135600 | 1513974280 | 8750 | 8750 | 8750 | 8740 | 519 |
| 287 | 20231027 | 135500 | 1509433570 | 8750 | 8760 | 8760 | 8750 | 460 |
| 288 | 20231027 | 135400 | 1505407790 | 8750 | 8750 | 8760 | 8750 | 479 |
| 289 | 20231027 | 135300 | 1501216530 | 8750 | 8750 | 8770 | 8750 | 298 |
| 290 | 20231027 | 135200 | 1498606900 | 8750 | 8750 | 8760 | 8750 | 95 |
| 291 | 20231027 | 135100 | 1497774920 | 8750 | 8750 | 8750 | 8740 | 838 |
| 292 | 20231027 | 135000 | 1490445220 | 8750 | 8750 | 8750 | 8750 | 58 |
| 293 | 20231027 | 134900 | 1489937720 | 8750 | 8750 | 8780 | 8750 | 258 |
| 294 | 20231027 | 134800 | 1487676280 | 8760 | 8760 | 8760 | 8750 | 517 |
| 295 | 20231027 | 134700 | 1483149580 | 8760 | 8760 | 8770 | 8760 | 110 |
| 296 | 20231027 | 134600 | 1482185910 | 8760 | 8780 | 8780 | 8760 | 428 |
| 297 | 20231027 | 134500 | 1478431370 | 8760 | 8760 | 8780 | 8750 | 522 |
| 298 | 20231027 | 134400 | 1473861920 | 8760 | 8760 | 8780 | 8760 | 91 |
| 299 | 20231027 | 134300 | 1473064520 | 8760 | 8780 | 8800 | 8760 | 298 |
| 300 | 20231027 | 134200 | 1470448660 | 8780 | 8760 | 8800 | 8750 | 1404 |
| 301 | 20231027 | 134100 | 1458128590 | 8760 | 8770 | 8770 | 8760 | 200 |
| 302 | 20231027 | 134000 | 1456375880 | 8760 | 8760 | 8770 | 8760 | 201 |
| 303 | 20231027 | 133900 | 1454613770 | 8760 | 8760 | 8770 | 8750 | 651 |
| 304 | 20231027 | 133800 | 1448913530 | 8770 | 8760 | 8770 | 8760 | 161 |
| 305 | 20231027 | 133700 | 1447502380 | 8760 | 8750 | 8770 | 8750 | 230 |
| 306 | 20231027 | 133600 | 1445487610 | 8750 | 8760 | 8760 | 8750 | 449 |
| 307 | 20231027 | 133500 | 1441555510 | 8760 | 8750 | 8760 | 8750 | 188 |
| 308 | 20231027 | 133400 | 1439909740 | 8750 | 8750 | 8770 | 8750 | 313 |
| 309 | 20231027 | 133300 | 1437168900 | 8760 | 8760 | 8770 | 8750 | 545 |
| 310 | 20231027 | 133200 | 1432396800 | 8760 | 8760 | 8770 | 8760 | 165 |
| 311 | 20231027 | 133100 | 1430950670 | 8760 | 8760 | 8770 | 8760 | 103 |
| 312 | 20231027 | 133000 | 1430048330 | 8760 | 8760 | 8780 | 8750 | 719 |
| 313 | 20231027 | 132900 | 1423750120 | 8760 | 8770 | 8770 | 8750 | 146 |
| 314 | 20231027 | 132800 | 1422470090 | 8770 | 8750 | 8770 | 8750 | 371 |
| 315 | 20231027 | 132700 | 1419217520 | 8750 | 8760 | 8770 | 8750 | 628 |
| 316 | 20231027 | 132600 | 1413717930 | 8760 | 8760 | 8770 | 8760 | 173 |
| 317 | 20231027 | 132500 | 1412202330 | 8770 | 8770 | 8770 | 8760 | 102 |
| 318 | 20231027 | 132400 | 1411307930 | 8760 | 8760 | 8770 | 8760 | 654 |
| 319 | 20231027 | 132300 | 1405577020 | 8760 | 8770 | 8780 | 8760 | 399 |
| 320 | 20231027 | 132200 | 1402078730 | 8770 | 8770 | 8780 | 8770 | 83 |
| 321 | 20231027 | 132100 | 1401350720 | 8760 | 8780 | 8780 | 8760 | 540 |
| 322 | 20231027 | 132000 | 1396617230 | 8780 | 8770 | 8780 | 8770 | 358 |
