30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 191400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 10727 |
| 3 | 20231026 | 191300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 4 | 20231026 | 191200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 5 | 20231026 | 191100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 6 | 20231026 | 191000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 7 | 20231026 | 190900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 8 | 20231026 | 190800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 9 | 20231026 | 190700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 10 | 20231026 | 190600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 11 | 20231026 | 190500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 12 | 20231026 | 190400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 13 | 20231026 | 190300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 14 | 20231026 | 190200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 15 | 20231026 | 190100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 16 | 20231026 | 190000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 17 | 20231026 | 185900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 18 | 20231026 | 185800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 19 | 20231026 | 185700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 20 | 20231026 | 185600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 21 | 20231026 | 185500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 22 | 20231026 | 185400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 23 | 20231026 | 185300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 24 | 20231026 | 185200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 25 | 20231026 | 185100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 26 | 20231026 | 185000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 27 | 20231026 | 184900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 28 | 20231026 | 184800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 29 | 20231026 | 184700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 30 | 20231026 | 184600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 31 | 20231026 | 184500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 32 | 20231026 | 184400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 10727 |
| 33 | 20231026 | 184300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 34 | 20231026 | 184200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 35 | 20231026 | 184100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 36 | 20231026 | 184000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 37 | 20231026 | 183900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 38 | 20231026 | 183800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 39 | 20231026 | 183700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 40 | 20231026 | 183600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 41 | 20231026 | 183500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 42 | 20231026 | 183400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 43 | 20231026 | 183300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 44 | 20231026 | 183200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 45 | 20231026 | 183100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 46 | 20231026 | 183000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 47 | 20231026 | 182900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 48 | 20231026 | 182800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 49 | 20231026 | 182700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 50 | 20231026 | 182600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 51 | 20231026 | 182500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 52 | 20231026 | 182400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 53 | 20231026 | 182300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 54 | 20231026 | 182200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 55 | 20231026 | 182100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 56 | 20231026 | 182000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 57 | 20231026 | 181900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 58 | 20231026 | 181800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 59 | 20231026 | 181700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 60 | 20231026 | 181600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 61 | 20231026 | 181500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 62 | 20231026 | 181400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 10727 |
| 63 | 20231026 | 181300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 64 | 20231026 | 181200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 65 | 20231026 | 181100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 66 | 20231026 | 181000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 67 | 20231026 | 180900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 68 | 20231026 | 180800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 69 | 20231026 | 180700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 70 | 20231026 | 180600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 71 | 20231026 | 180500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 72 | 20231026 | 180400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 73 | 20231026 | 180300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 74 | 20231026 | 180200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 75 | 20231026 | 180100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 76 | 20231026 | 180000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 77 | 20231026 | 175900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 78 | 20231026 | 175800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 79 | 20231026 | 175700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 80 | 20231026 | 175600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 81 | 20231026 | 175500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 82 | 20231026 | 175400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 83 | 20231026 | 175300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 84 | 20231026 | 175200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 85 | 20231026 | 175100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 86 | 20231026 | 175000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 87 | 20231026 | 174900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 88 | 20231026 | 174800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 89 | 20231026 | 174700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 90 | 20231026 | 174600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 91 | 20231026 | 174500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 92 | 20231026 | 174400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 10727 |
| 93 | 20231026 | 174300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 94 | 20231026 | 174200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 95 | 20231026 | 174100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 96 | 20231026 | 174000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 97 | 20231026 | 173900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 98 | 20231026 | 173800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 99 | 20231026 | 173700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 100 | 20231026 | 173600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 101 | 20231026 | 173500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 102 | 20231026 | 173400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 103 | 20231026 | 173300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 104 | 20231026 | 173200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 105 | 20231026 | 173100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 106 | 20231026 | 173000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 107 | 20231026 | 172900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 108 | 20231026 | 172800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 109 | 20231026 | 172700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 110 | 20231026 | 172600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 111 | 20231026 | 172500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 112 | 20231026 | 172400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 113 | 20231026 | 172300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 114 | 20231026 | 172200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 115 | 20231026 | 172100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 116 | 20231026 | 172000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 117 | 20231026 | 171900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 118 | 20231026 | 171800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 119 | 20231026 | 171700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 120 | 20231026 | 171600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 121 | 20231026 | 171500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 122 | 20231026 | 171400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 10727 |
