29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 190100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 3999 |
| 3 | 20231023 | 190000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 4 | 20231023 | 185900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 5 | 20231023 | 185800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 6 | 20231023 | 185700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 7 | 20231023 | 185600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 8 | 20231023 | 185500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 9 | 20231023 | 185400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 10 | 20231023 | 185300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 11 | 20231023 | 185200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 12 | 20231023 | 185100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 13 | 20231023 | 185000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 14 | 20231023 | 184900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 15 | 20231023 | 184800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 16 | 20231023 | 184700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 17 | 20231023 | 184600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 18 | 20231023 | 184500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 19 | 20231023 | 184400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 20 | 20231023 | 184300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 21 | 20231023 | 184200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 22 | 20231023 | 184100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 23 | 20231023 | 184000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 24 | 20231023 | 183900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 25 | 20231023 | 183800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 26 | 20231023 | 183700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 27 | 20231023 | 183600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 28 | 20231023 | 183500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 29 | 20231023 | 183400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 30 | 20231023 | 183300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 31 | 20231023 | 183200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 32 | 20231023 | 183100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 3999 |
| 33 | 20231023 | 183000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 34 | 20231023 | 182900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 35 | 20231023 | 182800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 36 | 20231023 | 182700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 37 | 20231023 | 182600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 38 | 20231023 | 182500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 39 | 20231023 | 182400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 40 | 20231023 | 182300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 41 | 20231023 | 182200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 42 | 20231023 | 182100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 43 | 20231023 | 182000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 44 | 20231023 | 181900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 45 | 20231023 | 181800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 46 | 20231023 | 181700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 47 | 20231023 | 181600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 48 | 20231023 | 181500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 49 | 20231023 | 181400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 50 | 20231023 | 181300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 51 | 20231023 | 181200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 52 | 20231023 | 181100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 53 | 20231023 | 181000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 54 | 20231023 | 180900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 55 | 20231023 | 180800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 56 | 20231023 | 180700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 57 | 20231023 | 180600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 58 | 20231023 | 180500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 59 | 20231023 | 180400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 60 | 20231023 | 180300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 61 | 20231023 | 180200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 62 | 20231023 | 180100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 3999 |
| 63 | 20231023 | 180000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 64 | 20231023 | 175900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 65 | 20231023 | 175800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 66 | 20231023 | 175700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 67 | 20231023 | 175600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 68 | 20231023 | 175500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 69 | 20231023 | 175400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 70 | 20231023 | 175300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 71 | 20231023 | 175200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 72 | 20231023 | 175100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 73 | 20231023 | 175000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 74 | 20231023 | 174900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 75 | 20231023 | 