32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 190900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 638 |
| 3 | 20231024 | 190800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 4 | 20231024 | 190700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 5 | 20231024 | 190600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 6 | 20231024 | 190500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 7 | 20231024 | 190400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 8 | 20231024 | 190300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 9 | 20231024 | 190200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 10 | 20231024 | 190100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 11 | 20231024 | 190000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 12 | 20231024 | 185900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 13 | 20231024 | 185800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 14 | 20231024 | 185700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 15 | 20231024 | 185600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 16 | 20231024 | 185500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 17 | 20231024 | 185400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 18 | 20231024 | 185300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 19 | 20231024 | 185200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 20 | 20231024 | 185100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 21 | 20231024 | 185000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 22 | 20231024 | 184900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 23 | 20231024 | 184800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 24 | 20231024 | 184700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 25 | 20231024 | 184600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 26 | 20231024 | 184500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 27 | 20231024 | 184400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 28 | 20231024 | 184300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 29 | 20231024 | 184200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 30 | 20231024 | 184100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 31 | 20231024 | 184000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 32 | 20231024 | 183900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 638 |
| 33 | 20231024 | 183800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 34 | 20231024 | 183700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 35 | 20231024 | 183600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 36 | 20231024 | 183500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 37 | 20231024 | 183400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 38 | 20231024 | 183300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 39 | 20231024 | 183200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 40 | 20231024 | 183100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 41 | 20231024 | 183000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 42 | 20231024 | 182900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 43 | 20231024 | 182800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 44 | 20231024 | 182700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 45 | 20231024 | 182600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 46 | 20231024 | 182500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 47 | 20231024 | 182400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 48 | 20231024 | 182300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 49 | 20231024 | 182200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 50 | 20231024 | 182100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 51 | 20231024 | 182000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 52 | 20231024 | 181900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 53 | 20231024 | 181800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 54 | 20231024 | 181700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 55 | 20231024 | 181600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 56 | 20231024 | 181500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 57 | 20231024 | 181400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 58 | 20231024 | 181300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 59 | 20231024 | 181200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 60 | 20231024 | 181100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 61 | 20231024 | 181000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 62 | 20231024 | 180900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 638 |
| 63 | 20231024 | 180800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 64 | 20231024 | 180700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 65 | 20231024 | 180600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 66 | 20231024 | 180500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 67 | 20231024 | 180400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 68 | 20231024 | 180300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 69 | 20231024 | 180200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 70 | 20231024 | 180100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 71 | 20231024 | 180000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 72 | 20231024 | 175900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 73 | 20231024 | 175800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 74 | 20231024 | 175700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 75 | 20231024 | 175600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 76 | 20231024 | 175500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 77 | 20231024 | 175400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 78 | 20231024 | 