28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 184700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 1779 |
| 3 | 20231024 | 184600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20231024 | 184500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20231024 | 184400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20231024 | 184300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20231024 | 184200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20231024 | 184100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20231024 | 184000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20231024 | 183900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20231024 | 183800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20231024 | 183700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20231024 | 183600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20231024 | 183500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20231024 | 183400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20231024 | 183300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20231024 | 183200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20231024 | 183100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20231024 | 183000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20231024 | 182900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20231024 | 182800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20231024 | 182700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20231024 | 182600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20231024 | 182500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20231024 | 182400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20231024 | 182300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20231024 | 182200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20231024 | 182100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20231024 | 182000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20231024 | 181900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20231024 | 181800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20231024 | 181700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 1779 |
| 33 | 20231024 | 181600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20231024 | 181500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20231024 | 181400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20231024 | 181300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20231024 | 181200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20231024 | 181100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20231024 | 181000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20231024 | 180900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20231024 | 180800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20231024 | 180700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20231024 | 180600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20231024 | 180500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20231024 | 180400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20231024 | 180300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20231024 | 180200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20231024 | 180100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20231024 | 180000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20231024 | 175900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20231024 | 175800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20231024 | 175700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20231024 | 175600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20231024 | 175500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20231024 | 175400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20231024 | 175300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20231024 | 175200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20231024 | 175100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20231024 | 175000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20231024 | 174900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20231024 | 174800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20231024 | 174700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 1779 |
| 63 | 20231024 | 174600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20231024 | 174500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20231024 | 174400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20231024 | 174300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20231024 | 174200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20231024 | 174100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20231024 | 174000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20231024 | 173900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20231024 | 173800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20231024 | 173700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20231024 | 173600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20231024 | 173500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20231024 | 173400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20231024 | 173300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20231024 | 