| 323 | 20231027 | 131900 | 1393475400 | 8770 | 8770 | 8780 | 8770 | 181 |
| 324 | 20231027 | 131800 | 1391887970 | 8770 | 8770 | 8770 | 8760 | 640 |
| 325 | 20231027 | 131700 | 1386280080 | 8780 | 8770 | 8780 | 8770 | 269 |
| 326 | 20231027 | 131600 | 1383919110 | 8770 | 8770 | 8780 | 8770 | 218 |
| 327 | 20231027 | 131500 | 1382006560 | 8770 | 8770 | 8780 | 8760 | 783 |
| 328 | 20231027 | 131400 | 1375141120 | 8780 | 8770 | 8780 | 8770 | 302 |
| 329 | 20231027 | 131300 | 1372491130 | 8770 | 8770 | 8780 | 8770 | 382 |
| 330 | 20231027 | 131200 | 1369140270 | 8770 | 8780 | 8780 | 8750 | 503 |
| 331 | 20231027 | 131100 | 1364730380 | 8780 | 8780 | 8800 | 8780 | 540 |
| 332 | 20231027 | 131000 | 1359984500 | 8790 | 8780 | 8790 | 8780 | 158 |
| 333 | 20231027 | 130900 | 1358597130 | 8780 | 8770 | 8780 | 8760 | 1169 |
| 334 | 20231027 | 130800 | 1348339570 | 8770 | 8770 | 8780 | 8770 | 369 |
| 335 | 20231027 | 130700 | 1345100510 | 8770 | 8770 | 8780 | 8770 | 106 |
| 336 | 20231027 | 130600 | 1344170740 | 8770 | 8770 | 8780 | 8750 | 924 |
| 337 | 20231027 | 130500 | 1336068960 | 8770 | 8780 | 8780 | 8770 | 142 |
| 338 | 20231027 | 130400 | 1334822810 | 8780 | 8770 | 8780 | 8770 | 423 |
| 339 | 20231027 | 130300 | 1331110070 | 8750 | 8770 | 8770 | 8750 | 514 |
| 340 | 20231027 | 130200 | 1326602970 | 8770 | 8770 | 8780 | 8770 | 191 |
| 341 | 20231027 | 130100 | 1324927750 | 8770 | 8780 | 8780 | 8760 | 329 |
| 342 | 20231027 | 130000 | 1322041410 | 8770 | 8790 | 8800 | 8770 | 410 |
| 343 | 20231027 | 125900 | 1318438520 | 8770 | 8780 | 8790 | 8770 | 271 |
| 344 | 20231027 | 125800 | 1316057230 | 8770 | 8760 | 8790 | 8750 | 4283 |
| 345 | 20231027 | 125700 | 1278497410 | 8760 | 8770 | 8770 | 8750 | 1078 |
| 346 | 20231027 | 125600 | 1269059670 | 8760 | 8760 | 8770 | 8760 | 22 |
| 347 | 20231027 | 125500 | 1268866940 | 8760 | 8770 | 8770 | 8760 | 276 |
| 348 | 20231027 | 125400 | 1266447740 | 8770 | 8760 | 8770 | 8760 | 712 |
| 349 | 20231027 | 125300 | 1260207900 | 8760 | 8770 | 8770 | 8760 | 185 |
| 350 | 20231027 | 125200 | 1258585900 | 8760 | 8760 | 8770 | 8750 | 1197 |
| 351 | 20231027 | 125100 | 1248099480 | 8760 | 8760 | 8770 | 8760 | 1927 |
| 352 | 20231027 | 125000 | 1231217230 | 8770 | 8770 | 8780 | 8770 | 810 |
| 353 | 20231027 | 124900 | 1224113460 | 8770 | 8770 | 8780 | 8770 | 76 |
| 354 | 20231027 | 124800 | 1223446840 | 8790 | 8770 | 8790 | 8770 | 1182 |
| 355 | 20231027 | 124700 | 1213071320 | 8770 | 8770 | 8780 | 8770 | 79 |
| 356 | 20231027 | 124600 | 1212378470 | 8770 | 8780 | 8780 | 8770 | 198 |
| 357 | 20231027 | 124500 | 1210640130 | 8780 | 8780 | 8800 | 8770 | 601 |
| 358 | 20231027 | 124400 | 1205363440 | 8780 | 8790 | 8790 | 8780 | 151 |
| 359 | 20231027 | 124300 | 1204036760 | 8780 | 8770 | 8790 | 8770 | 67 |