175300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 79 | 20231024 | 175200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 80 | 20231024 | 175100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 81 | 20231024 | 175000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 82 | 20231024 | 174900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 83 | 20231024 | 174800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 84 | 20231024 | 174700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 85 | 20231024 | 174600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 86 | 20231024 | 174500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 87 | 20231024 | 174400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 88 | 20231024 | 174300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 89 | 20231024 | 174200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 90 | 20231024 | 174100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 91 | 20231024 | 174000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 92 | 20231024 | 173900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 638 |
| 93 | 20231024 | 173800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 94 | 20231024 | 173700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 95 | 20231024 | 173600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 96 | 20231024 | 173500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 97 | 20231024 | 173400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 98 | 20231024 | 173300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 99 | 20231024 | 173200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 100 | 20231024 | 173100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 101 | 20231024 | 173000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 102 | 20231024 | 172900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 103 | 20231024 | 172800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 104 | 20231024 | 172700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 105 | 20231024 | 172600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 106 | 20231024 | 172500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 107 | 20231024 | 172400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 108 | 20231024 | 172300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 109 | 20231024 | 172200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 110 | 20231024 | 172100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 111 | 20231024 | 172000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 112 | 20231024 | 171900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 113 | 20231024 | 171800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 114 | 20231024 | 171700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 115 | 20231024 | 171600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 116 | 20231024 | 171500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 117 | 20231024 | 171400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 118 | 20231024 | 171300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 119 | 20231024 | 171200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 120 | 20231024 | 171100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 121 | 20231024 | 171000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 122 | 20231024 | 170900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 638 |
| 123 | 20231024 | 170800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 124 | 20231024 | 170700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 125 | 20231024 | 170600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 126 | 20231024 | 170500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 127 | 20231024 | 170400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 128 | 20231024 | 170300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 129 | 20231024 | 170200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 130 | 20231024 | 170100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 131 | 20231024 | 170000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 132 | 20231024 | 165900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 133 | 20231024 | 165800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 134 | 20231024 | 165700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 135 | 20231024 | 165600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 136 | 20231024 | 165500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 137 | 20231024 | 165400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 138 | 20231024 | 165300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 139 | 20231024 | 165200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 140 | 20231024 | 165100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 141 | 20231024 | 165000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 142 | 20231024 | 164900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 143 | 20231024 | 164800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 144 | 20231024 | 164700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 145 | 20231024 | 164600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 146 | 20231024 | 164500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 147 | 20231024 | 164400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 148 | 20231024 | 164300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 149 | 20231024 | 164200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 150 | 20231024 | 164100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 151 | 20231024 | 164000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 152 | 20231024 | 163900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 638 |