173200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20231024 | 173100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20231024 | 173000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20231024 | 172900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20231024 | 172800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20231024 | 172700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20231024 | 172600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20231024 | 172500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20231024 | 172400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20231024 | 172300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20231024 | 172200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20231024 | 172100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20231024 | 172000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20231024 | 171900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20231024 | 171800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20231024 | 171700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 1779 |
| 93 | 20231024 | 171600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20231024 | 171500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20231024 | 171400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20231024 | 171300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20231024 | 171200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20231024 | 171100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20231024 | 171000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20231024 | 170900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20231024 | 170800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20231024 | 170700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20231024 | 170600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20231024 | 170500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20231024 | 170400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20231024 | 170300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20231024 | 170200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20231024 | 170100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20231024 | 170000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20231024 | 165900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20231024 | 165800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20231024 | 165700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20231024 | 165600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20231024 | 165500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20231024 | 165400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20231024 | 165300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20231024 | 165200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20231024 | 165100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20231024 | 165000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20231024 | 164900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20231024 | 164800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20231024 | 164700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 1779 |
| 123 | 20231024 | 164600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20231024 | 164500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20231024 | 164400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20231024 | 164300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20231024 | 164200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20231024 | 164100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20231024 | 164000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20231024 | 163900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20231024 | 163800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20231024 | 163700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20231024 | 163600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20231024 | 163500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20231024 | 163400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20231024 | 163300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20231024 | 163200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20231024 | 163100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20231024 | 163000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20231024 | 162900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20231024 | 162800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20231024 | 162700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20231024 | 162600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20231024 | 162500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20231024 | 162400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20231024 | 162300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20231024 | 162200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20231024 | 162100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20231024 | 162000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20231024 | 161900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20231024 | 161800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20231024 | 161700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 1779 |