| 360 | 20231027 | 124200 | 1203448550 | 8800 | 8790 | 8800 | 8770 | 581 |
| 361 | 20231027 | 124100 | 1198347210 | 8790 | 8790 | 8790 | 8790 | 138 |
| 362 | 20231027 | 124000 | 1197134190 | 8770 | 8770 | 8780 | 8770 | 171 |
| 363 | 20231027 | 123900 | 1195633340 | 8780 | 8790 | 8800 | 8770 | 763 |
| 364 | 20231027 | 123800 | 1188927710 | 8790 | 8790 | 8790 | 8780 | 180 |
| 365 | 20231027 | 123700 | 1187345550 | 8790 | 8780 | 8790 | 8780 | 245 |
| 366 | 20231027 | 123600 | 1185193160 | 8780 | 8790 | 8800 | 8780 | 689 |
| 367 | 20231027 | 123500 | 1179140920 | 8790 | 8790 | 8800 | 8790 | 87 |
| 368 | 20231027 | 123400 | 1178376100 | 8790 | 8780 | 8790 | 8780 | 98 |
| 369 | 20231027 | 123300 | 1177514900 | 8780 | 8790 | 8790 | 8780 | 428 |
| 370 | 20231027 | 123200 | 1173755910 | 8800 | 8800 | 8800 | 8790 | 330 |
| 371 | 20231027 | 123100 | 1170852560 | 8790 | 8780 | 8790 | 8780 | 75 |
| 372 | 20231027 | 123000 | 1170193670 | 8780 | 8800 | 8800 | 8780 | 568 |
| 373 | 20231027 | 122900 | 1165199190 | 8820 | 8800 | 8820 | 8800 | 390 |
| 374 | 20231027 | 122800 | 1161764070 | 8800 | 8800 | 8810 | 8800 | 147 |
| 375 | 20231027 | 122700 | 1160469760 | 8810 | 8810 | 8810 | 8800 | 537 |
| 376 | 20231027 | 122600 | 1155742860 | 8810 | 8800 | 8810 | 8790 | 716 |
| 377 | 20231027 | 122500 | 1149439290 | 8800 | 8800 | 8800 | 8790 | 133 |
| 378 | 20231027 | 122400 | 1148269430 | 8790 | 8800 | 8810 | 8780 | 634 |
| 379 | 20231027 | 122300 | 1142696200 | 8790 | 8790 | 8790 | 8790 | 146 |
| 380 | 20231027 | 122200 | 1141412860 | 8780 | 8780 | 8790 | 8780 | 132 |
| 381 | 20231027 | 122100 | 1140253280 | 8780 | 8790 | 8790 | 8770 | 558 |
| 382 | 20231027 | 122000 | 1135354300 | 8790 | 8790 | 8790 | 8770 | 292 |
| 383 | 20231027 | 121900 | 1132788350 | 8780 | 8770 | 8780 | 8770 | 85 |
| 384 | 20231027 | 121800 | 1132042360 | 8770 | 8780 | 8780 | 8770 | 465 |
| 385 | 20231027 | 121700 | 1127961100 | 8780 | 8780 | 8790 | 8770 | 310 |
| 386 | 20231027 | 121600 | 1125238840 | 8770 | 8780 | 8780 | 8770 | 200 |
| 387 | 20231027 | 121500 | 1123483260 | 8770 | 8790 | 8790 | 8770 | 602 |
| 388 | 20231027 | 121400 | 1118201280 | 8770 | 8770 | 8780 | 8760 | 340 |
| 389 | 20231027 | 121300 | 1115218780 | 8770 | 8780 | 8780 | 8760 | 1582 |
| 390 | 20231027 | 121200 | 1101353770 | 8780 | 8780 | 8790 | 8770 | 538 |
| 391 | 20231027 | 121100 | 1096631880 | 8790 | 8780 | 8790 | 8780 | 84 |
| 392 | 20231027 | 121000 | 1095893720 | 8790 | 8770 | 8790 | 8770 | 348 |
| 393 | 20231027 | 120900 | 1092836940 | 8770 | 8790 | 8790 | 8770 | 881 |
| 394 | 20231027 | 120800 | 1085106160 | 8790 | 8780 | 8790 | 8780 | 50 |
| 395 | 20231027 | 120700 | 1084667090 | 8780 | 8770 | 8790 | 8770 | 339 |
| 396 | 20231027 | 120600 | 1081690880 | 8770 | 8780 | 8780 | 8770 | 1065 |