174800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 76 | 20231023 | 174700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 77 | 20231023 | 174600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 78 | 20231023 | 174500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 79 | 20231023 | 174400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 80 | 20231023 | 174300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 81 | 20231023 | 174200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 82 | 20231023 | 174100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 83 | 20231023 | 174000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 84 | 20231023 | 173900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 85 | 20231023 | 173800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 86 | 20231023 | 173700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 87 | 20231023 | 173600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 88 | 20231023 | 173500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 89 | 20231023 | 173400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 90 | 20231023 | 173300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 91 | 20231023 | 173200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 92 | 20231023 | 173100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 3999 |
| 93 | 20231023 | 173000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 94 | 20231023 | 172900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 95 | 20231023 | 172800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 96 | 20231023 | 172700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 97 | 20231023 | 172600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 98 | 20231023 | 172500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 99 | 20231023 | 172400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 100 | 20231023 | 172300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 101 | 20231023 | 172200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 102 | 20231023 | 172100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 103 | 20231023 | 172000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 104 | 20231023 | 171900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 105 | 20231023 | 171800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 106 | 20231023 | 171700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 107 | 20231023 | 171600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 108 | 20231023 | 171500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 109 | 20231023 | 171400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 110 | 20231023 | 171300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 111 | 20231023 | 171200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 112 | 20231023 | 171100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 113 | 20231023 | 171000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 114 | 20231023 | 170900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 115 | 20231023 | 170800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 116 | 20231023 | 170700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 117 | 20231023 | 170600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 118 | 20231023 | 170500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 119 | 20231023 | 170400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 120 | 20231023 | 170300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 121 | 20231023 | 170200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 122 | 20231023 | 170100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 3999 |
| 123 | 20231023 | 170000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 124 | 20231023 | 165900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 125 | 20231023 | 165800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 126 | 20231023 | 165700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 127 | 20231023 | 165600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 128 | 20231023 | 165500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 129 | 20231023 | 165400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 130 | 20231023 | 165300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 131 | 20231023 | 165200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 132 | 20231023 | 165100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 133 | 20231023 | 165000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 134 | 20231023 | 164900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 135 | 20231023 | 164800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 136 | 20231023 | 164700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 137 | 20231023 | 164600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 138 | 20231023 | 164500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 139 | 20231023 | 164400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 140 | 20231023 | 164300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 141 | 20231023 | 164200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 142 | 20231023 | 164100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 143 | 20231023 | 164000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 144 | 20231023 | 163900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 145 | 20231023 | 163800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 146 | 20231023 | 163700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 147 | 20231023 | 163600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 148 | 20231023 | 163500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 149 | 20231023 | 163400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 150 | 20231023 | 163300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 151 | 20231023 | 163200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 152 | 20231023 | 163100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 3999 |