| 153 | 20231024 | 163800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 154 | 20231024 | 163700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 155 | 20231024 | 163600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 156 | 20231024 | 163500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 157 | 20231024 | 163400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 158 | 20231024 | 163300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 159 | 20231024 | 163200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 160 | 20231024 | 163100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 161 | 20231024 | 163000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 162 | 20231024 | 162900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 163 | 20231024 | 162800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 164 | 20231024 | 162700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 165 | 20231024 | 162600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 166 | 20231024 | 162500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 167 | 20231024 | 162400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 168 | 20231024 | 162300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 169 | 20231024 | 162200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 170 | 20231024 | 162100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 171 | 20231024 | 162000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 172 | 20231024 | 161900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 173 | 20231024 | 161800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 174 | 20231024 | 161700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 175 | 20231024 | 161600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 176 | 20231024 | 161500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 177 | 20231024 | 161400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 178 | 20231024 | 161300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 179 | 20231024 | 161200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 180 | 20231024 | 161100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 181 | 20231024 | 161000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 182 | 20231024 | 160900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 638 |
| 183 | 20231024 | 160800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 184 | 20231024 | 160700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 185 | 20231024 | 160600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 186 | 20231024 | 160500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 187 | 20231024 | 160400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 188 | 20231024 | 160300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 189 | 20231024 | 160200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 190 | 20231024 | 160100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 191 | 20231024 | 160000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 192 | 20231024 | 155900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 193 | 20231024 | 155800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 194 | 20231024 | 155700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 195 | 20231024 | 155600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 196 | 20231024 | 155500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 197 | 20231024 | 155400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 198 | 20231024 | 155300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 199 | 20231024 | 155200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 200 | 20231024 | 155100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 201 | 20231024 | 155000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 202 | 20231024 | 154900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 203 | 20231024 | 154800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 204 | 20231024 | 154700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 205 | 20231024 | 154600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 206 | 20231024 | 154500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 207 | 20231024 | 154400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 208 | 20231024 | 154300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 209 | 20231024 | 154200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 210 | 20231024 | 154100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 211 | 20231024 | 154000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 212 | 20231024 | 153900 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 638 |
| 213 | 20231024 | 153800 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 214 | 20231024 | 153700 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 215 | 20231024 | 153600 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 216 | 20231024 | 153500 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 217 | 20231024 | 153400 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 218 | 20231024 | 153300 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 219 | 20231024 | 153200 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 220 | 20231024 | 153100 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 0 |
| 221 | 20231024 | 153000 | 1081760460 | 11100 | 11100 | 11100 | 11100 | 638 |
| 222 | 20231024 | 152900 | 1074678660 | 11180 | 11180 | 11180 | 11180 | 0 |
| 223 | 20231024 | 152800 | 1074678660 | 11180 | 11180 | 11180 | 11180 | 0 |
| 224 | 20231024 | 152700 | 1074678660 | 11180 | 11180 | 11180 | 11180 | 0 |
| 225 | 20231024 | 152600 | 1074678660 | 11180 | 11180 | 11180 | 11180 | 0 |
| 226 | 20231024 | 152500 | 1074678660 | 11180 | 11180 | 11180 | 11180 | 0 |
| 227 | 20231024 | 152400 | 1074678660 | 11180 | 11180 | 11180 | 11180 | 0 |
| 228 | 20231024 | 152300 | 1074678660 | 11180 | 11180 | 11180 | 11180 | 0 |
| 229 | 20231024 | 152200 | 1074678660 | 11180 | 11180 | 11180 | 11180 | 0 |
| 230 | 20231024 | 152100 | 1074678660 | 11180 | 11180 | 11180 | 11180 | 0 |