| 153 | 20231024 | 161600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20231024 | 161500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20231024 | 161400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20231024 | 161300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20231024 | 161200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20231024 | 161100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20231024 | 161000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20231024 | 160900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20231024 | 160800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20231024 | 160700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20231024 | 160600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20231024 | 160500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20231024 | 160400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20231024 | 160300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20231024 | 160200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20231024 | 160100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20231024 | 160000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20231024 | 155900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20231024 | 155800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20231024 | 155700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20231024 | 155600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20231024 | 155500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20231024 | 155400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20231024 | 155300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20231024 | 155200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20231024 | 155100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20231024 | 155000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20231024 | 154900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20231024 | 154800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20231024 | 154700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 1779 |
| 183 | 20231024 | 154600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20231024 | 154500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20231024 | 154400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20231024 | 154300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20231024 | 154200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20231024 | 154100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20231024 | 154000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20231024 | 153900 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20231024 | 153800 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20231024 | 153700 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20231024 | 153600 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20231024 | 153500 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20231024 | 153400 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20231024 | 153300 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20231024 | 153200 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20231024 | 153100 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20231024 | 153000 | 1161476580 | 5700 | 5700 | 5700 | 5700 | 1779 |
| 200 | 20231024 | 152900 | 1151336280 | 5710 | 5710 | 5710 | 5710 | 0 |
| 201 | 20231024 | 152800 | 1151336280 | 5710 | 5710 | 5710 | 5710 | 0 |
| 202 | 20231024 | 152700 | 1151336280 | 5710 | 5710 | 5710 | 5710 | 0 |
| 203 | 20231024 | 152600 | 1151336280 | 5710 | 5710 | 5710 | 5710 | 0 |
| 204 | 20231024 | 152500 | 1151336280 | 5710 | 5710 | 5710 | 5710 | 0 |
| 205 | 20231024 | 152400 | 1151336280 | 5710 | 5710 | 5710 | 5710 | 0 |
| 206 | 20231024 | 152300 | 1151336280 | 5710 | 5710 | 5710 | 5710 | 0 |
| 207 | 20231024 | 152200 | 1151336280 | 5710 | 5710 | 5710 | 5710 | 0 |
| 208 | 20231024 | 152100 | 1151336280 | 5710 | 5710 | 5710 | 5710 | 0 |
| 209 | 20231024 | 152000 | 1151336280 | 5710 | 5710 | 5710 | 5710 | 0 |
| 210 | 20231024 | 151900 | 1151336280 | 5710 | 5680 | 5710 | 5670 | 101 |
| 211 | 20231024 | 151800 | 1150763560 | 5700 | 5720 | 5720 | 5700 | 101 |
| 212 | 20231024 | 151700 | 1150187840 | 5710 | 5660 | 5710 | 5650 | 3195 |
| 213 | 20231024 | 151600 | 1132024190 | 5660 | 5680 | 5680 | 5660 | 126 |
| 214 | 20231024 | 151500 | 1131310710 | 5650 | 5650 | 5650 | 5650 | 378 |
| 215 | 20231024 | 151400 | 1129175010 | 5650 | 5670 | 5670 | 5650 | 814 |
| 216 | 20231024 | 151300 | 1124562190 | 5650 | 5650 | 5660 | 5650 | 383 |
| 217 | 20231024 | 151200 | 1122396550 | 5640 | 5650 | 5650 | 5640 | 707 |
| 218 | 20231024 | 151100 | 1118406500 | 5650 | 5650 | 5650 | 5650 | 129 |
| 219 | 20231024 | 151000 | 1117677650 | 5650 | 5680 | 5680 | 5650 | 452 |
| 220 | 20231024 | 150900 | 1115123340 | 5650 | 5660 | 5660 | 5650 | 550 |
| 221 | 20231024 | 150800 | 1112013590 | 5660 | 5660 | 5660 | 5650 | 1360 |
| 222 | 20231024 | 150700 | 1104319860 | 5660 | 5650 | 5660 | 5650 | 2390 |
| 223 | 20231024 | 150600 | 1090814930 | 5660 | 5660 | 5660 | 5650 | 440 |
| 224 | 20231024 | 150500 | 1088325820 | 5660 | 5660 | 5660 | 5650 | 1638 |
| 225 | 20231024 | 150400 | 1079058600 | 5660 | 5660 | 5660 | 5660 | 127 |
| 226 | 20231024 | 150300 | 1078339780 | 5670 | 5670 | 5670 | 5670 | 256 |
| 227 | 20231024 | 150200 | 1076888260 | 5660 | 5660 | 5660 | 5660 | 388 |