| 153 | 20231023 | 163000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 154 | 20231023 | 162900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 155 | 20231023 | 162800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 156 | 20231023 | 162700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 157 | 20231023 | 162600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 158 | 20231023 | 162500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 159 | 20231023 | 162400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 160 | 20231023 | 162300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 161 | 20231023 | 162200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 162 | 20231023 | 162100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 163 | 20231023 | 162000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 164 | 20231023 | 161900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 165 | 20231023 | 161800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 166 | 20231023 | 161700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 167 | 20231023 | 161600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 168 | 20231023 | 161500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 169 | 20231023 | 161400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 170 | 20231023 | 161300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 171 | 20231023 | 161200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 172 | 20231023 | 161100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 173 | 20231023 | 161000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 174 | 20231023 | 160900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 175 | 20231023 | 160800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 176 | 20231023 | 160700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 177 | 20231023 | 160600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 178 | 20231023 | 160500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 179 | 20231023 | 160400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 180 | 20231023 | 160300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 181 | 20231023 | 160200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 182 | 20231023 | 160100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 3999 |
| 183 | 20231023 | 160000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 184 | 20231023 | 155900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 185 | 20231023 | 155800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 186 | 20231023 | 155700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 187 | 20231023 | 155600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 188 | 20231023 | 155500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 189 | 20231023 | 155400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 190 | 20231023 | 155300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 191 | 20231023 | 155200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 192 | 20231023 | 155100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 193 | 20231023 | 155000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 194 | 20231023 | 154900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 195 | 20231023 | 154800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 196 | 20231023 | 154700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 197 | 20231023 | 154600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 198 | 20231023 | 154500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 199 | 20231023 | 154400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 200 | 20231023 | 154300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 201 | 20231023 | 154200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 202 | 20231023 | 154100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 203 | 20231023 | 154000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 204 | 20231023 | 153900 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 205 | 20231023 | 153800 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 206 | 20231023 | 153700 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 207 | 20231023 | 153600 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 208 | 20231023 | 153500 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 209 | 20231023 | 153400 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 210 | 20231023 | 153300 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 211 | 20231023 | 153200 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 0 |
| 212 | 20231023 | 153100 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 3999 |
| 213 | 20231023 | 153000 | 1189586006 | 1514 | 1514 | 1514 | 1514 | 3999 |
| 214 | 20231023 | 152900 | 1183531520 | 1521 | 1521 | 1521 | 1521 | 0 |
| 215 | 20231023 | 152800 | 1183531520 | 1521 | 1521 | 1521 | 1521 | 0 |
| 216 | 20231023 | 152700 | 1183531520 | 1521 | 1521 | 1521 | 1521 | 0 |
| 217 | 20231023 | 152600 | 1183531520 | 1521 | 1521 | 1521 | 1521 | 0 |
| 218 | 20231023 | 152500 | 1183531520 | 1521 | 1521 | 1521 | 1521 | 0 |
| 219 | 20231023 | 152400 | 1183531520 | 1521 | 1521 | 1521 | 1521 | 0 |
| 220 | 20231023 | 152300 | 1183531520 | 1521 | 1521 | 1521 | 1521 | 0 |
| 221 | 20231023 | 152200 | 1183531520 | 1521 | 1521 | 1521 | 1521 | 0 |