| 231 | 20231024 | 152000 | 1074678660 | 11180 | 11180 | 11180 | 11180 | 0 |
| 232 | 20231024 | 151900 | 1074678660 | 11180 | 11180 | 11180 | 11180 | 30 |
| 233 | 20231024 | 151800 | 1074343260 | 11190 | 11160 | 11190 | 11080 | 713 |
| 234 | 20231024 | 151700 | 1066407630 | 11200 | 11160 | 11200 | 11160 | 294 |
| 235 | 20231024 | 151600 | 1063119640 | 11180 | 11160 | 11180 | 11160 | 411 |
| 236 | 20231024 | 151500 | 1058530200 | 11090 | 11120 | 11190 | 11090 | 405 |
| 237 | 20231024 | 151400 | 1054033950 | 11150 | 11160 | 11190 | 11150 | 431 |
| 238 | 20231024 | 151300 | 1049216130 | 11070 | 11140 | 11140 | 11070 | 400 |
| 239 | 20231024 | 151200 | 1044782150 | 11180 | 11180 | 11180 | 11180 | 1 |
| 240 | 20231024 | 151100 | 1044770970 | 11190 | 11190 | 11190 | 11190 | 0 |
| 241 | 20231024 | 151000 | 1044770970 | 11190 | 11110 | 11190 | 11110 | 41 |
| 242 | 20231024 | 150900 | 1044315220 | 11070 | 11210 | 11210 | 11070 | 94 |
| 243 | 20231024 | 150800 | 1043267680 | 11210 | 11200 | 11210 | 11200 | 1219 |
| 244 | 20231024 | 150700 | 1029614870 | 11200 | 11160 | 11200 | 11160 | 840 |
| 245 | 20231024 | 150600 | 1020225480 | 11170 | 11150 | 11170 | 11150 | 530 |
| 246 | 20231024 | 150500 | 1014310810 | 11140 | 11080 | 11140 | 11080 | 112 |
| 247 | 20231024 | 150400 | 1013063250 | 11140 | 11080 | 11140 | 11070 | 101 |
| 248 | 20231024 | 150300 | 1011944350 | 11070 | 11080 | 11140 | 11070 | 61 |
| 249 | 20231024 | 150200 | 1011268910 | 11150 | 11150 | 11150 | 11070 | 136 |
| 250 | 20231024 | 150100 | 1009763110 | 11130 | 11140 | 11150 | 11130 | 56 |
| 251 | 20231024 | 150000 | 1009139370 | 11140 | 11100 | 11140 | 11100 | 161 |
| 252 | 20231024 | 145900 | 1007345910 | 11140 | 11140 | 11140 | 11140 | 45 |
| 253 | 20231024 | 145800 | 1006844610 | 11130 | 11130 | 11130 | 11130 | 8 |
| 254 | 20231024 | 145700 | 1006755570 | 11140 | 11140 | 11140 | 11140 | 2 |
| 255 | 20231024 | 145600 | 1006733290 | 11140 | 11140 | 11140 | 11140 | 1 |
| 256 | 20231024 | 145500 | 1006722150 | 11060 | 11080 | 11080 | 11060 | 210 |
| 257 | 20231024 | 145400 | 1004397450 | 11160 | 11150 | 11160 | 11150 | 6 |
| 258 | 20231024 | 145300 | 1004330540 | 11160 | 11160 | 11160 | 11160 | 1 |
| 259 | 20231024 | 145200 | 1004319380 | 11120 | 11130 | 11150 | 11120 | 119 |
| 260 | 20231024 | 145100 | 1002994860 | 11150 | 11120 | 11150 | 11120 | 545 |
| 261 | 20231024 | 145000 | 996924280 | 11120 | 11120 | 11120 | 11120 | 114 |
| 262 | 20231024 | 144900 | 995656600 | 11020 | 11120 | 11120 | 11020 | 516 |
| 263 | 20231024 | 144800 | 989953530 | 11120 | 11100 | 11120 | 11070 | 952 |
| 264 | 20231024 | 144700 | 979381950 | 11090 | 11090 | 11090 | 11090 | 119 |
| 265 | 20231024 | 144600 | 978062240 | 11100 | 11070 | 11100 | 11060 | 301 |
| 266 | 20231024 | 144500 | 974732400 | 11070 | 11070 | 11070 | 11070 | 6 |
| 267 | 20231024 | 144400 | 974665980 | 11100 | 11090 | 11100 | 11090 | 8 |
| 268 | 20231024 | 144300 | 974577250 | 11090 | 11090 | 11090 | 11090 | 1 |
| 269 | 20231024 | 144200 | 974566160 | 11080 | 11080 | 11080 | 11080 | 4 |
| 270 | 20231024 | 144100 | 974521840 | 11060 | 11060 | 11060 | 11060 | 20 |
| 271 | 20231024 | 144000 | 974300640 | 11110 | 11110 | 11110 | 11110 | 1 |
| 272 | 20231024 | 143900 | 974289530 | 11110 | 11110 | 11110 | 11110 | 0 |
| 273 | 20231024 | 143800 | 974289530 | 11110 | 11110 | 11110 | 11110 | 0 |
| 274 | 20231024 | 143700 | 974289530 | 11110 | 11110 | 11110 | 11110 | 234 |
| 275 | 20231024 | 143600 | 971689790 | 11020 | 11120 | 11130 | 11020 | 409 |
| 276 | 20231024 | 143500 | 967173640 | 11130 | 11110 | 11130 | 11090 | 308 |
| 277 | 20231024 | 143400 | 963750680 | 11100 | 11100 | 11100 | 11100 | 100 |
| 278 | 20231024 | 143300 | 962640680 | 11100 | 11100 | 11100 | 11100 | 198 |
| 279 | 20231024 | 143200 | 960442880 | 11110 | 11110 | 11110 | 11110 | 226 |
| 280 | 20231024 | 143100 | 957932020 | 11110 | 11110 | 11110 | 11110 | 3 |
| 281 | 20231024 | 143000 | 957898690 | 11100 | 11050 | 11100 | 11020 | 357 |
| 282 | 20231024 | 142900 | 953938740 | 11010 | 11010 | 11010 | 11010 | 0 |
| 283 | 20231024 | 142800 | 953938740 | 11010 | 11130 | 11140 | 11010 | 1002 |
| 284 | 20231024 | 142700 | 942845510 | 11130 | 11090 | 11140 | 11090 | 1844 |
| 285 | 20231024 | 142600 | 922367260 | 11100 | 11090 | 11100 | 11090 | 126 |
| 286 | 20231024 | 142500 | 920969890 | 11110 | 11110 | 11110 | 11100 | 7 |
| 287 | 20231024 | 142400 | 920892170 | 11060 | 11110 | 11110 | 11060 | 8 |
| 288 | 20231024 | 142300 | 920803640 | 11110 | 11110 | 11110 | 11110 | 2 |
| 289 | 20231024 | 142200 | 920781420 | 11120 | 11090 | 11130 | 11040 | 160 |
| 290 | 20231024 | 142100 | 919010630 | 11130 | 11130 | 11130 | 11130 | 0 |
| 291 | 20231024 | 142000 | 919010630 | 11130 | 11130 | 11130 | 11130 | 0 |
| 292 | 20231024 | 141900 | 919010630 | 11130 | 11120 | 11130 | 11030 | 196 |
| 293 | 20231024 | 141800 | 916839540 | 11120 | 11120 | 11120 | 11120 | 1 |
| 294 | 20231024 | 141700 | 916828420 | 11160 | 11160 | 11160 | 11160 | 0 |
| 295 | 20231024 | 141600 | 916828420 | 11160 | 11160 | 11160 | 11160 | 0 |
| 296 | 20231024 | 141500 | 916828420 | 11160 | 11160 | 11160 | 11160 | 0 |
| 297 | 20231024 | 141400 | 916828420 | 11160 | 11100 | 11160 | 11000 | 602 |
| 298 | 20231024 | 141300 | 910179310 | 11100 | 11150 | 11160 | 11100 | 121 |
| 299 | 20231024 | 141200 | 908830100 | 11100 | 11090 | 11150 | 11090 | 257 |
| 300 | 20231024 | 141100 | 905977600 | 11090 | 11080 | 11090 | 11080 | 40 |
| 301 | 20231024 | 141000 | 905534050 | 11140 | 11140 | 11140 | 11140 | 356 |
| 302 | 20231024 | 140900 | 901568210 | 11150 | 11140 | 11150 | 11140 | 258 |
| 303 | 20231024 | 140800 | 898692970 | 11140 | 11070 | 11140 | 11070 | 613 |
| 304 | 20231024 | 140700 | 891883320 | 11070 | 11090 | 11090 | 11070 | 16 |
| 305 | 20231024 | 140600 | 891706040 | 11090 | 11060 | 11090 | 11060 | 239 |
| 306 | 20231024 | 140500 | 889057140 | 11050 | 11010 | 11050 | 11010 | 68 |