| 228 | 20231024 | 150100 | 1074692180 | 5660 | 5680 | 5680 | 5660 | 2129 |
| 229 | 20231024 | 150000 | 1062621950 | 5670 | 5670 | 5670 | 5670 | 384 |
| 230 | 20231024 | 145900 | 1060444670 | 5680 | 5670 | 5680 | 5670 | 182 |
| 231 | 20231024 | 145800 | 1059412190 | 5670 | 5680 | 5680 | 5670 | 202 |
| 232 | 20231024 | 145700 | 1058265810 | 5670 | 5680 | 5680 | 5670 | 385 |
| 233 | 20231024 | 145600 | 1056080280 | 5690 | 5690 | 5690 | 5690 | 212 |
| 234 | 20231024 | 145500 | 1054874000 | 5680 | 5680 | 5680 | 5680 | 386 |
| 235 | 20231024 | 145400 | 1052681520 | 5680 | 5680 | 5680 | 5680 | 162 |
| 236 | 20231024 | 145300 | 1051761360 | 5680 | 5710 | 5710 | 5680 | 756 |
| 237 | 20231024 | 145200 | 1047452250 | 5690 | 5670 | 5690 | 5650 | 1181 |
| 238 | 20231024 | 145100 | 1040748440 | 5670 | 5680 | 5680 | 5670 | 536 |
| 239 | 20231024 | 145000 | 1037709220 | 5680 | 5680 | 5690 | 5680 | 384 |
| 240 | 20231024 | 144900 | 1035528090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 241 | 20231024 | 144800 | 1035528090 | 5680 | 5720 | 5730 | 5680 | 361 |
| 242 | 20231024 | 144700 | 1033474130 | 5680 | 5690 | 5700 | 5680 | 405 |
| 243 | 20231024 | 144600 | 1031171210 | 5700 | 5700 | 5700 | 5700 | 415 |
| 244 | 20231024 | 144500 | 1028805710 | 5710 | 5650 | 5710 | 5650 | 6211 |
| 245 | 20231024 | 144400 | 993578900 | 5650 | 5650 | 5650 | 5650 | 27 |
| 246 | 20231024 | 144300 | 993426350 | 5650 | 5660 | 5660 | 5650 | 814 |
| 247 | 20231024 | 144200 | 988821680 | 5650 | 5650 | 5650 | 5650 | 385 |
| 248 | 20231024 | 144100 | 986646430 | 5650 | 5650 | 5650 | 5650 | 129 |
| 249 | 20231024 | 144000 | 985917580 | 5690 | 5650 | 5690 | 5650 | 1169 |
| 250 | 20231024 | 143900 | 979286410 | 5650 | 5660 | 5660 | 5640 | 1402 |
| 251 | 20231024 | 143800 | 971359000 | 5660 | 5660 | 5660 | 5660 | 128 |
| 252 | 20231024 | 143700 | 970634520 | 5650 | 5680 | 5690 | 5650 | 396 |
| 253 | 20231024 | 143600 | 968396720 | 5680 | 5650 | 5680 | 5650 | 140 |
| 254 | 20231024 | 143500 | 967605420 | 5650 | 5670 | 5670 | 5630 | 1640 |
| 255 | 20231024 | 143400 | 958341640 | 5670 | 5670 | 5670 | 5670 | 388 |
| 256 | 20231024 | 143300 | 956141680 | 5670 | 5670 | 5680 | 5670 | 284 |
| 257 | 20231024 | 143200 | 954529860 | 5660 | 5650 | 5680 | 5640 | 1671 |
| 258 | 20231024 | 143100 | 945070570 | 5650 | 5700 | 5700 | 5600 | 18490 |
| 259 | 20231024 | 143000 | 840815770 | 5700 | 5710 | 5710 | 5700 | 2478 |
| 260 | 20231024 | 142900 | 826681130 | 5710 | 5730 | 5730 | 5710 | 444 |
| 261 | 20231024 | 142800 | 824145860 | 5710 | 5720 | 5730 | 5710 | 2671 |
| 262 | 20231024 | 142700 | 808870530 | 5720 | 5750 | 5750 | 5720 | 282 |
| 263 | 20231024 | 142600 | 807255490 | 5730 | 5730 | 5730 | 5720 | 204 |
| 264 | 20231024 | 142500 | 806086960 | 5730 | 5740 | 5740 | 5720 | 247 |
| 265 | 20231024 | 142400 | 804671810 | 5730 | 5710 | 5730 | 5710 | 508 |
| 266 | 20231024 | 142300 | 801762660 | 5730 | 5730 | 5730 | 5730 | 180 |
| 267 | 20231024 | 142200 | 800731260 | 5740 | 5730 | 5740 | 5720 | 616 |
| 268 | 20231024 | 142100 | 797203590 | 5730 | 5730 | 5730 | 5730 | 20 |
| 269 | 20231024 | 142000 | 797088990 | 5740 | 5740 | 5740 | 5730 | 737 |
| 270 | 20231024 | 141900 | 792860710 | 5740 | 5720 | 5740 | 5720 | 332 |
| 271 | 20231024 | 141800 | 790961650 | 5720 | 5720 | 5720 | 5710 | 421 |
| 272 | 20231024 | 141700 | 788554820 | 5740 | 5740 | 5740 | 5740 | 1 |
| 273 | 20231024 | 141600 | 788549080 | 5710 | 5720 | 5730 | 5710 | 839 |
| 274 | 20231024 | 141500 | 783748310 | 5710 | 5710 | 5720 | 5710 | 655 |
| 275 | 20231024 | 141400 | 780008160 | 5710 | 5710 | 5710 | 5700 | 306 |
| 276 | 20231024 | 141300 | 778262220 | 5730 | 5730 | 5730 | 5730 | 1 |
| 277 | 20231024 | 141200 | 778256490 | 5700 | 5720 | 5740 | 5700 | 428 |
| 278 | 20231024 | 141100 | 775811160 | 5710 | 5690 | 5710 | 5680 | 5006 |
| 279 | 20231024 | 141000 | 747325330 | 5660 | 5680 | 5680 | 5660 | 708 |
| 280 | 20231024 | 140900 | 743311480 | 5690 | 5700 | 5710 | 5690 | 2698 |
| 281 | 20231024 | 140800 | 727955970 | 5680 | 5690 | 5690 | 5680 | 217 |
| 282 | 20231024 | 140700 | 726723320 | 5690 | 5670 | 5690 | 5660 | 4572 |
| 283 | 20231024 | 140600 | 700800510 | 5670 | 5690 | 5700 | 5670 | 2278 |
| 284 | 20231024 | 140500 | 687843720 | 5700 | 5730 | 5730 | 5700 | 547 |
| 285 | 20231024 | 140400 | 684719300 | 5730 | 5750 | 5760 | 5700 | 14266 |
| 286 | 20231024 | 140300 | 603179620 | 5760 | 5760 | 5760 | 5760 | 3221 |
| 287 | 20231024 | 140200 | 584626660 | 5790 | 5770 | 5790 | 5750 | 2979 |
| 288 | 20231024 | 140100 | 567443860 | 5760 | 5760 | 5760 | 5750 | 204 |
| 289 | 20231024 | 140000 | 566268830 | 5770 | 5770 | 5770 | 5770 | 9 |
| 290 | 20231024 | 135900 | 566216900 | 5760 | 5760 | 5770 | 5760 | 2097 |
| 291 | 20231024 | 135800 | 554128180 | 5750 | 5750 | 5750 | 5750 | 0 |
| 292 | 20231024 | 135700 | 554128180 | 5750 | 5760 | 5760 | 5750 | 30 |
| 293 | 20231024 | 135600 | 553955580 | 5750 | 5760 | 5760 | 5750 | 1500 |
| 294 | 20231024 | 135500 | 545328960 | 5760 | 5750 | 5760 | 5750 | 209 |
| 295 | 20231024 | 135400 | 544125190 | 5750 | 5760 | 5760 | 5750 | 970 |
| 296 | 20231024 | 135300 | 538538190 | 5760 | 5760 | 5760 | 5760 | 386 |
| 297 | 20231024 | 135200 | 536314830 | 5770 | 5760 | 5770 | 5760 | 29 |
| 298 | 20231024 | 135100 | 536147700 | 5760 | 5760 | 5760 | 5760 | 204 |
| 299 | 20231024 | 135000 | 534972660 | 5770 | 5770 | 5770 | 5770 | 9 |