| 397 | 20231027 | 120500 | 1072349050 | 8800 | 8780 | 8800 | 8780 | 175 |
| 398 | 20231027 | 120400 | 1070811010 | 8780 | 8800 | 8800 | 8780 | 358 |
| 399 | 20231027 | 120300 | 1067664110 | 8800 | 8820 | 8820 | 8780 | 1503 |
| 400 | 20231027 | 120200 | 1054454300 | 8820 | 8810 | 8820 | 8810 | 113 |
| 401 | 20231027 | 120100 | 1053458160 | 8810 | 8800 | 8820 | 8800 | 20 |
| 402 | 20231027 | 120000 | 1053281960 | 8800 | 8810 | 8810 | 8800 | 782 |
| 403 | 20231027 | 115900 | 1046397380 | 8810 | 8800 | 8810 | 8800 | 229 |
| 404 | 20231027 | 115800 | 1044380900 | 8800 | 8810 | 8810 | 8800 | 69 |
| 405 | 20231027 | 115700 | 1043773530 | 8800 | 8780 | 8810 | 8780 | 623 |
| 406 | 20231027 | 115600 | 1038298390 | 8780 | 8780 | 8790 | 8780 | 70 |
| 407 | 20231027 | 115500 | 1037683730 | 8780 | 8800 | 8810 | 8780 | 2953 |
| 408 | 20231027 | 115400 | 1011738110 | 8800 | 8800 | 8830 | 8790 | 1080 |
| 409 | 20231027 | 115300 | 1002232200 | 8800 | 8800 | 8800 | 8790 | 132 |
| 410 | 20231027 | 115200 | 1001071190 | 8800 | 8790 | 8820 | 8790 | 344 |
| 411 | 20231027 | 115100 | 998039050 | 8790 | 8790 | 8800 | 8790 | 632 |
| 412 | 20231027 | 115000 | 992482360 | 8790 | 8780 | 8820 | 8780 | 507 |
| 413 | 20231027 | 114900 | 988013910 | 8780 | 8790 | 8790 | 8780 | 137 |
| 414 | 20231027 | 114800 | 986809890 | 8780 | 8780 | 8820 | 8780 | 609 |
| 415 | 20231027 | 114700 | 981457570 | 8800 | 8780 | 8800 | 8780 | 391 |
| 416 | 20231027 | 114600 | 978019110 | 8780 | 8780 | 8790 | 8780 | 128 |
| 417 | 20231027 | 114500 | 976894570 | 8780 | 8810 | 8810 | 8780 | 552 |
| 418 | 20231027 | 114400 | 972041650 | 8800 | 8800 | 8800 | 8780 | 353 |
| 419 | 20231027 | 114300 | 968935670 | 8790 | 8780 | 8790 | 8780 | 449 |
| 420 | 20231027 | 114200 | 964992660 | 8780 | 8800 | 8800 | 8780 | 491 |
| 421 | 20231027 | 114100 | 960673320 | 8810 | 8790 | 8810 | 8790 | 334 |
| 422 | 20231027 | 114000 | 957731540 | 8790 | 8800 | 8800 | 8790 | 197 |
| 423 | 20231027 | 113900 | 955998410 | 8790 | 8800 | 8800 | 8790 | 457 |
| 424 | 20231027 | 113800 | 951978520 | 8800 | 8800 | 8810 | 8800 | 274 |
| 425 | 20231027 | 113700 | 949565700 | 8810 | 8790 | 8810 | 8790 | 85 |
| 426 | 20231027 | 113600 | 948817140 | 8790 | 8810 | 8810 | 8790 | 649 |
| 427 | 20231027 | 113500 | 943107460 | 8800 | 8810 | 8810 | 8800 | 211 |
| 428 | 20231027 | 113400 | 941248820 | 8800 | 8790 | 8800 | 8790 | 50 |
| 429 | 20231027 | 113300 | 940809160 | 8790 | 8800 | 8800 | 8790 | 587 |
| 430 | 20231027 | 113200 | 935646550 | 8800 | 8810 | 8810 | 8800 | 393 |
| 431 | 20231027 | 113100 | 932187450 | 8800 | 8810 | 8810 | 8800 | 421 |
| 432 | 20231027 | 113000 | 928479330 | 8810 | 8790 | 8810 | 8790 | 434 |
| 433 | 20231027 | 112900 | 924664210 | 8790 | 8800 | 8810 | 8790 | 241 |