| 307 | 20231024 | 140400 | 888307770 | 11010 | 11050 | 11050 | 11010 | 92 |
| 308 | 20231024 | 140300 | 887291570 | 11040 | 11040 | 11040 | 11040 | 13 |
| 309 | 20231024 | 140200 | 887148050 | 11000 | 11000 | 11010 | 11000 | 3 |
| 310 | 20231024 | 140100 | 887115040 | 11000 | 11000 | 11000 | 11000 | 0 |
| 311 | 20231024 | 140000 | 887115040 | 11000 | 11000 | 11000 | 11000 | 0 |
| 312 | 20231024 | 135900 | 887115040 | 11000 | 11000 | 11000 | 11000 | 0 |
| 313 | 20231024 | 135800 | 887115040 | 11000 | 11000 | 11000 | 11000 | 0 |
| 314 | 20231024 | 135700 | 887115040 | 11000 | 11060 | 11060 | 11000 | 101 |
| 315 | 20231024 | 135600 | 886003720 | 11070 | 11040 | 11070 | 11040 | 1085 |
| 316 | 20231024 | 135500 | 874009060 | 11040 | 11020 | 11040 | 11020 | 399 |
| 317 | 20231024 | 135400 | 869607090 | 11020 | 11030 | 11030 | 11020 | 69 |
| 318 | 20231024 | 135300 | 868846700 | 11050 | 11050 | 11050 | 11050 | 0 |
| 319 | 20231024 | 135200 | 868846700 | 11050 | 11050 | 11050 | 11050 | 49 |
| 320 | 20231024 | 135100 | 868305250 | 11050 | 11050 | 11050 | 11050 | 0 |
| 321 | 20231024 | 135000 | 868305250 | 11050 | 11050 | 11050 | 11050 | 0 |
| 322 | 20231024 | 134900 | 868305250 | 11050 | 11050 | 11050 | 11050 | 1 |
| 323 | 20231024 | 134800 | 868294200 | 11050 | 11050 | 11050 | 11050 | 100 |
| 324 | 20231024 | 134700 | 867189200 | 11060 | 11060 | 11060 | 11060 | 0 |
| 325 | 20231024 | 134600 | 867189200 | 11060 | 11070 | 11070 | 11060 | 151 |
| 326 | 20231024 | 134500 | 865518130 | 11080 | 11060 | 11080 | 11060 | 569 |
| 327 | 20231024 | 134400 | 859215350 | 11000 | 11050 | 11050 | 11000 | 750 |
| 328 | 20231024 | 134300 | 850955400 | 11050 | 11050 | 11050 | 11050 | 0 |
| 329 | 20231024 | 134200 | 850955400 | 11050 | 11070 | 11070 | 11050 | 115 |
| 330 | 20231024 | 134100 | 849683950 | 11070 | 11060 | 11070 | 11060 | 55 |
| 331 | 20231024 | 134000 | 849075600 | 11060 | 11050 | 11060 | 11050 | 100 |
| 332 | 20231024 | 133900 | 847970100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 333 | 20231024 | 133800 | 847970100 | 11050 | 11050 | 11050 | 11040 | 135 |
| 334 | 20231024 | 133700 | 846478990 | 11060 | 11040 | 11060 | 11040 | 822 |
| 335 | 20231024 | 133600 | 837389710 | 11030 | 11000 | 11030 | 11000 | 380 |
| 336 | 20231024 | 133500 | 833200920 | 11000 | 11000 | 11000 | 11000 | 15 |
| 337 | 20231024 | 133400 | 833035920 | 10980 | 10980 | 10980 | 10980 | 0 |
| 338 | 20231024 | 133300 | 833035920 | 10980 | 10980 | 10980 | 10980 | 0 |
| 339 | 20231024 | 133200 | 833035920 | 10980 | 10980 | 10990 | 10970 | 593 |
| 340 | 20231024 | 133100 | 826524160 | 10980 | 10990 | 10990 | 10980 | 8 |
| 341 | 20231024 | 133000 | 826436300 | 10990 | 11010 | 11010 | 10990 | 16 |
| 342 | 20231024 | 132900 | 826260200 | 11010 | 11010 | 11010 | 11010 | 3 |
| 343 | 20231024 | 132800 | 826227170 | 11010 | 11010 | 11010 | 11010 | 5 |
| 344 | 20231024 | 132700 | 826172120 | 11010 | 10980 | 11010 | 10960 | 129 |
| 345 | 20231024 | 132600 | 824752040 | 10970 | 10970 | 10970 | 10970 | 7 |
| 346 | 20231024 | 132500 | 824675250 | 11030 | 11030 | 11030 | 11030 | 0 |
| 347 | 20231024 | 132400 | 824675250 | 11030 | 11040 | 11040 | 11030 | 2 |
| 348 | 20231024 | 132300 | 824653180 | 10900 | 11000 | 11000 | 10900 | 1500 |
| 349 | 20231024 | 132200 | 808288640 | 11010 | 10990 | 11010 | 10990 | 1270 |
| 350 | 20231024 | 132100 | 794315980 | 10990 | 10990 | 10990 | 10990 | 5 |
| 351 | 20231024 | 132000 | 794261030 | 11000 | 11000 | 11000 | 11000 | 1 |
| 352 | 20231024 | 131900 | 794250030 | 11000 | 11000 | 11000 | 11000 | 10 |
| 353 | 20231024 | 131800 | 794140030 | 11000 | 11000 | 11000 | 11000 | 10 |
| 354 | 20231024 | 131700 | 794030030 | 11000 | 11000 | 11000 | 11000 | 7 |
| 355 | 20231024 | 131600 | 793953030 | 11000 | 10990 | 11000 | 10980 | 243 |
| 356 | 20231024 | 131500 | 791280260 | 10990 | 10990 | 10990 | 10990 | 11 |
| 357 | 20231024 | 131400 | 791159370 | 10990 | 10990 | 10990 | 10990 | 0 |
| 358 | 20231024 | 131300 | 791159370 | 10990 | 10990 | 10990 | 10990 | 3 |
| 359 | 20231024 | 131200 | 791126400 | 10980 | 10980 | 10980 | 10980 | 2 |
| 360 | 20231024 | 131100 | 791104440 | 10960 | 10960 | 10960 | 10900 | 292 |
| 361 | 20231024 | 131000 | 787905130 | 10960 | 10950 | 10960 | 10950 | 2 |
| 362 | 20231024 | 130900 | 787883220 | 10960 | 11030 | 11030 | 10900 | 802 |
| 363 | 20231024 | 130800 | 779137950 | 10960 | 11020 | 11020 | 10960 | 6 |
| 364 | 20231024 | 130700 | 779072130 | 10880 | 11030 | 11030 | 10880 | 315 |
| 365 | 20231024 | 130600 | 775617200 | 11060 | 11050 | 11060 | 11040 | 552 |
| 366 | 20231024 | 130500 | 769513740 | 11050 | 11000 | 11060 | 11000 | 281 |
| 367 | 20231024 | 130400 | 766411350 | 10990 | 10980 | 11000 | 10980 | 905 |
| 368 | 20231024 | 130300 | 756468200 | 10970 | 10960 | 10970 | 10960 | 21 |
| 369 | 20231024 | 130200 | 756238030 | 10960 | 10940 | 10960 | 10940 | 505 |
| 370 | 20231024 | 130100 | 750708040 | 10940 | 10930 | 10940 | 10930 | 106 |
| 371 | 20231024 | 130000 | 749548440 | 10930 | 10930 | 10930 | 10930 | 0 |
| 372 | 20231024 | 125900 | 749548440 | 10930 | 10930 | 10930 | 10930 | 0 |
| 373 | 20231024 | 125800 | 749548440 | 10930 | 10930 | 10930 | 10930 | 17 |
| 374 | 20231024 | 125700 | 749362630 | 10910 | 10910 | 10910 | 10910 | 66 |
| 375 | 20231024 | 125600 | 748642570 | 10940 | 10940 | 10940 | 10940 | 0 |
| 376 | 20231024 | 125500 | 748642570 | 10940 | 10940 | 10940 | 10940 | 1 |
| 377 | 20231024 | 125400 | 748631630 | 10940 | 10940 | 10940 | 10940 | 0 |
| 378 | 20231024 | 125300 | 748631630 | 10940 | 10940 | 10940 | 10940 | 0 |
| 379 | 20231024 | 125200 | 748631630 | 10940 | 10940 | 10940 | 10940 | 0 |
| 380 | 20231024 | 125100 | 748631630 | 10940 | 10940 | 10940 | 10940 | 7 |
| 381 | 20231024 | 125000 | 748555050 | 10950 | 10950 | 10950 | 10950 | 1 |
| 382 | 20231024 | 124900 | 748544100 | 10950 | 10950 | 10950 | 10950 | 1 |