| 300 | 20231024 | 134900 | 534920730 | 5780 | 5760 | 5780 | 5750 | 726 |
| 301 | 20231024 | 134800 | 530731170 | 5760 | 5760 | 5760 | 5760 | 194 |
| 302 | 20231024 | 134700 | 529613730 | 5760 | 5760 | 5760 | 5760 | 10 |
| 303 | 20231024 | 134600 | 529556130 | 5750 | 5760 | 5760 | 5750 | 298 |
| 304 | 20231024 | 134500 | 527840150 | 5760 | 5770 | 5770 | 5760 | 229 |
| 305 | 20231024 | 134400 | 526521020 | 5760 | 5760 | 5760 | 5760 | 495 |
| 306 | 20231024 | 134300 | 523669820 | 5770 | 5770 | 5770 | 5770 | 200 |
| 307 | 20231024 | 134200 | 522515820 | 5770 | 5760 | 5770 | 5760 | 211 |
| 308 | 20231024 | 134100 | 521300370 | 5770 | 5770 | 5770 | 5770 | 0 |
| 309 | 20231024 | 134000 | 521300370 | 5770 | 5780 | 5780 | 5770 | 368 |
| 310 | 20231024 | 133900 | 519176910 | 5770 | 5770 | 5770 | 5770 | 203 |
| 311 | 20231024 | 133800 | 518005600 | 5770 | 5790 | 5790 | 5770 | 633 |
| 312 | 20231024 | 133700 | 514346890 | 5790 | 5780 | 5800 | 5780 | 27 |
| 313 | 20231024 | 133600 | 514190750 | 5780 | 5780 | 5780 | 5780 | 203 |
| 314 | 20231024 | 133500 | 513017410 | 5780 | 5790 | 5790 | 5780 | 582 |
| 315 | 20231024 | 133400 | 509653360 | 5780 | 5780 | 5780 | 5780 | 224 |
| 316 | 20231024 | 133300 | 508358640 | 5790 | 5790 | 5790 | 5790 | 0 |
| 317 | 20231024 | 133200 | 508358640 | 5790 | 5800 | 5810 | 5790 | 947 |
| 318 | 20231024 | 133100 | 502868230 | 5800 | 5800 | 5800 | 5800 | 221 |
| 319 | 20231024 | 133000 | 501586430 | 5810 | 5820 | 5820 | 5810 | 329 |
| 320 | 20231024 | 132900 | 499674840 | 5820 | 5820 | 5820 | 5820 | 2 |
| 321 | 20231024 | 132800 | 499663200 | 5810 | 5810 | 5810 | 5810 | 20 |
| 322 | 20231024 | 132700 | 499547000 | 5800 | 5800 | 5800 | 5800 | 0 |
| 323 | 20231024 | 132600 | 499547000 | 5800 | 5800 | 5800 | 5800 | 0 |
| 324 | 20231024 | 132500 | 499547000 | 5800 | 5810 | 5810 | 5800 | 220 |
| 325 | 20231024 | 132400 | 498269000 | 5820 | 5820 | 5820 | 5820 | 0 |
| 326 | 20231024 | 132300 | 498269000 | 5820 | 5810 | 5820 | 5800 | 627 |
| 327 | 20231024 | 132200 | 494626990 | 5810 | 5820 | 5820 | 5810 | 130 |
| 328 | 20231024 | 132100 | 493871590 | 5820 | 5820 | 5820 | 5820 | 7 |
| 329 | 20231024 | 132000 | 493830850 | 5820 | 5820 | 5820 | 5820 | 0 |
| 330 | 20231024 | 131900 | 493830850 | 5820 | 5850 | 5850 | 5820 | 540 |
| 331 | 20231024 | 131800 | 490686620 | 5850 | 5850 | 5850 | 5850 | 30 |
| 332 | 20231024 | 131700 | 490511120 | 5810 | 5800 | 5840 | 5800 | 1163 |
| 333 | 20231024 | 131600 | 483731790 | 5810 | 5810 | 5810 | 5810 | 0 |
| 334 | 20231024 | 131500 | 483731790 | 5810 | 5800 | 5810 | 5800 | 2237 |
| 335 | 20231024 | 131400 | 470736320 | 5830 | 5780 | 5830 | 5780 | 489 |
| 336 | 20231024 | 131300 | 467892400 | 5810 | 5820 | 5820 | 5790 | 10289 |
| 337 | 20231024 | 131200 | 408274020 | 5850 | 5840 | 5850 | 5840 | 216 |
| 338 | 20231024 | 131100 | 407010480 | 5840 | 5780 | 5860 | 5780 | 7760 |
| 339 | 20231024 | 131000 | 361752340 | 5790 | 5790 | 5800 | 5790 | 803 |
| 340 | 20231024 | 130900 | 357100440 | 5790 | 5790 | 5790 | 5790 | 9 |
| 341 | 20231024 | 130800 | 357048330 | 5780 | 5780 | 5780 | 5780 | 25 |
| 342 | 20231024 | 130700 | 356903830 | 5790 | 5790 | 5790 | 5790 | 9 |
| 343 | 20231024 | 130600 | 356851720 | 5790 | 5790 | 5790 | 5790 | 100 |
| 344 | 20231024 | 130500 | 356272720 | 5780 | 5780 | 5780 | 5780 | 20 |
| 345 | 20231024 | 130400 | 356157120 | 5790 | 5780 | 5790 | 5780 | 474 |
| 346 | 20231024 | 130300 | 353413400 | 5790 | 5780 | 5790 | 5780 | 1791 |
| 347 | 20231024 | 130200 | 343048510 | 5790 | 5780 | 5790 | 5780 | 335 |
| 348 | 20231024 | 130100 | 341112060 | 5790 | 5790 | 5790 | 5790 | 0 |
| 349 | 20231024 | 130000 | 341112060 | 5790 | 5790 | 5790 | 5790 | 1 |
| 350 | 20231024 | 125900 | 341106270 | 5770 | 5790 | 5790 | 5770 | 29 |
| 351 | 20231024 | 125800 | 340938760 | 5780 | 5780 | 5780 | 5780 | 220 |
| 352 | 20231024 | 125700 | 339667160 | 5790 | 5790 | 5790 | 5790 | 4 |
| 353 | 20231024 | 125600 | 339644000 | 5790 | 5770 | 5790 | 5770 | 221 |
| 354 | 20231024 | 125500 | 338368810 | 5780 | 5780 | 5790 | 5780 | 504 |
| 355 | 20231024 | 125400 | 335455590 | 5780 | 5770 | 5780 | 5770 | 2 |
| 356 | 20231024 | 125300 | 335444040 | 5760 | 5780 | 5780 | 5760 | 199 |
| 357 | 20231024 | 125200 | 334294330 | 5770 | 5770 | 5770 | 5770 | 81 |
| 358 | 20231024 | 125100 | 333826960 | 5770 | 5770 | 5770 | 5770 | 274 |
| 359 | 20231024 | 125000 | 332245980 | 5770 | 5770 | 5770 | 5760 | 620 |
| 360 | 20231024 | 124900 | 328671850 | 5770 | 5770 | 5800 | 5770 | 1926 |
| 361 | 20231024 | 124800 | 317528360 | 5770 | 5770 | 5770 | 5770 | 10 |
| 362 | 20231024 | 124700 | 317470660 | 5770 | 5770 | 5770 | 5770 | 13 |
| 363 | 20231024 | 124600 | 317395650 | 5750 | 5750 | 5750 | 5750 | 0 |
| 364 | 20231024 | 124500 | 317395650 | 5750 | 5750 | 5750 | 5750 | 0 |
| 365 | 20231024 | 124400 | 317395650 | 5750 | 5760 | 5760 | 5750 | 40 |
| 366 | 20231024 | 124300 | 317165450 | 5760 | 5770 | 5770 | 5760 | 1193 |
| 367 | 20231024 | 124200 | 310284490 | 5760 | 5760 | 5760 | 5750 | 120 |
| 368 | 20231024 | 124100 | 309593400 | 5760 | 5760 | 5760 | 5760 | 0 |
| 369 | 20231024 | 124000 | 309593400 | 5760 | 5760 | 5760 | 5760 | 0 |
| 370 | 20231024 | 123900 | 309593400 | 5760 | 5740 | 5760 | 5740 | 677 |
| 371 | 20231024 | 123800 | 305696850 | 5750 | 5750 | 5750 | 5750 | 188 |
| 372 | 20231024 | 123700 | 304615850 | 5750 | 5750 | 5750 | 5750 | 13 |