| 222 | 20231023 | 152100 | 1183531520 | 1521 | 1521 | 1521 | 1521 | 0 |
| 223 | 20231023 | 152000 | 1183531520 | 1521 | 1521 | 1521 | 1521 | 0 |
| 224 | 20231023 | 151900 | 1183531520 | 1521 | 1516 | 1522 | 1515 | 2374 |
| 225 | 20231023 | 151800 | 1179924418 | 1516 | 1517 | 1517 | 1516 | 694 |
| 226 | 20231023 | 151700 | 1178871718 | 1518 | 1520 | 1520 | 1518 | 651 |
| 227 | 20231023 | 151600 | 1177883498 | 1518 | 1521 | 1521 | 1518 | 2807 |
| 228 | 20231023 | 151500 | 1173620972 | 1521 | 1526 | 1526 | 1520 | 3012 |
| 229 | 20231023 | 151400 | 1169039729 | 1526 | 1526 | 1526 | 1526 | 1 |
| 230 | 20231023 | 151300 | 1169038203 | 1521 | 1521 | 1521 | 1521 | 1 |
| 231 | 20231023 | 151200 | 1169036682 | 1527 | 1527 | 1527 | 1527 | 204 |
| 232 | 20231023 | 151100 | 1168725174 | 1527 | 1527 | 1527 | 1527 | 2 |
| 233 | 20231023 | 151000 | 1168722120 | 1528 | 1528 | 1528 | 1528 | 1 |
| 234 | 20231023 | 150900 | 1168720592 | 1528 | 1519 | 1530 | 1516 | 6919 |
| 235 | 20231023 | 150800 | 1158171606 | 1518 | 1518 | 1518 | 1516 | 868 |
| 236 | 20231023 | 150700 | 1156855401 | 1519 | 1519 | 1519 | 1519 | 125 |
| 237 | 20231023 | 150600 | 1156665526 | 1519 | 1519 | 1519 | 1519 | 0 |
| 238 | 20231023 | 150500 | 1156665526 | 1519 | 1520 | 1520 | 1519 | 5043 |
| 239 | 20231023 | 150400 | 1149000325 | 1520 | 1520 | 1520 | 1520 | 136 |
| 240 | 20231023 | 150300 | 1148793605 | 1522 | 1522 | 1522 | 1522 | 0 |
| 241 | 20231023 | 150200 | 1148793605 | 1522 | 1522 | 1522 | 1522 | 64 |
| 242 | 20231023 | 150100 | 1148696197 | 1524 | 1524 | 1524 | 1524 | 104 |
| 243 | 20231023 | 150000 | 1148537701 | 1525 | 1525 | 1525 | 1525 | 3 |
| 244 | 20231023 | 145900 | 1148533126 | 1528 | 1526 | 1528 | 1525 | 1413 |
| 245 | 20231023 | 145800 | 1146376002 | 1525 | 1526 | 1526 | 1525 | 911 |
| 246 | 20231023 | 145700 | 1144986022 | 1527 | 1527 | 1527 | 1526 | 531 |
| 247 | 20231023 | 145600 | 1144175690 | 1527 | 1527 | 1527 | 1527 | 155 |
| 248 | 20231023 | 145500 | 1143939005 | 1527 | 1525 | 1527 | 1525 | 849 |
| 249 | 20231023 | 145400 | 1142643842 | 1525 | 1524 | 1526 | 1524 | 1939 |
| 250 | 20231023 | 145300 | 1139688390 | 1526 | 1526 | 1526 | 1526 | 278 |
| 251 | 20231023 | 145200 | 1139264162 | 1527 | 1527 | 1527 | 1527 | 0 |
| 252 | 20231023 | 145100 | 1139264162 | 1527 | 1527 | 1527 | 1523 | 1326 |
| 253 | 20231023 | 145000 | 1137243247 | 1528 | 1528 | 1528 | 1528 | 140 |
| 254 | 20231023 | 144900 | 1137029327 | 1528 | 1525 | 1528 | 1525 | 1020 |
| 255 | 20231023 | 144800 | 1135473471 | 1522 | 1521 | 1524 | 1521 | 1140 |
| 256 | 20231023 | 144700 | 1133738711 | 1523 | 1520 | 1523 | 1519 | 643 |
| 257 | 20231023 | 144600 | 1132760944 | 1525 | 1523 | 1525 | 1523 | 571 |
| 258 | 20231023 | 144500 | 1131890355 | 1525 | 1518 | 1525 | 1516 | 8370 |
| 259 | 20231023 | 144400 | 1119166535 | 1516 | 1516 | 1516 | 1516 | 200 |
| 260 | 20231023 | 144300 | 1118863335 | 1513 | 1509 | 1513 | 1509 | 206 |
| 261 | 20231023 | 144200 | 1118552009 | 1509 | 1512 | 1512 | 1509 | 4470 |
| 262 | 20231023 | 144100 | 1111805993 | 1512 | 1517 | 1517 | 1512 | 757 |
| 263 | 20231023 | 144000 | 1110658579 | 1517 | 1517 | 1517 | 1517 | 265 |
| 264 | 20231023 | 143900 | 1110256574 | 1517 | 1517 | 1517 | 1517 | 20 |
| 265 | 20231023 | 143800 | 1110226234 | 1518 | 1518 | 1518 | 1518 | 0 |
| 266 | 20231023 | 143700 | 1110226234 | 1518 | 1520 | 1520 | 1518 | 2028 |
| 267 | 20231023 | 143600 | 1107147634 | 1520 | 1520 | 1520 | 1520 | 196 |
| 268 | 20231023 | 143500 | 1106849714 | 1521 | 1522 | 1523 | 1521 | 1150 |
| 269 | 20231023 | 143400 | 1105100507 | 1522 | 1520 | 1522 | 1519 | 1150 |
| 270 | 20231023 | 143300 | 1103352147 | 1521 | 1524 | 1524 | 1521 | 157 |
| 271 | 20231023 | 143200 | 1103113212 | 1522 | 1522 | 1522 | 1522 | 11 |
| 272 | 20231023 | 143100 | 1103096470 | 1522 | 1522 | 1522 | 1522 | 600 |
| 273 | 20231023 | 143000 | 1102183270 | 1522 | 1523 | 1523 | 1522 | 656 |
| 274 | 20231023 | 142900 | 1101184591 | 1522 | 1522 | 1522 | 1521 | 1276 |
| 275 | 20231023 | 142800 | 1099242743 | 1518 | 1512 | 1522 | 1509 | 5324 |
| 276 | 20231023 | 142700 | 1091190955 | 1513 | 1521 | 1521 | 1512 | 961 |
| 277 | 20231023 | 142600 | 1089734606 | 1515 | 1509 | 1515 | 1509 | 2214 |
| 278 | 20231023 | 142500 | 1086384644 | 1509 | 1509 | 1509 | 1509 | 110 |
| 279 | 20231023 | 142400 | 1086218654 | 1507 | 1507 | 1507 | 1507 | 1 |
| 280 | 20231023 | 142300 | 1086217147 | 1508 | 1512 | 1512 | 1508 | 3000 |
| 281 | 20231023 | 142200 | 1081688828 | 1512 | 1512 | 1512 | 1512 | 0 |
| 282 | 20231023 | 142100 | 1081688828 | 1512 | 1512 | 1512 | 1512 | 0 |
| 283 | 20231023 | 142000 | 1081688828 | 1512 | 1512 | 1512 | 1512 | 0 |
| 284 | 20231023 | 141900 | 1081688828 | 1512 | 1506 | 1512 | 1506 | 1001 |
| 285 | 20231023 | 141800 | 1080179316 | 1506 | 1531 | 1531 | 1506 | 13160 |
| 286 | 20231023 | 141700 | 1060115611 | 1530 | 1516 | 1530 | 1516 | 7378 |
| 287 | 20231023 | 141600 | 1048900562 | 1514 | 1512 | 1514 | 1512 | 1277 |
| 288 | 20231023 | 141500 | 1046967740 | 1506 | 1509 | 1509 | 1506 | 1276 |
| 289 | 20231023 | 141400 | 1045045754 | 1509 | 1509 | 1509 | 1509 | 0 |
| 290 | 20231023 | 141300 | 1045045754 | 1509 | 1509 | 1509 | 1509 | 0 |
| 291 | 20231023 | 141200 | 1045045754 | 1509 | 1509 | 1509 | 1509 | 200 |
| 292 | 20231023 | 141100 | 1044743954 | 1508 | 1508 | 1508 | 1508 | 5 |
| 293 | 20231023 | 141000 | 1044736414 | 1513 | 1513 | 1513 | 1513 | 0 |
| 294 | 20231023 | 140900 | 1044736414 | 1513 | 1513 | 1513 | 1513 | 500 |
| 295 | 20231023 | 140800 | 1043979914 | 1513 | 1510 | 1513 | 1508 | 1883 |
| 296 | 20231023 | 140700 | 1041136589 | 1510 | 1500 | 1510 | 1500 | 6224 |
| 297 | 20231023 | 140600 | 1031776611 | 1499 | 1499 | 1499 | 1499 | 12 |