| 383 | 20231024 | 124800 | 748533150 | 10950 | 10950 | 10950 | 10950 | 51 |
| 384 | 20231024 | 124700 | 747974700 | 10900 | 10900 | 10900 | 10900 | 200 |
| 385 | 20231024 | 124600 | 745794700 | 10900 | 10910 | 10920 | 10900 | 782 |
| 386 | 20231024 | 124500 | 737261020 | 10920 | 10920 | 10920 | 10920 | 7 |
| 387 | 20231024 | 124400 | 737184580 | 10920 | 10920 | 10920 | 10920 | 1 |
| 388 | 20231024 | 124300 | 737173660 | 10950 | 10940 | 10950 | 10940 | 73 |
| 389 | 20231024 | 124200 | 736374320 | 10930 | 10930 | 10930 | 10930 | 1 |
| 390 | 20231024 | 124100 | 736363390 | 10930 | 10890 | 10930 | 10890 | 7 |
| 391 | 20231024 | 124000 | 736286920 | 10900 | 10940 | 10940 | 10900 | 22 |
| 392 | 20231024 | 123900 | 736047020 | 10950 | 10940 | 10950 | 10940 | 2 |
| 393 | 20231024 | 123800 | 736025130 | 10940 | 10940 | 10940 | 10940 | 2 |
| 394 | 20231024 | 123700 | 736003250 | 10950 | 10950 | 10950 | 10950 | 1 |
| 395 | 20231024 | 123600 | 735992300 | 10930 | 10900 | 10930 | 10900 | 761 |
| 396 | 20231024 | 123500 | 727678490 | 10890 | 10890 | 10890 | 10890 | 7 |
| 397 | 20231024 | 123400 | 727602260 | 10890 | 10890 | 10890 | 10890 | 0 |
| 398 | 20231024 | 123300 | 727602260 | 10890 | 10890 | 10890 | 10890 | 83 |
| 399 | 20231024 | 123200 | 726698390 | 10890 | 10890 | 10890 | 10890 | 1 |
| 400 | 20231024 | 123100 | 726687500 | 10890 | 10890 | 10890 | 10890 | 54 |
| 401 | 20231024 | 123000 | 726099440 | 10890 | 10890 | 10890 | 10890 | 4 |
| 402 | 20231024 | 122900 | 726055880 | 10900 | 10900 | 10900 | 10900 | 0 |
| 403 | 20231024 | 122800 | 726055880 | 10900 | 10900 | 10900 | 10900 | 1 |
| 404 | 20231024 | 122700 | 726044980 | 10890 | 10900 | 10900 | 10890 | 3 |
| 405 | 20231024 | 122600 | 726012290 | 10890 | 10890 | 10890 | 10890 | 0 |
| 406 | 20231024 | 122500 | 726012290 | 10890 | 10890 | 10890 | 10890 | 9 |
| 407 | 20231024 | 122400 | 725914280 | 10910 | 10910 | 10910 | 10910 | 23 |
| 408 | 20231024 | 122300 | 725663350 | 10900 | 10900 | 10900 | 10900 | 0 |
| 409 | 20231024 | 122200 | 725663350 | 10900 | 10880 | 10900 | 10870 | 1379 |
| 410 | 20231024 | 122100 | 710643600 | 10870 | 10870 | 10870 | 10870 | 11 |
| 411 | 20231024 | 122000 | 710524030 | 10870 | 10870 | 10870 | 10870 | 3 |
| 412 | 20231024 | 121900 | 710491420 | 10880 | 10880 | 10880 | 10880 | 8 |
| 413 | 20231024 | 121800 | 710404380 | 10880 | 10870 | 10880 | 10860 | 64 |
| 414 | 20231024 | 121700 | 709708220 | 10870 | 10870 | 10870 | 10870 | 24 |
| 415 | 20231024 | 121600 | 709447340 | 10870 | 10870 | 10870 | 10870 | 4 |
| 416 | 20231024 | 121500 | 709403860 | 10890 | 10890 | 10890 | 10890 | 0 |
| 417 | 20231024 | 121400 | 709403860 | 10890 | 10890 | 10890 | 10890 | 0 |
| 418 | 20231024 | 121300 | 709403860 | 10890 | 10870 | 10890 | 10870 | 296 |
| 419 | 20231024 | 121200 | 706184090 | 10870 | 10870 | 10870 | 10870 | 0 |
| 420 | 20231024 | 121100 | 706184090 | 10870 | 10870 | 10870 | 10870 | 1 |
| 421 | 20231024 | 121000 | 706173220 | 10870 | 10870 | 10870 | 10870 | 0 |
| 422 | 20231024 | 120900 | 706173220 | 10870 | 10870 | 10870 | 10870 | 2 |
| 423 | 20231024 | 120800 | 706151480 | 10860 | 10860 | 10860 | 10860 | 1 |
| 424 | 20231024 | 120700 | 706140620 | 10860 | 10860 | 10860 | 10860 | 0 |
| 425 | 20231024 | 120600 | 706140620 | 10860 | 10860 | 10860 | 10860 | 0 |
| 426 | 20231024 | 120500 | 706140620 | 10860 | 10860 | 10860 | 10860 | 7 |
| 427 | 20231024 | 120400 | 706064600 | 10840 | 10850 | 10850 | 10840 | 10 |
| 428 | 20231024 | 120300 | 705956160 | 10840 | 10850 | 10850 | 10840 | 236 |
| 429 | 20231024 | 120200 | 703397560 | 10850 | 10850 | 10850 | 10850 | 0 |
| 430 | 20231024 | 120100 | 703397560 | 10850 | 10850 | 10850 | 10850 | 0 |
| 431 | 20231024 | 120000 | 703397560 | 10850 | 10860 | 10880 | 10850 | 17 |
| 432 | 20231024 | 115900 | 703213010 | 10880 | 10850 | 10880 | 10850 | 48 |
| 433 | 20231024 | 115800 | 702691970 | 10850 | 10880 | 10880 | 10850 | 25 |
| 434 | 20231024 | 115700 | 702420430 | 10880 | 10890 | 10890 | 10880 | 7 |
| 435 | 20231024 | 115600 | 702344250 | 10890 | 10890 | 10890 | 10890 | 0 |
| 436 | 20231024 | 115500 | 702344250 | 10890 | 10860 | 10890 | 10860 | 16 |
| 437 | 20231024 | 115400 | 702170240 | 10850 | 10850 | 10850 | 10850 | 0 |
| 438 | 20231024 | 115300 | 702170240 | 10850 | 10850 | 10850 | 10850 | 19 |
| 439 | 20231024 | 115200 | 701964090 | 10880 | 10880 | 10880 | 10880 | 0 |
| 440 | 20231024 | 115100 | 701964090 | 10880 | 10880 | 10880 | 10880 | 1 |
| 441 | 20231024 | 115000 | 701953210 | 10840 | 10840 | 10840 | 10840 | 3 |
| 442 | 20231024 | 114900 | 701920690 | 10880 | 10880 | 10880 | 10880 | 8 |
| 443 | 20231024 | 114800 | 701833650 | 10900 | 10880 | 10900 | 10880 | 11 |
| 444 | 20231024 | 114700 | 701713810 | 10890 | 10890 | 10890 | 10890 | 0 |
| 445 | 20231024 | 114600 | 701713810 | 10890 | 10890 | 10890 | 10890 | 13 |
| 446 | 20231024 | 114500 | 701572240 | 10890 | 10890 | 10890 | 10890 | 0 |
| 447 | 20231024 | 114400 | 701572240 | 10890 | 10850 | 10890 | 10840 | 657 |
| 448 | 20231024 | 114300 | 694442460 | 10870 | 10890 | 10890 | 10840 | 335 |
| 449 | 20231024 | 114200 | 690809230 | 10890 | 10890 | 10890 | 10890 | 6 |
| 450 | 20231024 | 114100 | 690743890 | 10880 | 10880 | 10880 | 10880 | 0 |
| 451 | 20231024 | 114000 | 690743890 | 10880 | 10880 | 10880 | 10880 | 0 |
| 452 | 20231024 | 113900 | 690743890 | 10880 | 10880 | 10880 | 10880 | 40 |
| 453 | 20231024 | 113800 | 690308690 | 10880 | 10900 | 10900 | 10880 | 209 |
| 454 | 20231024 | 113700 | 688030890 | 10900 | 10900 | 10900 | 10900 | 1 |
| 455 | 20231024 | 113600 | 688019990 | 10880 | 10880 | 10880 | 10880 | 0 |
| 456 | 20231024 | 113500 | 688019990 | 10880 | 10880 | 10880 | 10880 | 9 |
| 457 | 20231024 | 113400 | 687922070 | 10900 | 10890 | 10900 | 10890 | 354 |
| 458 | 20231024 | 113300 | 684063500 | 10880 | 10880 | 10880 | 10880 | 101 |
| 459 | 20231024 | 113200 | 682964620 | 10880 | 10860 | 10880 | 10860 | 807 |