| 373 | 20231024 | 123600 | 304541100 | 5750 | 5740 | 5750 | 5740 | 182 |
| 374 | 20231024 | 123500 | 303494800 | 5740 | 5740 | 5740 | 5740 | 188 |
| 375 | 20231024 | 123400 | 302415680 | 5750 | 5740 | 5750 | 5740 | 48 |
| 376 | 20231024 | 123300 | 302140070 | 5740 | 5740 | 5740 | 5740 | 68 |
| 377 | 20231024 | 123200 | 301749750 | 5750 | 5750 | 5750 | 5750 | 1022 |
| 378 | 20231024 | 123100 | 295873250 | 5760 | 5750 | 5760 | 5750 | 291 |
| 379 | 20231024 | 123000 | 294199910 | 5750 | 5770 | 5770 | 5750 | 358 |
| 380 | 20231024 | 122900 | 292136350 | 5770 | 5770 | 5770 | 5770 | 62 |
| 381 | 20231024 | 122800 | 291778610 | 5770 | 5740 | 5770 | 5740 | 2500 |
| 382 | 20231024 | 122700 | 277389290 | 5730 | 5720 | 5730 | 5720 | 45 |
| 383 | 20231024 | 122600 | 277131640 | 5730 | 5730 | 5730 | 5730 | 410 |
| 384 | 20231024 | 122500 | 274782340 | 5720 | 5720 | 5720 | 5720 | 255 |
| 385 | 20231024 | 122400 | 273323740 | 5720 | 5710 | 5720 | 5710 | 47 |
| 386 | 20231024 | 122300 | 273055150 | 5710 | 5710 | 5710 | 5710 | 0 |
| 387 | 20231024 | 122200 | 273055150 | 5710 | 5700 | 5710 | 5700 | 159 |
| 388 | 20231024 | 122100 | 272148250 | 5700 | 5690 | 5700 | 5690 | 230 |
| 389 | 20231024 | 122000 | 270837460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 390 | 20231024 | 121900 | 270837460 | 5700 | 5700 | 5700 | 5700 | 10 |
| 391 | 20231024 | 121800 | 270780460 | 5690 | 5700 | 5700 | 5690 | 21 |
| 392 | 20231024 | 121700 | 270660960 | 5700 | 5700 | 5700 | 5700 | 35 |
| 393 | 20231024 | 121600 | 270461460 | 5700 | 5700 | 5710 | 5700 | 26 |
| 394 | 20231024 | 121500 | 270313170 | 5700 | 5700 | 5700 | 5700 | 7 |
| 395 | 20231024 | 121400 | 270273270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 396 | 20231024 | 121300 | 270273270 | 5700 | 5700 | 5700 | 5700 | 180 |
| 397 | 20231024 | 121200 | 269247270 | 5700 | 5700 | 5700 | 5700 | 150 |
| 398 | 20231024 | 121100 | 268392270 | 5700 | 5670 | 5700 | 5670 | 1040 |
| 399 | 20231024 | 121000 | 262474420 | 5660 | 5660 | 5660 | 5660 | 0 |
| 400 | 20231024 | 120900 | 262474420 | 5660 | 5670 | 5670 | 5660 | 387 |
| 401 | 20231024 | 120800 | 260282380 | 5670 | 5650 | 5670 | 5650 | 3459 |
| 402 | 20231024 | 120700 | 240730320 | 5640 | 5630 | 5640 | 5620 | 1054 |
| 403 | 20231024 | 120600 | 234789090 | 5630 | 5630 | 5640 | 5630 | 227 |
| 404 | 20231024 | 120500 | 233510990 | 5630 | 5630 | 5630 | 5630 | 500 |
| 405 | 20231024 | 120400 | 230695990 | 5650 | 5650 | 5660 | 5650 | 499 |
| 406 | 20231024 | 120300 | 227876550 | 5650 | 5640 | 5650 | 5630 | 1289 |
| 407 | 20231024 | 120200 | 220599750 | 5650 | 5650 | 5650 | 5650 | 615 |
| 408 | 20231024 | 120100 | 217125000 | 5650 | 5650 | 5660 | 5650 | 88 |
| 409 | 20231024 | 120000 | 216627700 | 5660 | 5660 | 5660 | 5660 | 0 |
| 410 | 20231024 | 115900 | 216627700 | 5660 | 5650 | 5660 | 5650 | 297 |
| 411 | 20231024 | 115800 | 214948440 | 5630 | 5630 | 5630 | 5620 | 220 |
| 412 | 20231024 | 115700 | 213710040 | 5630 | 5630 | 5630 | 5630 | 247 |
| 413 | 20231024 | 115600 | 212319430 | 5640 | 5640 | 5640 | 5640 | 9 |
| 414 | 20231024 | 115500 | 212268670 | 5630 | 5630 | 5640 | 5630 | 966 |
| 415 | 20231024 | 115400 | 206824580 | 5620 | 5620 | 5620 | 5620 | 992 |
| 416 | 20231024 | 115300 | 201249540 | 5620 | 5620 | 5620 | 5620 | 1 |
| 417 | 20231024 | 115200 | 201243920 | 5610 | 5610 | 5610 | 5610 | 371 |
| 418 | 20231024 | 115100 | 199162610 | 5610 | 5610 | 5610 | 5610 | 5 |
| 419 | 20231024 | 115000 | 199134560 | 5620 | 5600 | 5620 | 5600 | 754 |
| 420 | 20231024 | 114900 | 194904640 | 5610 | 5600 | 5610 | 5600 | 1323 |
| 421 | 20231024 | 114800 | 187491850 | 5590 | 5590 | 5590 | 5590 | 300 |
| 422 | 20231024 | 114700 | 185814850 | 5590 | 5580 | 5590 | 5580 | 3220 |
| 423 | 20231024 | 114600 | 167837660 | 5580 | 5600 | 5600 | 5580 | 760 |
| 424 | 20231024 | 114500 | 163591810 | 5590 | 5590 | 5590 | 5590 | 100 |
| 425 | 20231024 | 114400 | 163032810 | 5590 | 5590 | 5590 | 5590 | 644 |
| 426 | 20231024 | 114300 | 159432850 | 5580 | 5590 | 5590 | 5580 | 354 |
| 427 | 20231024 | 114200 | 157454190 | 5580 | 5580 | 5580 | 5580 | 355 |
| 428 | 20231024 | 114100 | 155473290 | 5580 | 5580 | 5580 | 5580 | 109 |
| 429 | 20231024 | 114000 | 154865070 | 5570 | 5570 | 5570 | 5570 | 20 |
| 430 | 20231024 | 113900 | 154753670 | 5580 | 5580 | 5580 | 5580 | 289 |
| 431 | 20231024 | 113800 | 153141050 | 5580 | 5570 | 5580 | 5570 | 804 |
| 432 | 20231024 | 113700 | 148659590 | 5560 | 5560 | 5560 | 5560 | 20 |
| 433 | 20231024 | 113600 | 148548390 | 5550 | 5550 | 5550 | 5550 | 0 |
| 434 | 20231024 | 113500 | 148548390 | 5550 | 5550 | 5550 | 5550 | 0 |
| 435 | 20231024 | 113400 | 148548390 | 5550 | 5550 | 5550 | 5550 | 20 |
| 436 | 20231024 | 113300 | 148437390 | 5560 | 5560 | 5560 | 5560 | 599 |
| 437 | 20231024 | 113200 | 145106950 | 5530 | 5530 | 5530 | 5530 | 20 |
| 438 | 20231024 | 113100 | 144996350 | 5550 | 5550 | 5550 | 5550 | 0 |
| 439 | 20231024 | 113000 | 144996350 | 5550 | 5540 | 5550 | 5540 | 2055 |
| 440 | 20231024 | 112900 | 133607030 | 5520 | 5530 | 5530 | 5520 | 179 |
| 441 | 20231024 | 112800 | 132617360 | 5530 | 5530 | 5530 | 5530 | 9 |
| 442 | 20231024 | 112700 | 132567590 | 5520 | 5520 | 5520 | 5520 | 0 |
| 443 | 20231024 | 112600 | 132567590 | 5520 | 5510 | 5520 | 5510 | 62 |
| 444 | 20231024 | 112500 | 132225550 | 5520 | 5520 | 5520 | 5520 | 17 |
| 445 | 20231024 | 112400 | 132131710 | 5520 | 5520 | 5520 | 5520 | 20 |