| 298 | 20231023 | 140500 | 1031758623 | 1500 | 1500 | 1500 | 1500 | 0 |
| 299 | 20231023 | 140400 | 1031758623 | 1500 | 1500 | 1500 | 1500 | 11 |
| 300 | 20231023 | 140300 | 1031742123 | 1499 | 1495 | 1499 | 1495 | 1111 |
| 301 | 20231023 | 140200 | 1030078542 | 1495 | 1495 | 1495 | 1495 | 1 |
| 302 | 20231023 | 140100 | 1030077047 | 1495 | 1495 | 1495 | 1495 | 0 |
| 303 | 20231023 | 140000 | 1030077047 | 1495 | 1495 | 1495 | 1495 | 0 |
| 304 | 20231023 | 135900 | 1030077047 | 1495 | 1495 | 1495 | 1495 | 250 |
| 305 | 20231023 | 135800 | 1029703297 | 1493 | 1493 | 1493 | 1493 | 0 |
| 306 | 20231023 | 135700 | 1029703297 | 1493 | 1493 | 1493 | 1493 | 0 |
| 307 | 20231023 | 135600 | 1029703297 | 1493 | 1493 | 1493 | 1493 | 1000 |
| 308 | 20231023 | 135500 | 1028210297 | 1493 | 1493 | 1493 | 1493 | 3 |
| 309 | 20231023 | 135400 | 1028205818 | 1494 | 1495 | 1495 | 1493 | 79 |
| 310 | 20231023 | 135300 | 1028087729 | 1495 | 1495 | 1495 | 1495 | 10 |
| 311 | 20231023 | 135200 | 1028072779 | 1495 | 1495 | 1495 | 1495 | 224 |
| 312 | 20231023 | 135100 | 1027737899 | 1493 | 1494 | 1494 | 1493 | 65 |
| 313 | 20231023 | 135000 | 1027640824 | 1494 | 1494 | 1494 | 1494 | 369 |
| 314 | 20231023 | 134900 | 1027089538 | 1497 | 1494 | 1497 | 1493 | 1363 |
| 315 | 20231023 | 134800 | 1025052120 | 1497 | 1497 | 1498 | 1494 | 8702 |
| 316 | 20231023 | 134700 | 1012036007 | 1496 | 1496 | 1496 | 1496 | 71 |
| 317 | 20231023 | 134600 | 1011929791 | 1500 | 1496 | 1500 | 1496 | 1812 |
| 318 | 20231023 | 134500 | 1009213063 | 1497 | 1499 | 1499 | 1497 | 129 |
| 319 | 20231023 | 134400 | 1009019948 | 1499 | 1499 | 1499 | 1499 | 0 |
| 320 | 20231023 | 134300 | 1009019948 | 1499 | 1498 | 1499 | 1498 | 1100 |
| 321 | 20231023 | 134200 | 1007371272 | 1497 | 1498 | 1499 | 1497 | 601 |
| 322 | 20231023 | 134100 | 1006470823 | 1496 | 1496 | 1496 | 1496 | 7 |
| 323 | 20231023 | 134000 | 1006460351 | 1499 | 1499 | 1499 | 1499 | 448 |
| 324 | 20231023 | 133900 | 1005788799 | 1502 | 1497 | 1502 | 1497 | 1000 |
| 325 | 20231023 | 133800 | 1004288579 | 1497 | 1497 | 1497 | 1497 | 0 |
| 326 | 20231023 | 133700 | 1004288579 | 1497 | 1496 | 1497 | 1496 | 1000 |
| 327 | 20231023 | 133600 | 1002791728 | 1495 | 1494 | 1495 | 1494 | 849 |
| 328 | 20231023 | 133500 | 1001523174 | 1494 | 1495 | 1495 | 1494 | 1801 |
| 329 | 20231023 | 133400 | 998832479 | 1495 | 1496 | 1497 | 1495 | 1482 |
| 330 | 20231023 | 133300 | 996615417 | 1495 | 1495 | 1495 | 1495 | 1462 |
| 331 | 20231023 | 133200 | 994429727 | 1496 | 1500 | 1500 | 1495 | 13452 |
| 332 | 20231023 | 133100 | 974290844 | 1501 | 1501 | 1501 | 1501 | 0 |
| 333 | 20231023 | 133000 | 974290844 | 1501 | 1501 | 1501 | 1501 | 0 |
| 334 | 20231023 | 132900 | 974290844 | 1501 | 1501 | 1501 | 1501 | 0 |
| 335 | 20231023 | 132800 | 974290844 | 1501 | 1501 | 1501 | 1501 | 0 |
| 336 | 20231023 | 132700 | 974290844 | 1501 | 1501 | 1501 | 1501 | 1 |
| 337 | 20231023 | 132600 | 974289343 | 1500 | 1500 | 1500 | 1500 | 0 |
| 338 | 20231023 | 132500 | 974289343 | 1500 | 1501 | 1501 | 1500 | 191 |
| 339 | 20231023 | 132400 | 974002654 | 1502 | 1502 | 1502 | 1502 | 0 |
| 340 | 20231023 | 132300 | 974002654 | 1502 | 1502 | 1502 | 1502 | 0 |
| 341 | 20231023 | 132200 | 974002654 | 1502 | 1501 | 1502 | 1500 | 1823 |
| 342 | 20231023 | 132100 | 971267346 | 1502 | 1502 | 1502 | 1502 | 25 |
| 343 | 20231023 | 132000 | 971229796 | 1503 | 1503 | 1503 | 1503 | 2 |
| 344 | 20231023 | 131900 | 971226790 | 1503 | 1503 | 1503 | 1503 | 62 |
| 345 | 20231023 | 131800 | 971133604 | 1502 | 1502 | 1502 | 1502 | 0 |
| 346 | 20231023 | 131700 | 971133604 | 1502 | 1502 | 1502 | 1502 | 0 |
| 347 | 20231023 | 131600 | 971133604 | 1502 | 1502 | 1502 | 1502 | 0 |
| 348 | 20231023 | 131500 | 971133604 | 1502 | 1502 | 1502 | 1502 | 300 |
| 349 | 20231023 | 131400 | 970683004 | 1500 | 1501 | 1501 | 1500 | 67 |
| 350 | 20231023 | 131300 | 970582503 | 1500 | 1500 | 1500 | 1500 | 149 |
| 351 | 20231023 | 131200 | 970359003 | 1498 | 1498 | 1498 | 1498 | 0 |
| 352 | 20231023 | 131100 | 970359003 | 1498 | 1498 | 1498 | 1498 | 50 |
| 353 | 20231023 | 131000 | 970284103 | 1498 | 1501 | 1501 | 1498 | 60 |
| 354 | 20231023 | 130900 | 970194192 | 1501 | 1500 | 1501 | 1500 | 80 |
| 355 | 20231023 | 130800 | 970074116 | 1500 | 1499 | 1500 | 1499 | 472 |
| 356 | 20231023 | 130700 | 969366587 | 1496 | 1496 | 1496 | 1496 | 0 |
| 357 | 20231023 | 130600 | 969366587 | 1496 | 1496 | 1496 | 1496 | 0 |
| 358 | 20231023 | 130500 | 969366587 | 1496 | 1496 | 1496 | 1496 | 0 |
| 359 | 20231023 | 130400 | 969366587 | 1496 | 1496 | 1496 | 1496 | 50 |
| 360 | 20231023 | 130300 | 969291787 | 1496 | 1496 | 1496 | 1496 | 35 |
| 361 | 20231023 | 130200 | 969239427 | 1496 | 1496 | 1496 | 1496 | 162 |
| 362 | 20231023 | 130100 | 968997075 | 1496 | 1496 | 1496 | 1495 | 1465 |
| 363 | 20231023 | 130000 | 966805505 | 1496 | 1502 | 1502 | 1496 | 5534 |
| 364 | 20231023 | 125900 | 958516013 | 1502 | 1504 | 1504 | 1502 | 858 |
| 365 | 20231023 | 125800 | 957227245 | 1504 | 1504 | 1504 | 1504 | 50 |
| 366 | 20231023 | 125700 | 957152045 | 1502 | 1502 | 1502 | 1502 | 0 |
| 367 | 20231023 | 125600 | 957152045 | 1502 | 1502 | 1502 | 1502 | 0 |
| 368 | 20231023 | 125500 | 957152045 | 1502 | 1501 | 1502 | 1499 | 3496 |
| 369 | 20231023 | 125400 | 951906294 | 1501 | 1506 | 1506 | 1501 | 7939 |
| 370 | 20231023 | 125300 | 939954223 | 1504 | 1500 | 1504 | 1500 | 4188 |
| 371 | 20231023 | 125200 | 933660035 | 1501 | 1499 | 1501 | 1497 | 2885 |
| 372 | 20231023 | 125100 | 929335675 | 1499 | 1500 | 1500 | 1499 | 1400 |
| 373 | 20231023 | 125000 | 927236221 | 1500 | 1500 | 1500 | 1500 | 2321 |