| 460 | 20231024 | 113100 | 674198490 | 10830 | 10830 | 10830 | 10830 | 676 |
| 461 | 20231024 | 113000 | 666877410 | 10830 | 10830 | 10830 | 10830 | 0 |
| 462 | 20231024 | 112900 | 666877410 | 10830 | 10830 | 10830 | 10830 | 6 |
| 463 | 20231024 | 112800 | 666812430 | 10820 | 10820 | 10820 | 10820 | 0 |
| 464 | 20231024 | 112700 | 666812430 | 10820 | 10820 | 10820 | 10820 | 0 |
| 465 | 20231024 | 112600 | 666812430 | 10820 | 10820 | 10820 | 10820 | 0 |
| 466 | 20231024 | 112500 | 666812430 | 10820 | 10820 | 10820 | 10820 | 0 |
| 467 | 20231024 | 112400 | 666812430 | 10820 | 10820 | 10830 | 10820 | 56 |
| 468 | 20231024 | 112300 | 666206310 | 10860 | 10860 | 10860 | 10860 | 5 |
| 469 | 20231024 | 112200 | 666152010 | 10850 | 10830 | 10850 | 10830 | 321 |
| 470 | 20231024 | 112100 | 662674240 | 10820 | 10820 | 10820 | 10820 | 7 |
| 471 | 20231024 | 112000 | 662598500 | 10800 | 10800 | 10800 | 10800 | 0 |
| 472 | 20231024 | 111900 | 662598500 | 10800 | 10800 | 10800 | 10800 | 200 |
| 473 | 20231024 | 111800 | 660438500 | 10790 | 10830 | 10830 | 10790 | 62 |
| 474 | 20231024 | 111700 | 659769270 | 10800 | 10790 | 10800 | 10790 | 447 |
| 475 | 20231024 | 111600 | 654942510 | 10790 | 10780 | 10790 | 10780 | 12 |
| 476 | 20231024 | 111500 | 654813130 | 10780 | 10780 | 10790 | 10780 | 43 |
| 477 | 20231024 | 111400 | 654349520 | 10760 | 10760 | 10760 | 10760 | 0 |
| 478 | 20231024 | 111300 | 654349520 | 10760 | 10760 | 10760 | 10760 | 133 |
| 479 | 20231024 | 111200 | 652918440 | 10760 | 10760 | 10760 | 10760 | 0 |
| 480 | 20231024 | 111100 | 652918440 | 10760 | 10760 | 10760 | 10760 | 0 |
| 481 | 20231024 | 111000 | 652918440 | 10760 | 10760 | 10760 | 10760 | 0 |
| 482 | 20231024 | 110900 | 652918440 | 10760 | 10750 | 10760 | 10750 | 852 |
| 483 | 20231024 | 110800 | 643751080 | 10750 | 10750 | 10750 | 10750 | 17 |
| 484 | 20231024 | 110700 | 643568330 | 10750 | 10750 | 10750 | 10740 | 565 |
| 485 | 20231024 | 110600 | 637494660 | 10740 | 10740 | 10740 | 10740 | 0 |
| 486 | 20231024 | 110500 | 637494660 | 10740 | 10750 | 10750 | 10740 | 15 |
| 487 | 20231024 | 110400 | 637333510 | 10750 | 10750 | 10750 | 10750 | 6 |
| 488 | 20231024 | 110300 | 637269010 | 10740 | 10740 | 10740 | 10740 | 10 |
| 489 | 20231024 | 110200 | 637161610 | 10750 | 10750 | 10750 | 10750 | 41 |
| 490 | 20231024 | 110100 | 636720860 | 10750 | 10750 | 10750 | 10750 | 4 |
| 491 | 20231024 | 110000 | 636677860 | 10750 | 10760 | 10760 | 10750 | 105 |
| 492 | 20231024 | 105900 | 635548110 | 10750 | 10760 | 10760 | 10750 | 10 |
| 493 | 20231024 | 105800 | 635440590 | 10760 | 10760 | 10760 | 10760 | 1 |
| 494 | 20231024 | 105700 | 635429830 | 10760 | 10760 | 10760 | 10760 | 75 |
| 495 | 20231024 | 105600 | 634622830 | 10730 | 10720 | 10740 | 10720 | 225 |
| 496 | 20231024 | 105500 | 632207860 | 10710 | 10710 | 10730 | 10710 | 92 |
| 497 | 20231024 | 105400 | 631222430 | 10710 | 10700 | 10710 | 10700 | 2407 |
| 498 | 20231024 | 105300 | 605458190 | 10660 | 10700 | 10700 | 10660 | 42 |
| 499 | 20231024 | 105200 | 605009110 | 10660 | 10700 | 10700 | 10650 | 1761 |
| 500 | 20231024 | 105100 | 586229190 | 10690 | 10690 | 10690 | 10690 | 12 |
| 501 | 20231024 | 105000 | 586100910 | 10690 | 10690 | 10690 | 10690 | 0 |
| 502 | 20231024 | 104900 | 586100910 | 10690 | 10690 | 10690 | 10690 | 6 |
| 503 | 20231024 | 104800 | 586036770 | 10610 | 10700 | 10700 | 10570 | 408 |
| 504 | 20231024 | 104700 | 581687090 | 10700 | 10700 | 10700 | 10700 | 35 |
| 505 | 20231024 | 104600 | 581312590 | 10700 | 10670 | 10700 | 10670 | 873 |
| 506 | 20231024 | 104500 | 571991540 | 10670 | 10630 | 10680 | 10630 | 925 |
| 507 | 20231024 | 104400 | 562153180 | 10640 | 10560 | 10640 | 10560 | 19 |
| 508 | 20231024 | 104300 | 561951580 | 10640 | 10640 | 10640 | 10640 | 22 |
| 509 | 20231024 | 104200 | 561717500 | 10510 | 10680 | 10690 | 10510 | 7001 |
| 510 | 20231024 | 104100 | 487613490 | 10700 | 10680 | 10700 | 10680 | 442 |
| 511 | 20231024 | 104000 | 482886270 | 10610 | 10660 | 10680 | 10610 | 399 |
| 512 | 20231024 | 103900 | 478631130 | 10530 | 10580 | 10670 | 10530 | 2804 |
| 513 | 20231024 | 103800 | 448934660 | 10600 | 10600 | 10600 | 10600 | 0 |
| 514 | 20231024 | 103700 | 448934660 | 10600 | 10680 | 10680 | 10520 | 2106 |
| 515 | 20231024 | 103600 | 426699150 | 10600 | 10610 | 10610 | 10600 | 110 |
| 516 | 20231024 | 103500 | 425532290 | 10610 | 10630 | 10690 | 10600 | 2020 |
| 517 | 20231024 | 103400 | 404109530 | 10630 | 10680 | 10680 | 10630 | 1017 |
| 518 | 20231024 | 103300 | 393291240 | 10690 | 10680 | 10690 | 10630 | 1563 |
| 519 | 20231024 | 103200 | 376635320 | 10690 | 10690 | 10690 | 10660 | 1280 |
| 520 | 20231024 | 103100 | 362976570 | 10690 | 10750 | 10750 | 10690 | 1767 |
| 521 | 20231024 | 103000 | 344038720 | 10750 | 10770 | 10770 | 10750 | 948 |
| 522 | 20231024 | 102900 | 333844980 | 10770 | 10770 | 10770 | 10750 | 693 |
| 523 | 20231024 | 102800 | 326386160 | 10780 | 10800 | 10800 | 10780 | 356 |
| 524 | 20231024 | 102700 | 322544290 | 10800 | 10800 | 10850 | 10790 | 1410 |
| 525 | 20231024 | 102600 | 307314790 | 10800 | 10810 | 10810 | 10800 | 249 |
| 526 | 20231024 | 102500 | 304625580 | 10800 | 10810 | 10810 | 10800 | 304 |
| 527 | 20231024 | 102400 | 301342340 | 10810 | 10800 | 10810 | 10800 | 193 |
| 528 | 20231024 | 102300 | 299257430 | 10800 | 10810 | 10810 | 10800 | 444 |
| 529 | 20231024 | 102200 | 294462100 | 10800 | 10810 | 10810 | 10800 | 74 |
| 530 | 20231024 | 102100 | 293662170 | 10800 | 10850 | 10850 | 10800 | 1097 |
| 531 | 20231024 | 102000 | 281808440 | 10800 | 10800 | 10800 | 10800 | 10 |
| 532 | 20231024 | 101900 | 281700440 | 10810 | 10810 | 10870 | 10800 | 920 |
| 533 | 20231024 | 101800 | 271762510 | 10800 | 10800 | 10800 | 10800 | 0 |
| 534 | 20231024 | 101700 | 271762510 | 10800 | 10880 | 10880 | 10800 | 1687 |
| 535 | 20231024 | 101600 | 253493130 | 10880 | 10880 | 10880 | 10850 | 451 |