| 434 | 20231027 | 112800 | 922543880 | 8800 | 8810 | 8810 | 8800 | 402 |
| 435 | 20231027 | 112700 | 919003330 | 8810 | 8800 | 8810 | 8790 | 444 |
| 436 | 20231027 | 112600 | 915099480 | 8800 | 8820 | 8820 | 8800 | 288 |
| 437 | 20231027 | 112500 | 912561890 | 8820 | 8790 | 8820 | 8790 | 284 |
| 438 | 20231027 | 112400 | 910059130 | 8790 | 8810 | 8810 | 8790 | 562 |
| 439 | 20231027 | 112300 | 905113610 | 8810 | 8800 | 8810 | 8800 | 196 |
| 440 | 20231027 | 112200 | 903388020 | 8800 | 8800 | 8810 | 8800 | 393 |
| 441 | 20231027 | 112100 | 899928010 | 8790 | 8800 | 8800 | 8790 | 1965 |
| 442 | 20231027 | 112000 | 882636410 | 8800 | 8800 | 8810 | 8800 | 1357 |
| 443 | 20231027 | 111900 | 870681860 | 8800 | 8810 | 8810 | 8800 | 316 |
| 444 | 20231027 | 111800 | 867898860 | 8800 | 8800 | 8810 | 8800 | 559 |
| 445 | 20231027 | 111700 | 862978850 | 8800 | 8810 | 8810 | 8800 | 140 |
| 446 | 20231027 | 111600 | 861746140 | 8810 | 8790 | 8810 | 8790 | 152 |
| 447 | 20231027 | 111500 | 860408080 | 8790 | 8800 | 8810 | 8790 | 777 |
| 448 | 20231027 | 111400 | 853568480 | 8800 | 8800 | 8810 | 8790 | 2135 |
| 449 | 20231027 | 111300 | 834779450 | 8790 | 8790 | 8800 | 8790 | 411 |
| 450 | 20231027 | 111200 | 831163530 | 8800 | 8790 | 8800 | 8770 | 3407 |
| 451 | 20231027 | 111100 | 801225750 | 8770 | 8770 | 8780 | 8770 | 1620 |
| 452 | 20231027 | 111000 | 787006720 | 8770 | 8780 | 8780 | 8770 | 169 |
| 453 | 20231027 | 110900 | 785523730 | 8770 | 8780 | 8790 | 8770 | 1011 |
| 454 | 20231027 | 110800 | 776645580 | 8780 | 8780 | 8790 | 8780 | 868 |
| 455 | 20231027 | 110700 | 769023580 | 8780 | 8790 | 8790 | 8780 | 187 |
| 456 | 20231027 | 110600 | 767380270 | 8790 | 8790 | 8790 | 8780 | 799 |
| 457 | 20231027 | 110500 | 760361790 | 8790 | 8790 | 8790 | 8780 | 248 |
| 458 | 20231027 | 110400 | 758182830 | 8780 | 8790 | 8790 | 8780 | 507 |
| 459 | 20231027 | 110300 | 753729630 | 8790 | 8790 | 8790 | 8780 | 1399 |
| 460 | 20231027 | 110200 | 741441810 | 8780 | 8790 | 8790 | 8780 | 4236 |
| 461 | 20231027 | 110100 | 704235270 | 8800 | 8800 | 8800 | 8790 | 194 |
| 462 | 20231027 | 110000 | 702528170 | 8800 | 8800 | 8800 | 8790 | 706 |
| 463 | 20231027 | 105900 | 696319920 | 8810 | 8790 | 8810 | 8790 | 252 |
| 464 | 20231027 | 105800 | 694100520 | 8800 | 8820 | 8820 | 8790 | 1198 |
| 465 | 20231027 | 105700 | 683562620 | 8800 | 8790 | 8800 | 8790 | 5290 |
| 466 | 20231027 | 105600 | 637016600 | 8800 | 8810 | 8810 | 8790 | 2071 |
| 467 | 20231027 | 105500 | 618791080 | 8810 | 8810 | 8810 | 8800 | 419 |
| 468 | 20231027 | 105400 | 615100580 | 8800 | 8810 | 8820 | 8800 | 1262 |
| 469 | 20231027 | 105300 | 603993330 | 8810 | 8810 | 8820 | 8800 | 276 |
| 470 | 20231027 | 105200 | 601560620 | 8810 | 8800 | 8810 | 8800 | 1049 |