| 446 | 20231024 | 112300 | 132021310 | 5520 | 5510 | 5520 | 5510 | 29 |
| 447 | 20231024 | 112200 | 131861430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 448 | 20231024 | 112100 | 131861430 | 5520 | 5510 | 5520 | 5510 | 19 |
| 449 | 20231024 | 112000 | 131756650 | 5510 | 5510 | 5510 | 5510 | 20 |
| 450 | 20231024 | 111900 | 131646450 | 5500 | 5500 | 5500 | 5500 | 0 |
| 451 | 20231024 | 111800 | 131646450 | 5500 | 5510 | 5510 | 5500 | 214 |
| 452 | 20231024 | 111700 | 130469310 | 5510 | 5510 | 5510 | 5510 | 15 |
| 453 | 20231024 | 111600 | 130386660 | 5510 | 5510 | 5510 | 5510 | 5 |
| 454 | 20231024 | 111500 | 130359110 | 5510 | 5510 | 5510 | 5510 | 1188 |
| 455 | 20231024 | 111400 | 123813230 | 5510 | 5510 | 5510 | 5510 | 20 |
| 456 | 20231024 | 111300 | 123703030 | 5520 | 5520 | 5520 | 5520 | 9 |
| 457 | 20231024 | 111200 | 123653350 | 5510 | 5510 | 5510 | 5510 | 0 |
| 458 | 20231024 | 111100 | 123653350 | 5510 | 5520 | 5520 | 5510 | 29 |
| 459 | 20231024 | 111000 | 123493470 | 5520 | 5520 | 5520 | 5520 | 100 |
| 460 | 20231024 | 110900 | 122941470 | 5520 | 5520 | 5520 | 5520 | 20 |
| 461 | 20231024 | 110800 | 122831070 | 5520 | 5520 | 5520 | 5520 | 9 |
| 462 | 20231024 | 110700 | 122781390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 463 | 20231024 | 110600 | 122781390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 464 | 20231024 | 110500 | 122781390 | 5500 | 5500 | 5500 | 5500 | 20 |
| 465 | 20231024 | 110400 | 122671390 | 5500 | 5480 | 5500 | 5480 | 473 |
| 466 | 20231024 | 110300 | 120070350 | 5480 | 5480 | 5480 | 5480 | 10 |
| 467 | 20231024 | 110200 | 120015550 | 5470 | 5470 | 5470 | 5470 | 20 |
| 468 | 20231024 | 110100 | 119906150 | 5470 | 5470 | 5470 | 5470 | 0 |
| 469 | 20231024 | 110000 | 119906150 | 5470 | 5470 | 5470 | 5470 | 83 |
| 470 | 20231024 | 105900 | 119452140 | 5460 | 5470 | 5470 | 5460 | 39 |
| 471 | 20231024 | 105800 | 119239010 | 5460 | 5460 | 5460 | 5460 | 1 |
| 472 | 20231024 | 105700 | 119233550 | 5460 | 5470 | 5470 | 5460 | 223 |
| 473 | 20231024 | 105600 | 118015960 | 5480 | 5480 | 5480 | 5480 | 5 |
| 474 | 20231024 | 105500 | 117988560 | 5470 | 5470 | 5470 | 5470 | 1 |
| 475 | 20231024 | 105400 | 117983090 | 5460 | 5460 | 5460 | 5460 | 20 |
| 476 | 20231024 | 105300 | 117873890 | 5470 | 5460 | 5470 | 5460 | 21 |
| 477 | 20231024 | 105200 | 117759220 | 5470 | 5470 | 5470 | 5470 | 0 |
| 478 | 20231024 | 105100 | 117759220 | 5470 | 5470 | 5470 | 5470 | 19 |
| 479 | 20231024 | 105000 | 117655290 | 5470 | 5470 | 5470 | 5470 | 41 |
| 480 | 20231024 | 104900 | 117431020 | 5450 | 5450 | 5450 | 5450 | 0 |
| 481 | 20231024 | 104800 | 117431020 | 5450 | 5450 | 5450 | 5450 | 20 |
| 482 | 20231024 | 104700 | 117322020 | 5450 | 5450 | 5450 | 5450 | 0 |
| 483 | 20231024 | 104600 | 117322020 | 5450 | 5450 | 5450 | 5450 | 0 |
| 484 | 20231024 | 104500 | 117322020 | 5450 | 5450 | 5450 | 5450 | 20 |
| 485 | 20231024 | 104400 | 117213020 | 5470 | 5470 | 5470 | 5470 | 50 |
| 486 | 20231024 | 104300 | 116939520 | 5470 | 5470 | 5470 | 5470 | 1 |
| 487 | 20231024 | 104200 | 116934050 | 5470 | 5450 | 5470 | 5450 | 21 |
| 488 | 20231024 | 104100 | 116819580 | 5450 | 5450 | 5450 | 5450 | 0 |
| 489 | 20231024 | 104000 | 116819580 | 5450 | 5450 | 5450 | 5450 | 0 |
| 490 | 20231024 | 103900 | 116819580 | 5450 | 5450 | 5450 | 5450 | 36 |
| 491 | 20231024 | 103800 | 116623380 | 5450 | 5450 | 5450 | 5450 | 2510 |
| 492 | 20231024 | 103700 | 102943880 | 5450 | 5470 | 5470 | 5450 | 1563 |
| 493 | 20231024 | 103600 | 94425430 | 5450 | 5450 | 5450 | 5450 | 20 |
| 494 | 20231024 | 103500 | 94316430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 495 | 20231024 | 103400 | 94316430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 496 | 20231024 | 103300 | 94316430 | 5450 | 5450 | 5450 | 5450 | 20 |
| 497 | 20231024 | 103200 | 94207430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 498 | 20231024 | 103100 | 94207430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 499 | 20231024 | 103000 | 94207430 | 5450 | 5450 | 5450 | 5450 | 20 |
| 500 | 20231024 | 102900 | 94098430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 501 | 20231024 | 102800 | 94098430 | 5450 | 5460 | 5460 | 5450 | 1067 |
| 502 | 20231024 | 102700 | 88272620 | 5460 | 5460 | 5460 | 5460 | 354 |
| 503 | 20231024 | 102600 | 86339780 | 5460 | 5460 | 5460 | 5460 | 0 |
| 504 | 20231024 | 102500 | 86339780 | 5460 | 5460 | 5460 | 5460 | 717 |
| 505 | 20231024 | 102400 | 82424960 | 5460 | 5460 | 5460 | 5460 | 20 |
| 506 | 20231024 | 102300 | 82315760 | 5490 | 5490 | 5490 | 5490 | 0 |
| 507 | 20231024 | 102200 | 82315760 | 5490 | 5460 | 5490 | 5460 | 203 |
| 508 | 20231024 | 102100 | 81201890 | 5460 | 5460 | 5460 | 5460 | 10 |
| 509 | 20231024 | 102000 | 81147290 | 5460 | 5470 | 5470 | 5460 | 1438 |
| 510 | 20231024 | 101900 | 73281720 | 5500 | 5500 | 5500 | 5470 | 1220 |
| 511 | 20231024 | 101800 | 66596080 | 5500 | 5500 | 5500 | 5500 | 0 |
| 512 | 20231024 | 101700 | 66596080 | 5500 | 5500 | 5500 | 5500 | 0 |
| 513 | 20231024 | 101600 | 66596080 | 5500 | 5500 | 5500 | 5480 | 3097 |
| 514 | 20231024 | 101500 | 49567600 | 5500 | 5500 | 5500 | 5500 | 1100 |
| 515 | 20231024 | 101400 | 43517600 | 5500 | 5500 | 5500 | 5500 | 0 |
| 516 | 20231024 | 101300 | 43517600 | 5500 | 5500 | 5500 | 5500 | 20 |