| 536 | 20231024 | 101500 | 248593860 | 10880 | 10900 | 10910 | 10870 | 1030 |
| 537 | 20231024 | 101400 | 237374200 | 10910 | 10920 | 10920 | 10910 | 93 |
| 538 | 20231024 | 101300 | 236359530 | 10910 | 10930 | 10930 | 10910 | 176 |
| 539 | 20231024 | 101200 | 234438550 | 10910 | 10950 | 10950 | 10910 | 1381 |
| 540 | 20231024 | 101100 | 219349810 | 10950 | 10950 | 10950 | 10930 | 104 |
| 541 | 20231024 | 101000 | 218212670 | 10950 | 10940 | 10950 | 10940 | 66 |
| 542 | 20231024 | 100900 | 217490470 | 10950 | 10950 | 10950 | 10950 | 19 |
| 543 | 20231024 | 100800 | 217282420 | 10940 | 10940 | 10940 | 10940 | 58 |
| 544 | 20231024 | 100700 | 216647900 | 10940 | 10940 | 10940 | 10940 | 108 |
| 545 | 20231024 | 100600 | 215466380 | 10940 | 10930 | 10940 | 10930 | 168 |
| 546 | 20231024 | 100500 | 213629960 | 10940 | 10940 | 10940 | 10940 | 56 |
| 547 | 20231024 | 100400 | 213017320 | 10940 | 10920 | 10950 | 10920 | 225 |
| 548 | 20231024 | 100300 | 210560230 | 10950 | 10960 | 10960 | 10920 | 163 |
| 549 | 20231024 | 100200 | 208778610 | 10960 | 10970 | 10970 | 10960 | 232 |
| 550 | 20231024 | 100100 | 206235780 | 10970 | 10960 | 10970 | 10960 | 92 |
| 551 | 20231024 | 100000 | 205226590 | 10960 | 10960 | 10960 | 10960 | 18 |
| 552 | 20231024 | 095900 | 205029310 | 10960 | 10950 | 10960 | 10950 | 56 |
| 553 | 20231024 | 095800 | 204416050 | 10950 | 10950 | 10950 | 10930 | 883 |
| 554 | 20231024 | 095700 | 194762320 | 10950 | 10950 | 10960 | 10950 | 153 |
| 555 | 20231024 | 095600 | 193086850 | 10950 | 10950 | 10950 | 10940 | 74 |
| 556 | 20231024 | 095500 | 192276980 | 10950 | 10940 | 10950 | 10940 | 320 |
| 557 | 20231024 | 095400 | 188773930 | 10940 | 10950 | 10950 | 10940 | 52 |
| 558 | 20231024 | 095300 | 188204630 | 10950 | 10980 | 10980 | 10950 | 636 |
| 559 | 20231024 | 095200 | 181237950 | 10980 | 10980 | 10980 | 10980 | 1 |
| 560 | 20231024 | 095100 | 181226970 | 11020 | 11020 | 11020 | 11020 | 23 |
| 561 | 20231024 | 095000 | 180973510 | 11030 | 11030 | 11030 | 10970 | 20 |
| 562 | 20231024 | 094900 | 180753160 | 10970 | 10970 | 10970 | 10970 | 1000 |
| 563 | 20231024 | 094800 | 169783160 | 10900 | 10900 | 10900 | 10900 | 0 |
| 564 | 20231024 | 094700 | 169783160 | 10900 | 10990 | 10990 | 10900 | 958 |
| 565 | 20231024 | 094600 | 159304890 | 10980 | 10980 | 11060 | 10980 | 69 |
| 566 | 20231024 | 094500 | 158546220 | 10980 | 11040 | 11040 | 10970 | 1104 |
| 567 | 20231024 | 094400 | 146399760 | 11040 | 11050 | 11060 | 11040 | 16 |
| 568 | 20231024 | 094300 | 146223080 | 11050 | 11050 | 11050 | 11050 | 31 |
| 569 | 20231024 | 094200 | 145880530 | 11040 | 11040 | 11040 | 11040 | 3 |
| 570 | 20231024 | 094100 | 145847410 | 11030 | 11040 | 11040 | 11030 | 193 |
| 571 | 20231024 | 094000 | 143717550 | 11060 | 11070 | 11070 | 11050 | 595 |
| 572 | 20231024 | 093900 | 137140560 | 11070 | 11070 | 11070 | 11070 | 10 |
| 573 | 20231024 | 093800 | 137029860 | 11070 | 11070 | 11070 | 11070 | 16 |
| 574 | 20231024 | 093700 | 136852740 | 11070 | 11090 | 11090 | 11070 | 181 |
| 575 | 20231024 | 093600 | 134848100 | 11090 | 11090 | 11090 | 11090 | 11 |
| 576 | 20231024 | 093500 | 134726110 | 11090 | 11100 | 11100 | 11090 | 79 |
| 577 | 20231024 | 093400 | 133849980 | 11090 | 11100 | 11100 | 11090 | 59 |
| 578 | 20231024 | 093300 | 133195640 | 11100 | 11100 | 11100 | 11090 | 1202 |
| 579 | 20231024 | 093200 | 119865330 | 11100 | 11100 | 11100 | 11100 | 1 |
| 580 | 20231024 | 093100 | 119854230 | 11090 | 11090 | 11090 | 11090 | 15 |
| 581 | 20231024 | 093000 | 119687880 | 11100 | 11100 | 11100 | 11100 | 57 |
| 582 | 20231024 | 092900 | 119055180 | 11120 | 11120 | 11120 | 11120 | 12 |
| 583 | 20231024 | 092800 | 118921740 | 11120 | 11140 | 11140 | 11120 | 469 |
| 584 | 20231024 | 092700 | 113699690 | 11150 | 11150 | 11150 | 11150 | 12 |
| 585 | 20231024 | 092600 | 113565890 | 11240 | 11240 | 11240 | 11240 | 0 |
| 586 | 20231024 | 092500 | 113565890 | 11240 | 11240 | 11240 | 11240 | 0 |
| 587 | 20231024 | 092400 | 113565890 | 11240 | 11240 | 11240 | 11240 | 0 |
| 588 | 20231024 | 092300 | 113565890 | 11240 | 11240 | 11240 | 11240 | 0 |
| 589 | 20231024 | 092200 | 113565890 | 11240 | 11240 | 11240 | 11240 | 0 |
| 590 | 20231024 | 092100 | 113565890 | 11240 | 11240 | 11240 | 11240 | 0 |
| 591 | 20231024 | 092000 | 113565890 | 11240 | 11130 | 11240 | 11130 | 3 |
| 592 | 20231024 | 091900 | 113532390 | 11130 | 11110 | 11130 | 11100 | 1992 |
| 593 | 20231024 | 091800 | 91402250 | 11110 | 11140 | 11140 | 11110 | 1268 |
| 594 | 20231024 | 091700 | 77296830 | 11170 | 11160 | 11170 | 11160 | 525 |
| 595 | 20231024 | 091600 | 71437780 | 11170 | 11180 | 11180 | 11170 | 241 |
| 596 | 20231024 | 091500 | 68745710 | 11180 | 11180 | 11180 | 11180 | 1980 |
| 597 | 20231024 | 091400 | 46609310 | 11170 | 11180 | 11180 | 11170 | 75 |
| 598 | 20231024 | 091300 | 45771360 | 11240 | 11240 | 11240 | 11240 | 3 |
| 599 | 20231024 | 091200 | 45737640 | 11240 | 11220 | 11240 | 11220 | 2 |
| 600 | 20231024 | 091100 | 45715180 | 11250 | 11220 | 11250 | 11180 | 3051 |
| 601 | 20231024 | 091000 | 11602870 | 11220 | 11220 | 11220 | 11220 | 18 |
| 602 | 20231024 | 090900 | 11400910 | 11220 | 11210 | 11220 | 11210 | 102 |
| 603 | 20231024 | 090800 | 10256490 | 11210 | 11210 | 11210 | 11210 | 10 |
| 604 | 20231024 | 090700 | 10144390 | 11200 | 11220 | 11220 | 11200 | 40 |
| 605 | 20231024 | 090600 | 9696070 | 11220 | 11220 | 11220 | 11220 | 9 |
| 606 | 20231024 | 090500 | 9595090 | 11270 | 11210 | 11270 | 11200 | 315 |
| 607 | 20231024 | 090400 | 6048730 | 11270 | 11260 | 11270 | 11230 | 180 |
| 608 | 20231024 | 090300 | 4023670 | 11260 | 11260 | 11260 | 11260 | 2 |
| 609 | 20231024 | 090200 | 4001150 | 11250 | 11250 | 11260 | 11250 | 29 |
| 610 | 20231024 | 090100 | 3674880 | 11250 | 11400 | 11400 | 11250 | 54 |
| 611 | 20231024 | 090000 | 3067190 | 11200 | 11410 | 11410 | 11200 | 269 |