| 374 | 20231023 | 124900 | 923754721 | 1501 | 1504 | 1504 | 1501 | 6289 |
| 375 | 20231023 | 124800 | 914305961 | 1509 | 1510 | 1510 | 1509 | 3 |
| 376 | 20231023 | 124700 | 914301433 | 1505 | 1505 | 1506 | 1505 | 6134 |
| 377 | 20231023 | 124600 | 905069689 | 1510 | 1510 | 1511 | 1510 | 214 |
| 378 | 20231023 | 124500 | 904746525 | 1510 | 1510 | 1510 | 1510 | 292 |
| 379 | 20231023 | 124400 | 904305605 | 1503 | 1503 | 1503 | 1503 | 0 |
| 380 | 20231023 | 124300 | 904305605 | 1503 | 1503 | 1503 | 1503 | 0 |
| 381 | 20231023 | 124200 | 904305605 | 1503 | 1511 | 1511 | 1503 | 15364 |
| 382 | 20231023 | 124100 | 881129695 | 1514 | 1516 | 1516 | 1514 | 1839 |
| 383 | 20231023 | 124000 | 878342804 | 1516 | 1516 | 1516 | 1516 | 0 |
| 384 | 20231023 | 123900 | 878342804 | 1516 | 1516 | 1516 | 1516 | 3231 |
| 385 | 20231023 | 123800 | 873444608 | 1516 | 1516 | 1516 | 1516 | 250 |
| 386 | 20231023 | 123700 | 873065608 | 1516 | 1520 | 1520 | 1516 | 8611 |
| 387 | 20231023 | 123600 | 860008734 | 1515 | 1522 | 1522 | 1515 | 8942 |
| 388 | 20231023 | 123500 | 846438926 | 1525 | 1526 | 1526 | 1525 | 2148 |
| 389 | 20231023 | 123400 | 843162797 | 1527 | 1527 | 1527 | 1527 | 339 |
| 390 | 20231023 | 123300 | 842645144 | 1527 | 1528 | 1528 | 1527 | 321 |
| 391 | 20231023 | 123200 | 842154820 | 1530 | 1532 | 1532 | 1530 | 3078 |
| 392 | 20231023 | 123100 | 837445324 | 1532 | 1532 | 1532 | 1532 | 0 |
| 393 | 20231023 | 123000 | 837445324 | 1532 | 1532 | 1532 | 1532 | 0 |
| 394 | 20231023 | 122900 | 837445324 | 1532 | 1532 | 1532 | 1532 | 0 |
| 395 | 20231023 | 122800 | 837445324 | 1532 | 1532 | 1532 | 1532 | 0 |
| 396 | 20231023 | 122700 | 837445324 | 1532 | 1532 | 1532 | 1532 | 0 |
| 397 | 20231023 | 122600 | 837445324 | 1532 | 1532 | 1532 | 1532 | 0 |
| 398 | 20231023 | 122500 | 837445324 | 1532 | 1532 | 1532 | 1532 | 301 |
| 399 | 20231023 | 122400 | 836984192 | 1532 | 1532 | 1532 | 1532 | 110 |
| 400 | 20231023 | 122300 | 836815672 | 1532 | 1532 | 1532 | 1532 | 0 |
| 401 | 20231023 | 122200 | 836815672 | 1532 | 1532 | 1532 | 1532 | 0 |
| 402 | 20231023 | 122100 | 836815672 | 1532 | 1532 | 1532 | 1532 | 0 |
| 403 | 20231023 | 122000 | 836815672 | 1532 | 1530 | 1532 | 1530 | 932 |
| 404 | 20231023 | 121900 | 835388469 | 1530 | 1530 | 1530 | 1530 | 0 |
| 405 | 20231023 | 121800 | 835388469 | 1530 | 1530 | 1530 | 1530 | 268 |
| 406 | 20231023 | 121700 | 834978429 | 1528 | 1528 | 1528 | 1528 | 12 |
| 407 | 20231023 | 121600 | 834960093 | 1527 | 1527 | 1527 | 1527 | 0 |
| 408 | 20231023 | 121500 | 834960093 | 1527 | 1527 | 1527 | 1527 | 0 |
| 409 | 20231023 | 121400 | 834960093 | 1527 | 1527 | 1527 | 1527 | 30 |
| 410 | 20231023 | 121300 | 834914283 | 1528 | 1528 | 1528 | 1528 | 3892 |
| 411 | 20231023 | 121200 | 828967307 | 1528 | 1528 | 1528 | 1528 | 2800 |
| 412 | 20231023 | 121100 | 824688907 | 1533 | 1533 | 1533 | 1533 | 0 |
| 413 | 20231023 | 121000 | 824688907 | 1533 | 1533 | 1533 | 1533 | 0 |
| 414 | 20231023 | 120900 | 824688907 | 1533 | 1533 | 1533 | 1533 | 50 |
| 415 | 20231023 | 120800 | 824612257 | 1533 | 1533 | 1533 | 1533 | 0 |
| 416 | 20231023 | 120700 | 824612257 | 1533 | 1533 | 1533 | 1533 | 5 |
| 417 | 20231023 | 120600 | 824604592 | 1532 | 1530 | 1532 | 1530 | 4070 |
| 418 | 20231023 | 120500 | 818371582 | 1528 | 1528 | 1528 | 1528 | 133 |
| 419 | 20231023 | 120400 | 818168358 | 1528 | 1530 | 1530 | 1528 | 408 |
| 420 | 20231023 | 120300 | 817544134 | 1530 | 1530 | 1530 | 1530 | 0 |
| 421 | 20231023 | 120200 | 817544134 | 1530 | 1529 | 1530 | 1529 | 345 |
| 422 | 20231023 | 120100 | 817016589 | 1527 | 1527 | 1527 | 1527 | 0 |
| 423 | 20231023 | 120000 | 817016589 | 1527 | 1527 | 1527 | 1527 | 5 |
| 424 | 20231023 | 115900 | 817008954 | 1527 | 1528 | 1528 | 1527 | 66 |
| 425 | 20231023 | 115800 | 816908171 | 1530 | 1530 | 1530 | 1530 | 100 |
| 426 | 20231023 | 115700 | 816755171 | 1530 | 1530 | 1530 | 1530 | 0 |
| 427 | 20231023 | 115600 | 816755171 | 1530 | 1530 | 1530 | 1530 | 3588 |
| 428 | 20231023 | 115500 | 811265531 | 1533 | 1533 | 1533 | 1533 | 1686 |
| 429 | 20231023 | 115400 | 808680893 | 1535 | 1535 | 1535 | 1535 | 20 |
| 430 | 20231023 | 115300 | 808650193 | 1535 | 1535 | 1535 | 1535 | 20 |
| 431 | 20231023 | 115200 | 808619493 | 1536 | 1536 | 1536 | 1536 | 1 |
| 432 | 20231023 | 115100 | 808617957 | 1536 | 1536 | 1536 | 1536 | 0 |
| 433 | 20231023 | 115000 | 808617957 | 1536 | 1536 | 1536 | 1536 | 27 |
| 434 | 20231023 | 114900 | 808576485 | 1536 | 1536 | 1536 | 1536 | 0 |
| 435 | 20231023 | 114800 | 808576485 | 1536 | 1536 | 1536 | 1536 | 2 |
| 436 | 20231023 | 114700 | 808573413 | 1536 | 1536 | 1536 | 1536 | 300 |
| 437 | 20231023 | 114600 | 808112613 | 1535 | 1535 | 1535 | 1535 | 300 |
| 438 | 20231023 | 114500 | 807652113 | 1530 | 1530 | 1530 | 1530 | 0 |
| 439 | 20231023 | 114400 | 807652113 | 1530 | 1530 | 1530 | 1530 | 0 |
| 440 | 20231023 | 114300 | 807652113 | 1530 | 1530 | 1530 | 1530 | 10 |
| 441 | 20231023 | 114200 | 807636813 | 1530 | 1531 | 1531 | 1530 | 1010 |
| 442 | 20231023 | 114100 | 806091169 | 1531 | 1531 | 1531 | 1531 | 10 |
| 443 | 20231023 | 114000 | 806075859 | 1530 | 1537 | 1538 | 1530 | 4574 |
| 444 | 20231023 | 113900 | 799056314 | 1534 | 1534 | 1534 | 1534 | 0 |
| 445 | 20231023 | 113800 | 799056314 | 1534 | 1536 | 1536 | 1534 | 1388 |
| 446 | 20231023 | 113700 | 796925042 | 1535 | 1535 | 1535 | 1535 | 0 |
| 447 | 20231023 | 113600 | 796925042 | 1535 | 1535 | 1535 | 1535 | 0 |
| 448 | 20231023 | 113500 | 796925042 | 1535 | 1535 | 1535 | 1535 | 0 |
| 449 | 20231023 | 113400 | 796925042 | 1535 | 1541 | 1541 | 1535 | 8322 |
| 450 | 20231023 | 113300 | 784135196 | 1542 | 1546 | 1547 | 1542 | 668 |
| 451 | 20231023 | 113200 | 783103400 | 1549 | 1545 | 1549 | 1545 | 3428 |