| 471 | 20231027 | 105100 | 592320080 | 8800 | 8810 | 8810 | 8800 | 598 |
| 472 | 20231027 | 105000 | 587055910 | 8800 | 8800 | 8810 | 8800 | 418 |
| 473 | 20231027 | 104900 | 583374050 | 8800 | 8800 | 8810 | 8800 | 141 |
| 474 | 20231027 | 104800 | 582132360 | 8800 | 8830 | 8830 | 8800 | 779 |
| 475 | 20231027 | 104700 | 575264960 | 8830 | 8810 | 8830 | 8810 | 1129 |
| 476 | 20231027 | 104600 | 565317500 | 8810 | 8810 | 8810 | 8800 | 589 |
| 477 | 20231027 | 104500 | 560128700 | 8800 | 8810 | 8810 | 8800 | 1074 |
| 478 | 20231027 | 104400 | 550675690 | 8800 | 8800 | 8810 | 8800 | 681 |
| 479 | 20231027 | 104300 | 544681160 | 8810 | 8810 | 8810 | 8800 | 407 |
| 480 | 20231027 | 104200 | 541095520 | 8800 | 8820 | 8820 | 8800 | 686 |
| 481 | 20231027 | 104100 | 535054280 | 8810 | 8810 | 8820 | 8810 | 702 |
| 482 | 20231027 | 104000 | 528868450 | 8820 | 8820 | 8820 | 8810 | 229 |
| 483 | 20231027 | 103900 | 526848940 | 8810 | 8810 | 8820 | 8800 | 571 |
| 484 | 20231027 | 103800 | 521820570 | 8810 | 8810 | 8820 | 8800 | 846 |
| 485 | 20231027 | 103700 | 514369930 | 8810 | 8820 | 8820 | 8810 | 703 |
| 486 | 20231027 | 103600 | 508172040 | 8810 | 8810 | 8820 | 8810 | 495 |
| 487 | 20231027 | 103500 | 503810360 | 8820 | 8820 | 8820 | 8810 | 88 |
| 488 | 20231027 | 103400 | 503034310 | 8810 | 8810 | 8820 | 8800 | 416 |
| 489 | 20231027 | 103300 | 499368190 | 8810 | 8810 | 8810 | 8800 | 2234 |
| 490 | 20231027 | 103200 | 479687100 | 8820 | 8820 | 8820 | 8810 | 910 |
| 491 | 20231027 | 103100 | 471661120 | 8820 | 8830 | 8840 | 8820 | 971 |
| 492 | 20231027 | 103000 | 463094390 | 8840 | 8830 | 8840 | 8820 | 786 |
| 493 | 20231027 | 102900 | 456155610 | 8830 | 8820 | 8840 | 8820 | 32 |
| 494 | 20231027 | 102800 | 455873200 | 8820 | 8830 | 8850 | 8820 | 2050 |
| 495 | 20231027 | 102700 | 437766720 | 8820 | 8820 | 8830 | 8820 | 565 |
| 496 | 20231027 | 102600 | 432781880 | 8820 | 8840 | 8840 | 8820 | 614 |
| 497 | 20231027 | 102500 | 427359630 | 8830 | 8830 | 8830 | 8830 | 61 |
| 498 | 20231027 | 102400 | 426821000 | 8830 | 8830 | 8840 | 8820 | 3022 |
| 499 | 20231027 | 102300 | 400139540 | 8830 | 8850 | 8850 | 8830 | 2633 |
| 500 | 20231027 | 102200 | 376866940 | 8850 | 8850 | 8860 | 8850 | 2129 |
| 501 | 20231027 | 102100 | 358025210 | 8860 | 8860 | 8870 | 8850 | 1947 |
| 502 | 20231027 | 102000 | 340789580 | 8860 | 8860 | 8860 | 8850 | 226 |
| 503 | 20231027 | 101900 | 338787300 | 8860 | 8870 | 8870 | 8860 | 49 |
| 504 | 20231027 | 101800 | 338353060 | 8860 | 8870 | 8870 | 8860 | 585 |
| 505 | 20231027 | 101700 | 333168380 | 8860 | 8860 | 8870 | 8860 | 120 |
| 506 | 20231027 | 101600 | 332104400 | 8860 | 8870 | 8870 | 8860 | 787 |
| 507 | 20231027 | 101500 | 325129740 | 8870 | 8860 | 8870 | 8860 | 593 |