| 517 | 20231024 | 101200 | 43407600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 518 | 20231024 | 101100 | 43407600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 519 | 20231024 | 101000 | 43407600 | 5510 | 5520 | 5520 | 5510 | 2179 |
| 520 | 20231024 | 100900 | 31401000 | 5520 | 5520 | 5520 | 5520 | 0 |
| 521 | 20231024 | 100800 | 31401000 | 5520 | 5520 | 5520 | 5520 | 0 |
| 522 | 20231024 | 100700 | 31401000 | 5520 | 5530 | 5530 | 5520 | 21 |
| 523 | 20231024 | 100600 | 31285040 | 5560 | 5560 | 5560 | 5560 | 0 |
| 524 | 20231024 | 100500 | 31285040 | 5560 | 5560 | 5560 | 5560 | 12 |
| 525 | 20231024 | 100400 | 31218320 | 5520 | 5520 | 5520 | 5520 | 20 |
| 526 | 20231024 | 100300 | 31107920 | 5520 | 5520 | 5520 | 5520 | 0 |
| 527 | 20231024 | 100200 | 31107920 | 5520 | 5520 | 5520 | 5520 | 18 |
| 528 | 20231024 | 100100 | 31008560 | 5520 | 5520 | 5520 | 5520 | 299 |
| 529 | 20231024 | 100000 | 29358080 | 5540 | 5540 | 5540 | 5540 | 10 |
| 530 | 20231024 | 095900 | 29302680 | 5520 | 5520 | 5520 | 5520 | 0 |
| 531 | 20231024 | 095800 | 29302680 | 5520 | 5520 | 5520 | 5520 | 42 |
| 532 | 20231024 | 095700 | 29070840 | 5530 | 5530 | 5530 | 5530 | 0 |
| 533 | 20231024 | 095600 | 29070840 | 5530 | 5530 | 5530 | 5530 | 0 |
| 534 | 20231024 | 095500 | 29070840 | 5530 | 5530 | 5530 | 5530 | 63 |
| 535 | 20231024 | 095400 | 28722450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 536 | 20231024 | 095300 | 28722450 | 5540 | 5540 | 5540 | 5530 | 645 |
| 537 | 20231024 | 095200 | 25153720 | 5540 | 5540 | 5540 | 5540 | 20 |
| 538 | 20231024 | 095100 | 25042920 | 5540 | 5540 | 5540 | 5540 | 1 |
| 539 | 20231024 | 095000 | 25037380 | 5550 | 5550 | 5550 | 5550 | 900 |
| 540 | 20231024 | 094900 | 20042380 | 5540 | 5540 | 5540 | 5540 | 20 |
| 541 | 20231024 | 094800 | 19931580 | 5540 | 5540 | 5540 | 5540 | 10 |
| 542 | 20231024 | 094700 | 19876180 | 5550 | 5550 | 5550 | 5550 | 262 |
| 543 | 20231024 | 094600 | 18422080 | 5550 | 5550 | 5550 | 5550 | 0 |
| 544 | 20231024 | 094500 | 18422080 | 5550 | 5550 | 5550 | 5550 | 0 |
| 545 | 20231024 | 094400 | 18422080 | 5550 | 5550 | 5550 | 5550 | 20 |
| 546 | 20231024 | 094300 | 18311080 | 5550 | 5550 | 5550 | 5550 | 0 |
| 547 | 20231024 | 094200 | 18311080 | 5550 | 5550 | 5550 | 5550 | 0 |
| 548 | 20231024 | 094100 | 18311080 | 5550 | 5550 | 5550 | 5550 | 20 |
| 549 | 20231024 | 094000 | 18200080 | 5580 | 5580 | 5580 | 5580 | 20 |
| 550 | 20231024 | 093900 | 18088480 | 5580 | 5580 | 5580 | 5580 | 0 |
| 551 | 20231024 | 093800 | 18088480 | 5580 | 5580 | 5580 | 5580 | 0 |
| 552 | 20231024 | 093700 | 18088480 | 5580 | 5580 | 5580 | 5580 | 0 |
| 553 | 20231024 | 093600 | 18088480 | 5580 | 5580 | 5580 | 5580 | 112 |
| 554 | 20231024 | 093500 | 17463520 | 5580 | 5580 | 5580 | 5580 | 18 |
| 555 | 20231024 | 093400 | 17363080 | 5590 | 5590 | 5590 | 5590 | 111 |
| 556 | 20231024 | 093300 | 16742590 | 5590 | 5600 | 5600 | 5590 | 55 |
| 557 | 20231024 | 093200 | 16435130 | 5590 | 5590 | 5590 | 5590 | 0 |
| 558 | 20231024 | 093100 | 16435130 | 5590 | 5600 | 5600 | 5590 | 40 |
| 559 | 20231024 | 093000 | 16211500 | 5590 | 5590 | 5590 | 5590 | 353 |
| 560 | 20231024 | 092900 | 14238230 | 5580 | 5580 | 5580 | 5580 | 91 |
| 561 | 20231024 | 092800 | 13730450 | 5580 | 5580 | 5580 | 5580 | 395 |
| 562 | 20231024 | 092700 | 11526350 | 5600 | 5590 | 5600 | 5590 | 776 |
| 563 | 20231024 | 092600 | 7182990 | 5590 | 5580 | 5590 | 5580 | 336 |
| 564 | 20231024 | 092500 | 5304880 | 5580 | 5550 | 5580 | 5550 | 426 |
| 565 | 20231024 | 092400 | 2930590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 566 | 20231024 | 092300 | 2930590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 567 | 20231024 | 092200 | 2930590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 568 | 20231024 | 092100 | 2930590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 569 | 20231024 | 092000 | 2930590 | 5540 | 5540 | 5540 | 5540 | 19 |
| 570 | 20231024 | 091900 | 2825330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 571 | 20231024 | 091800 | 2825330 | 5540 | 5540 | 5540 | 5540 | 2 |
| 572 | 20231024 | 091700 | 2814250 | 5540 | 5540 | 5540 | 5540 | 0 |
| 573 | 20231024 | 091600 | 2814250 | 5540 | 5540 | 5540 | 5540 | 11 |
| 574 | 20231024 | 091500 | 2753310 | 5540 | 5540 | 5540 | 5540 | 11 |
| 575 | 20231024 | 091400 | 2692370 | 5540 | 5540 | 5540 | 5540 | 1 |
| 576 | 20231024 | 091300 | 2686830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 577 | 20231024 | 091200 | 2686830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 578 | 20231024 | 091100 | 2686830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 579 | 20231024 | 091000 | 2686830 | 5520 | 5540 | 5540 | 5520 | 212 |
| 580 | 20231024 | 090900 | 1516250 | 5540 | 5540 | 5540 | 5540 | 19 |
| 581 | 20231024 | 090800 | 1410990 | 5540 | 5540 | 5540 | 5540 | 53 |
| 582 | 20231024 | 090700 | 1117370 | 5540 | 5550 | 5550 | 5540 | 13 |
| 583 | 20231024 | 090600 | 1045330 | 5580 | 5580 | 5580 | 5580 | 2 |
| 584 | 20231024 | 090500 | 1034170 | 5540 | 5540 | 5540 | 5540 | 0 |
| 585 | 20231024 | 090400 | 1034170 | 5540 | 5540 | 5540 | 5540 | 0 |
| 586 | 20231024 | 090300 | 1034170 | 5540 | 5540 | 5540 | 5540 | 0 |
| 587 | 20231024 | 090200 | 1034170 | 5540 | 5540 | 5540 | 5540 | 40 |
| 588 | 20231024 | 090100 | 812570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 589 | 20231024 | 090000 | 812570 | 5490 | 5490 | 5490 | 5490 | 147 |