| 452 | 20231023 | 113100 | 777805537 | 1545 | 1537 | 1547 | 1537 | 5915 |
| 453 | 20231023 | 113000 | 768693738 | 1537 | 1537 | 1537 | 1537 | 0 |
| 454 | 20231023 | 112900 | 768693738 | 1537 | 1537 | 1537 | 1537 | 20 |
| 455 | 20231023 | 112800 | 768662998 | 1541 | 1541 | 1541 | 1541 | 0 |
| 456 | 20231023 | 112700 | 768662998 | 1541 | 1540 | 1541 | 1539 | 1312 |
| 457 | 20231023 | 112600 | 766643118 | 1540 | 1540 | 1540 | 1540 | 491 |
| 458 | 20231023 | 112500 | 765886978 | 1540 | 1540 | 1540 | 1540 | 329 |
| 459 | 20231023 | 112400 | 765380318 | 1540 | 1538 | 1540 | 1538 | 1081 |
| 460 | 20231023 | 112300 | 763716758 | 1534 | 1534 | 1534 | 1534 | 1 |
| 461 | 20231023 | 112200 | 763715224 | 1539 | 1540 | 1540 | 1538 | 441 |
| 462 | 20231023 | 112100 | 763036525 | 1540 | 1539 | 1540 | 1539 | 330 |
| 463 | 20231023 | 112000 | 762528625 | 1538 | 1538 | 1538 | 1537 | 608 |
| 464 | 20231023 | 111900 | 761594077 | 1538 | 1536 | 1538 | 1536 | 402 |
| 465 | 20231023 | 111800 | 760975901 | 1536 | 1531 | 1536 | 1531 | 4005 |
| 466 | 20231023 | 111700 | 754840467 | 1533 | 1537 | 1537 | 1533 | 5647 |
| 467 | 20231023 | 111600 | 746173852 | 1540 | 1541 | 1541 | 1540 | 188 |
| 468 | 20231023 | 111500 | 745884331 | 1544 | 1544 | 1544 | 1544 | 0 |
| 469 | 20231023 | 111400 | 745884331 | 1544 | 1542 | 1544 | 1538 | 6081 |
| 470 | 20231023 | 111300 | 736526719 | 1544 | 1541 | 1544 | 1541 | 1864 |
| 471 | 20231023 | 111200 | 733652383 | 1540 | 1540 | 1540 | 1540 | 1196 |
| 472 | 20231023 | 111100 | 731810543 | 1541 | 1541 | 1541 | 1541 | 0 |
| 473 | 20231023 | 111000 | 731810543 | 1541 | 1541 | 1541 | 1541 | 0 |
| 474 | 20231023 | 110900 | 731810543 | 1541 | 1541 | 1541 | 1541 | 0 |
| 475 | 20231023 | 110800 | 731810543 | 1541 | 1542 | 1542 | 1541 | 801 |
| 476 | 20231023 | 110700 | 730575402 | 1542 | 1540 | 1542 | 1540 | 500 |
| 477 | 20231023 | 110600 | 729804443 | 1540 | 1538 | 1540 | 1538 | 843 |
| 478 | 20231023 | 110500 | 728506837 | 1539 | 1539 | 1539 | 1539 | 8 |
| 479 | 20231023 | 110400 | 728494525 | 1537 | 1537 | 1537 | 1537 | 4 |
| 480 | 20231023 | 110300 | 728488377 | 1540 | 1540 | 1540 | 1540 | 0 |
| 481 | 20231023 | 110200 | 728488377 | 1540 | 1534 | 1540 | 1534 | 3365 |
| 482 | 20231023 | 110100 | 723306819 | 1537 | 1537 | 1537 | 1537 | 3 |
| 483 | 20231023 | 110000 | 723302208 | 1539 | 1539 | 1539 | 1539 | 0 |
| 484 | 20231023 | 105900 | 723302208 | 1539 | 1538 | 1539 | 1538 | 1841 |
| 485 | 20231023 | 105800 | 720470426 | 1540 | 1540 | 1540 | 1540 | 0 |
| 486 | 20231023 | 105700 | 720470426 | 1540 | 1540 | 1540 | 1540 | 0 |
| 487 | 20231023 | 105600 | 720470426 | 1540 | 1539 | 1540 | 1539 | 144 |
| 488 | 20231023 | 105500 | 720248679 | 1539 | 1534 | 1539 | 1534 | 3579 |
| 489 | 20231023 | 105400 | 714746061 | 1534 | 1531 | 1534 | 1531 | 699 |
| 490 | 20231023 | 105300 | 713674713 | 1528 | 1528 | 1528 | 1528 | 658 |
| 491 | 20231023 | 105200 | 712669289 | 1532 | 1531 | 1532 | 1531 | 389 |
| 492 | 20231023 | 105100 | 712073420 | 1528 | 1528 | 1528 | 1528 | 20 |
| 493 | 20231023 | 105000 | 712042860 | 1528 | 1528 | 1528 | 1528 | 0 |
| 494 | 20231023 | 104900 | 712042860 | 1528 | 1528 | 1528 | 1528 | 15 |
| 495 | 20231023 | 104800 | 712019940 | 1530 | 1530 | 1530 | 1530 | 400 |
| 496 | 20231023 | 104700 | 711407940 | 1530 | 1530 | 1530 | 1530 | 3767 |
| 497 | 20231023 | 104600 | 705644430 | 1530 | 1535 | 1535 | 1529 | 13580 |
| 498 | 20231023 | 104500 | 684850531 | 1537 | 1537 | 1537 | 1537 | 100 |
| 499 | 20231023 | 104400 | 684696831 | 1537 | 1537 | 1537 | 1537 | 131 |
| 500 | 20231023 | 104300 | 684495484 | 1535 | 1535 | 1535 | 1535 | 5 |
| 501 | 20231023 | 104200 | 684487809 | 1535 | 1538 | 1538 | 1535 | 190 |
| 502 | 20231023 | 104100 | 684195682 | 1535 | 1537 | 1537 | 1535 | 1069 |
| 503 | 20231023 | 104000 | 682553790 | 1539 | 1536 | 1539 | 1536 | 5058 |
| 504 | 20231023 | 103900 | 674784528 | 1536 | 1539 | 1539 | 1536 | 100 |
| 505 | 20231023 | 103800 | 674630778 | 1539 | 1538 | 1539 | 1538 | 31 |
| 506 | 20231023 | 103700 | 674583070 | 1538 | 1540 | 1540 | 1538 | 11 |
| 507 | 20231023 | 103600 | 674566132 | 1539 | 1539 | 1539 | 1539 | 1160 |
| 508 | 20231023 | 103500 | 672780892 | 1536 | 1540 | 1540 | 1536 | 8645 |
| 509 | 20231023 | 103400 | 659495837 | 1539 | 1538 | 1539 | 1535 | 3701 |
| 510 | 20231023 | 103300 | 653803172 | 1537 | 1536 | 1537 | 1536 | 180 |
| 511 | 20231023 | 103200 | 653526669 | 1536 | 1536 | 1536 | 1536 | 235 |
| 512 | 20231023 | 103100 | 653165709 | 1536 | 1533 | 1536 | 1533 | 4005 |
| 513 | 20231023 | 103000 | 647015616 | 1532 | 1535 | 1536 | 1532 | 757 |
| 514 | 20231023 | 102900 | 645853727 | 1532 | 1537 | 1537 | 1532 | 8890 |
| 515 | 20231023 | 102800 | 632192281 | 1538 | 1542 | 1543 | 1538 | 5570 |
| 516 | 20231023 | 102700 | 623624667 | 1543 | 1547 | 1547 | 1537 | 14502 |
| 517 | 20231023 | 102600 | 601299293 | 1547 | 1529 | 1549 | 1529 | 36926 |
| 518 | 20231023 | 102500 | 544537182 | 1529 | 1529 | 1530 | 1529 | 906 |
| 519 | 20231023 | 102400 | 543151529 | 1523 | 1523 | 1523 | 1523 | 340 |
| 520 | 20231023 | 102300 | 542633709 | 1523 | 1518 | 1525 | 1517 | 28355 |
| 521 | 20231023 | 102200 | 499575362 | 1520 | 1520 | 1520 | 1519 | 1713 |
| 522 | 20231023 | 102100 | 496971667 | 1525 | 1529 | 1529 | 1525 | 932 |
| 523 | 20231023 | 102000 | 495549483 | 1529 | 1526 | 1529 | 1526 | 328 |
| 524 | 20231023 | 101900 | 495047977 | 1526 | 1526 | 1526 | 1526 | 1 |
| 525 | 20231023 | 101800 | 495046451 | 1530 | 1530 | 1530 | 1530 | 260 |
| 526 | 20231023 | 101700 | 494648651 | 1531 | 1533 | 1533 | 1526 | 7608 |
| 527 | 20231023 | 101600 | 483027174 | 1533 | 1526 | 1535 | 1526 | 9064 |