| 508 | 20231027 | 101400 | 319874410 | 8860 | 8860 | 8870 | 8860 | 163 |
| 509 | 20231027 | 101300 | 318428700 | 8860 | 8870 | 8870 | 8860 | 1715 |
| 510 | 20231027 | 101200 | 303232430 | 8870 | 8880 | 8880 | 8860 | 431 |
| 511 | 20231027 | 101100 | 299410660 | 8870 | 8870 | 8880 | 8870 | 168 |
| 512 | 20231027 | 101000 | 297918930 | 8870 | 8880 | 8880 | 8870 | 220 |
| 513 | 20231027 | 100900 | 295967460 | 8860 | 8880 | 8880 | 8860 | 432 |
| 514 | 20231027 | 100800 | 292133540 | 8880 | 8870 | 8890 | 8870 | 868 |
| 515 | 20231027 | 100700 | 284424700 | 8870 | 8890 | 8890 | 8870 | 660 |
| 516 | 20231027 | 100600 | 278560770 | 8900 | 8900 | 8900 | 8890 | 418 |
| 517 | 20231027 | 100500 | 274841570 | 8910 | 8910 | 8910 | 8910 | 445 |
| 518 | 20231027 | 100400 | 270876620 | 8900 | 8900 | 8910 | 8900 | 32 |
| 519 | 20231027 | 100300 | 270591750 | 8910 | 8910 | 8910 | 8910 | 9 |
| 520 | 20231027 | 100200 | 270511560 | 8910 | 8920 | 8920 | 8900 | 534 |
| 521 | 20231027 | 100100 | 265755930 | 8910 | 8920 | 8920 | 8910 | 34 |
| 522 | 20231027 | 100000 | 265452900 | 8910 | 8920 | 8920 | 8910 | 246 |
| 523 | 20231027 | 095900 | 263260420 | 8920 | 8920 | 8920 | 8920 | 76 |
| 524 | 20231027 | 095800 | 262582500 | 8920 | 8920 | 8930 | 8910 | 836 |
| 525 | 20231027 | 095700 | 255126350 | 8910 | 8920 | 8920 | 8910 | 491 |
| 526 | 20231027 | 095600 | 250746660 | 8920 | 8910 | 8920 | 8910 | 17 |
| 527 | 20231027 | 095500 | 250595140 | 8920 | 8920 | 8920 | 8910 | 111 |
| 528 | 20231027 | 095400 | 249605280 | 8920 | 8920 | 8920 | 8910 | 240 |
| 529 | 20231027 | 095300 | 247466480 | 8920 | 8920 | 8920 | 8920 | 75 |
| 530 | 20231027 | 095200 | 246797480 | 8920 | 8930 | 8930 | 8920 | 429 |
| 531 | 20231027 | 095100 | 242969330 | 8930 | 8920 | 8930 | 8920 | 401 |
| 532 | 20231027 | 095000 | 239390400 | 8920 | 8930 | 8930 | 8920 | 320 |
| 533 | 20231027 | 094900 | 236534650 | 8920 | 8920 | 8930 | 8920 | 169 |
| 534 | 20231027 | 094800 | 235026100 | 8930 | 8920 | 8930 | 8920 | 226 |
| 535 | 20231027 | 094700 | 233008270 | 8940 | 8930 | 8940 | 8910 | 5609 |
| 536 | 20231027 | 094600 | 183008290 | 8940 | 8940 | 8950 | 8940 | 431 |
| 537 | 20231027 | 094500 | 179155140 | 8940 | 8950 | 8950 | 8940 | 220 |
| 538 | 20231027 | 094400 | 177188140 | 8950 | 8960 | 8960 | 8950 | 326 |
| 539 | 20231027 | 094300 | 174270300 | 8960 | 8960 | 8960 | 8950 | 15 |
| 540 | 20231027 | 094200 | 174135950 | 8960 | 8950 | 8960 | 8950 | 2 |
| 541 | 20231027 | 094100 | 174118040 | 8950 | 8950 | 8960 | 8950 | 237 |
| 542 | 20231027 | 094000 | 171996830 | 8960 | 8960 | 8960 | 8950 | 232 |
| 543 | 20231027 | 093900 | 169918220 | 8960 | 8960 | 8960 | 8960 | 163 |
| 544 | 20231027 | 093800 | 168457740 | 8970 | 8980 | 8980 | 8970 | 3161 |