| 528 | 20231023 | 101500 | 469160334 | 1525 | 1524 | 1525 | 1524 | 1245 |
| 529 | 20231023 | 101400 | 467262545 | 1519 | 1522 | 1527 | 1519 | 7811 |
| 530 | 20231023 | 101300 | 455361976 | 1521 | 1513 | 1521 | 1513 | 4646 |
| 531 | 20231023 | 101200 | 448317083 | 1510 | 1510 | 1518 | 1510 | 132 |
| 532 | 20231023 | 101100 | 448116731 | 1518 | 1504 | 1520 | 1504 | 9705 |
| 533 | 20231023 | 101000 | 433473085 | 1503 | 1503 | 1503 | 1503 | 100 |
| 534 | 20231023 | 100900 | 433322785 | 1504 | 1502 | 1504 | 1500 | 13241 |
| 535 | 20231023 | 100800 | 413457059 | 1501 | 1505 | 1505 | 1501 | 12189 |
| 536 | 20231023 | 100700 | 395138551 | 1510 | 1512 | 1512 | 1510 | 4521 |
| 537 | 20231023 | 100600 | 388309990 | 1514 | 1511 | 1514 | 1511 | 630 |
| 538 | 20231023 | 100500 | 387356470 | 1511 | 1521 | 1521 | 1511 | 5409 |
| 539 | 20231023 | 100400 | 379138294 | 1527 | 1527 | 1527 | 1527 | 0 |
| 540 | 20231023 | 100300 | 379138294 | 1527 | 1527 | 1528 | 1524 | 1186 |
| 541 | 20231023 | 100200 | 377327343 | 1526 | 1525 | 1527 | 1523 | 6102 |
| 542 | 20231023 | 100100 | 368014594 | 1524 | 1518 | 1524 | 1518 | 20214 |
| 543 | 20231023 | 100000 | 337321155 | 1518 | 1513 | 1518 | 1513 | 2362 |
| 544 | 20231023 | 095900 | 333738041 | 1505 | 1505 | 1505 | 1505 | 0 |
| 545 | 20231023 | 095800 | 333738041 | 1505 | 1505 | 1505 | 1505 | 0 |
| 546 | 20231023 | 095700 | 333738041 | 1505 | 1505 | 1505 | 1505 | 0 |
| 547 | 20231023 | 095600 | 333738041 | 1505 | 1505 | 1505 | 1505 | 3434 |
| 548 | 20231023 | 095500 | 328569871 | 1503 | 1504 | 1512 | 1503 | 20457 |
| 549 | 20231023 | 095400 | 297762685 | 1508 | 1503 | 1509 | 1502 | 7944 |
| 550 | 20231023 | 095300 | 285824630 | 1509 | 1514 | 1517 | 1509 | 5615 |
| 551 | 20231023 | 095200 | 277327681 | 1517 | 1520 | 1525 | 1512 | 6741 |
| 552 | 20231023 | 095100 | 267088802 | 1517 | 1509 | 1517 | 1509 | 4638 |
| 553 | 20231023 | 095000 | 260070677 | 1503 | 1501 | 1505 | 1501 | 6844 |
| 554 | 20231023 | 094900 | 249791076 | 1500 | 1502 | 1502 | 1500 | 1365 |
| 555 | 20231023 | 094800 | 247742178 | 1502 | 1502 | 1502 | 1502 | 58 |
| 556 | 20231023 | 094700 | 247655062 | 1502 | 1495 | 1502 | 1495 | 548 |
| 557 | 20231023 | 094600 | 246833510 | 1498 | 1494 | 1498 | 1494 | 982 |
| 558 | 20231023 | 094500 | 245363084 | 1494 | 1497 | 1497 | 1494 | 465 |
| 559 | 20231023 | 094400 | 244667276 | 1497 | 1497 | 1497 | 1495 | 1146 |
| 560 | 20231023 | 094300 | 242952342 | 1497 | 1496 | 1497 | 1496 | 3400 |
| 561 | 20231023 | 094200 | 237862758 | 1496 | 1496 | 1496 | 1490 | 4039 |
| 562 | 20231023 | 094100 | 231841035 | 1492 | 1491 | 1499 | 1491 | 4660 |
| 563 | 20231023 | 094000 | 224869943 | 1493 | 1485 | 1493 | 1485 | 708 |
| 564 | 20231023 | 093900 | 223815679 | 1485 | 1483 | 1485 | 1482 | 1103 |
| 565 | 20231023 | 093800 | 222180643 | 1483 | 1481 | 1483 | 1481 | 457 |
| 566 | 20231023 | 093700 | 221503337 | 1482 | 1485 | 1492 | 1478 | 6150 |
| 567 | 20231023 | 093600 | 212359279 | 1478 | 1470 | 1486 | 1470 | 1270 |
| 568 | 20231023 | 093500 | 210480960 | 1464 | 1462 | 1464 | 1462 | 855 |
| 569 | 20231023 | 093400 | 209229446 | 1458 | 1458 | 1458 | 1456 | 666 |
| 570 | 20231023 | 093300 | 208258582 | 1458 | 1459 | 1462 | 1458 | 11113 |
| 571 | 20231023 | 093200 | 192044483 | 1459 | 1453 | 1462 | 1453 | 17 |
| 572 | 20231023 | 093100 | 192019665 | 1457 | 1451 | 1457 | 1448 | 15599 |
| 573 | 20231023 | 093000 | 169410955 | 1455 | 1450 | 1455 | 1449 | 3133 |
| 574 | 20231023 | 092900 | 164867409 | 1450 | 1459 | 1459 | 1450 | 3014 |
| 575 | 20231023 | 092800 | 160489324 | 1460 | 1451 | 1460 | 1450 | 3898 |
| 576 | 20231023 | 092700 | 154823509 | 1459 | 1446 | 1459 | 1445 | 5240 |
| 577 | 20231023 | 092600 | 147219336 | 1446 | 1459 | 1459 | 1446 | 2836 |
| 578 | 20231023 | 092500 | 143100922 | 1460 | 1460 | 1460 | 1460 | 31 |
| 579 | 20231023 | 092400 | 143055662 | 1464 | 1470 | 1470 | 1464 | 1008 |
| 580 | 20231023 | 092300 | 141579227 | 1470 | 1470 | 1470 | 1470 | 7829 |
| 581 | 20231023 | 092200 | 130070597 | 1470 | 1470 | 1470 | 1470 | 35 |
| 582 | 20231023 | 092100 | 130019147 | 1470 | 1474 | 1474 | 1470 | 531 |
| 583 | 20231023 | 092000 | 129238065 | 1470 | 1472 | 1472 | 1470 | 1073 |
| 584 | 20231023 | 091900 | 127660239 | 1470 | 1463 | 1470 | 1463 | 755 |
| 585 | 20231023 | 091800 | 126553125 | 1458 | 1457 | 1458 | 1453 | 5655 |
| 586 | 20231023 | 091700 | 118328462 | 1457 | 1451 | 1457 | 1450 | 1460 |
| 587 | 20231023 | 091600 | 116207737 | 1453 | 1451 | 1453 | 1448 | 10779 |
| 588 | 20231023 | 091500 | 100579527 | 1454 | 1451 | 1456 | 1450 | 2062 |
| 589 | 20231023 | 091400 | 97584802 | 1450 | 1472 | 1473 | 1450 | 8619 |
| 590 | 20231023 | 091300 | 84965182 | 1472 | 1473 | 1473 | 1472 | 5334 |
| 591 | 20231023 | 091200 | 77113507 | 1474 | 1479 | 1479 | 1474 | 14 |
| 592 | 20231023 | 091100 | 77092821 | 1491 | 1506 | 1513 | 1491 | 923 |
| 593 | 20231023 | 091000 | 75712550 | 1529 | 1475 | 1529 | 1460 | 7826 |
| 594 | 20231023 | 090900 | 64043334 | 1475 | 1469 | 1475 | 1468 | 415 |
| 595 | 20231023 | 090800 | 63432513 | 1469 | 1464 | 1469 | 1464 | 2995 |
| 596 | 20231023 | 090700 | 59041303 | 1466 | 1469 | 1469 | 1463 | 6773 |
| 597 | 20231023 | 090600 | 49109856 | 1485 | 1485 | 1485 | 1485 | 5 |
| 598 | 20231023 | 090500 | 49102431 | 1488 | 1465 | 1491 | 1458 | 1117 |
| 599 | 20231023 | 090400 | 47462292 | 1477 | 1492 | 1492 | 1456 | 15670 |
| 600 | 20231023 | 090300 | 24229198 | 1492 | 1492 | 1492 | 1492 | 0 |
| 601 | 20231023 | 090200 | 24229198 | 1492 | 1490 | 1500 | 1490 | 1382 |
| 602 | 20231023 | 090100 | 22161389 | 1497 | 1493 | 1499 | 1490 | 2128 |
| 603 | 20231023 | 090000 | 18977448 | 1488 | 1489 | 1493 | 1488 | 12738 |