| 545 | 20231027 | 093700 | 140100000 | 8980 | 8980 | 8980 | 8970 | 622 |
| 546 | 20231027 | 093600 | 134520490 | 8980 | 8980 | 8980 | 8970 | 300 |
| 547 | 20231027 | 093500 | 131826640 | 8980 | 8980 | 8980 | 8970 | 502 |
| 548 | 20231027 | 093400 | 127321380 | 8980 | 8970 | 8980 | 8970 | 125 |
| 549 | 20231027 | 093300 | 126198960 | 8980 | 8950 | 8980 | 8950 | 2226 |
| 550 | 20231027 | 093200 | 106250710 | 8960 | 8950 | 8960 | 8940 | 1710 |
| 551 | 20231027 | 093100 | 90959760 | 8950 | 8940 | 8950 | 8940 | 237 |
| 552 | 20231027 | 093000 | 88839660 | 8950 | 8940 | 8950 | 8940 | 197 |
| 553 | 20231027 | 092900 | 87078290 | 8940 | 8950 | 8950 | 8940 | 181 |
| 554 | 20231027 | 092800 | 85458660 | 8950 | 8930 | 8950 | 8920 | 741 |
| 555 | 20231027 | 092700 | 78841720 | 8920 | 8920 | 8930 | 8910 | 85 |
| 556 | 20231027 | 092600 | 78083850 | 8920 | 8910 | 8920 | 8910 | 606 |
| 557 | 20231027 | 092500 | 72679830 | 8910 | 8900 | 8920 | 8900 | 153 |
| 558 | 20231027 | 092400 | 71316170 | 8900 | 8900 | 8910 | 8900 | 110 |
| 559 | 20231027 | 092300 | 70337140 | 8900 | 8910 | 8910 | 8890 | 952 |
| 560 | 20231027 | 092200 | 61873250 | 8900 | 8910 | 8920 | 8900 | 67 |
| 561 | 20231027 | 092100 | 61276420 | 8910 | 8910 | 8930 | 8910 | 165 |
| 562 | 20231027 | 092000 | 59805170 | 8910 | 8920 | 8920 | 8910 | 65 |
| 563 | 20231027 | 091900 | 59225910 | 8920 | 8920 | 8920 | 8920 | 569 |
| 564 | 20231027 | 091800 | 54150430 | 8920 | 8940 | 8950 | 8920 | 142 |
| 565 | 20231027 | 091700 | 52882190 | 8940 | 8930 | 8940 | 8920 | 134 |
| 566 | 20231027 | 091600 | 51686690 | 8940 | 8940 | 8950 | 8940 | 105 |
| 567 | 20231027 | 091500 | 50747870 | 8940 | 8950 | 8950 | 8940 | 20 |
| 568 | 20231027 | 091400 | 50568920 | 8950 | 8920 | 8950 | 8920 | 183 |
| 569 | 20231027 | 091300 | 48934280 | 8920 | 8940 | 8940 | 8920 | 198 |
| 570 | 20231027 | 091200 | 47165880 | 8930 | 8930 | 8940 | 8930 | 16 |
| 571 | 20231027 | 091100 | 47022950 | 8940 | 8950 | 8950 | 8940 | 494 |
| 572 | 20231027 | 091000 | 42605970 | 8950 | 8960 | 8960 | 8940 | 230 |
| 573 | 20231027 | 090900 | 40547580 | 8960 | 8950 | 8960 | 8950 | 506 |
| 574 | 20231027 | 090800 | 36018790 | 8950 | 8960 | 8960 | 8940 | 113 |
| 575 | 20231027 | 090700 | 35007410 | 8960 | 8910 | 8960 | 8910 | 888 |
| 576 | 20231027 | 090600 | 27077850 | 8900 | 8890 | 8900 | 8890 | 1084 |
| 577 | 20231027 | 090500 | 17440250 | 8900 | 8880 | 8900 | 8870 | 1563 |
| 578 | 20231027 | 090400 | 3550030 | 8880 | 8880 | 8880 | 8880 | 25 |
| 579 | 20231027 | 090300 | 3328030 | 8890 | 8880 | 8890 | 8870 | 102 |
| 580 | 20231027 | 090200 | 2422590 | 8880 | 8880 | 8880 | 8880 | 98 |
| 581 | 20231027 | 090100 | 1552350 | 8880 | 8880 | 8880 | 8880 | 1 |
| 582 | 20231027 | 090000 | 1543470 | 8880 | 8880 | 8880 | 8860 | 173 |