| 123 | 20231026 | 171300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 124 | 20231026 | 171200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 125 | 20231026 | 171100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 126 | 20231026 | 171000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 127 | 20231026 | 170900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 128 | 20231026 | 170800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 129 | 20231026 | 170700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 130 | 20231026 | 170600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 131 | 20231026 | 170500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 132 | 20231026 | 170400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 133 | 20231026 | 170300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 134 | 20231026 | 170200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 135 | 20231026 | 170100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 136 | 20231026 | 170000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 137 | 20231026 | 165900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 138 | 20231026 | 165800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 139 | 20231026 | 165700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 140 | 20231026 | 165600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 141 | 20231026 | 165500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 142 | 20231026 | 165400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 143 | 20231026 | 165300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 144 | 20231026 | 165200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 145 | 20231026 | 165100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 146 | 20231026 | 165000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 147 | 20231026 | 164900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 148 | 20231026 | 164800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 149 | 20231026 | 164700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 150 | 20231026 | 164600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 151 | 20231026 | 164500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 152 | 20231026 | 164400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 10727 |
| 153 | 20231026 | 164300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 154 | 20231026 | 164200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 155 | 20231026 | 164100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 156 | 20231026 | 164000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 157 | 20231026 | 163900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 158 | 20231026 | 163800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 159 | 20231026 | 163700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 160 | 20231026 | 163600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 161 | 20231026 | 163500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 162 | 20231026 | 163400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 163 | 20231026 | 163300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 164 | 20231026 | 163200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 165 | 20231026 | 163100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 166 | 20231026 | 163000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 167 | 20231026 | 162900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 168 | 20231026 | 162800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 169 | 20231026 | 162700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 170 | 20231026 | 162600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 171 | 20231026 | 162500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 172 | 20231026 | 162400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 173 | 20231026 | 162300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 174 | 20231026 | 162200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 175 | 20231026 | 162100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 176 | 20231026 | 162000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 177 | 20231026 | 161900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 178 | 20231026 | 161800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 179 | 20231026 | 161700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 180 | 20231026 | 161600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 181 | 20231026 | 161500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 182 | 20231026 | 161400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 10727 |
| 183 | 20231026 | 161300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 184 | 20231026 | 161200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 185 | 20231026 | 161100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 186 | 20231026 | 161000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 187 | 20231026 | 160900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 188 | 20231026 | 160800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 189 | 20231026 | 160700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 190 | 20231026 | 160600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 191 | 20231026 | 160500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 192 | 20231026 | 160400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 193 | 20231026 | 160300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 194 | 20231026 | 160200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 195 | 20231026 | 160100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 196 | 20231026 | 160000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 197 | 20231026 | 155900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 198 | 20231026 | 155800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 199 | 20231026 | 155700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 200 | 20231026 | 155600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 201 | 20231026 | 155500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 202 | 20231026 | 155400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 203 | 20231026 | 155300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 204 | 20231026 | 155200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 205 | 20231026 | 155100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 206 | 20231026 | 155000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 207 | 20231026 | 154900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 208 | 20231026 | 154800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 209 | 20231026 | 154700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 210 | 20231026 | 154600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 211 | 20231026 | 154500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 212 | 20231026 | 154400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 10727 |
| 213 | 20231026 | 154300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 214 | 20231026 | 154200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 215 | 20231026 | 154100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 216 | 20231026 | 154000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 217 | 20231026 | 153900 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 218 | 20231026 | 153800 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 219 | 20231026 | 153700 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 220 | 20231026 | 153600 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 221 | 20231026 | 153500 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 222 | 20231026 | 153400 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 223 | 20231026 | 153300 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 224 | 20231026 | 153200 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 225 | 20231026 | 153100 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 226 | 20231026 | 153000 | 2726981120 | 5750 | 5750 | 5750 | 5750 | 10727 |
| 227 | 20231026 | 152900 | 2665300870 | 5820 | 5820 | 5820 | 5820 | 0 |
| 228 | 20231026 | 152800 | 2665300870 | 5820 | 5820 | 5820 | 5820 | 0 |
| 229 | 20231026 | 152700 | 2665300870 | 5820 | 5820 | 5820 | 5820 | 0 |
| 230 | 20231026 | 152600 | 2665300870 | 5820 | 5820 | 5820 | 5820 | 0 |
| 231 | 20231026 | 152500 | 2665300870 | 5820 | 5820 | 5820 | 5820 | 0 |
| 232 | 20231026 | 152400 | 2665300870 | 5820 | 5820 | 5820 | 5820 | 0 |
| 233 | 20231026 | 152300 | 2665300870 | 5820 | 5820 | 5820 | 5820 | 0 |
| 234 | 20231026 | 152200 | 2665300870 | 5820 | 5820 | 5820 | 5820 | 0 |
| 235 | 20231026 | 152100 | 2665300870 | 5820 | 5820 | 5820 | 5820 | 0 |
| 236 | 20231026 | 152000 | 2665300870 | 5820 | 5820 | 5820 | 5820 | 0 |
| 237 | 20231026 | 151900 | 2665300870 | 5820 | 5760 | 5820 | 5760 | 3198 |
| 238 | 20231026 | 151800 | 2646755020 | 5790 | 5780 | 5790 | 5770 | 418 |
| 239 | 20231026 | 151700 | 2644342550 | 5760 | 5780 | 5790 | 5760 | 2143 |
| 240 | 20231026 | 151600 | 2631955920 | 5780 | 5770 | 5780 | 5770 | 2 |
| 241 | 20231026 | 151500 | 2631944370 | 5780 | 5770 | 5780 | 5770 | 1177 |
| 242 | 20231026 | 151400 | 2625153070 | 5760 | 5770 | 5770 | 5760 | 163 |
| 243 | 20231026 | 151300 | 2624213160 | 5780 | 5780 | 5780 | 5780 | 2 |
| 244 | 20231026 | 151200 | 2624201600 | 5780 | 5790 | 5790 | 5780 | 110 |
| 245 | 20231026 | 151100 | 2623564710 | 5770 | 5790 | 5800 | 5770 | 1404 |
| 246 | 20231026 | 151000 | 2615450540 | 5790 | 5780 | 5800 | 5770 | 893 |
| 247 | 20231026 | 150900 | 2610285310 | 5770 | 5760 | 5770 | 5760 | 673 |
| 248 | 20231026 | 150800 | 2606406730 | 5750 | 5760 | 5770 | 5750 | 340 |
| 249 | 20231026 | 150700 | 2604445730 | 5770 | 5750 | 5770 | 5750 | 442 |
| 250 | 20231026 | 150600 | 2601904090 | 5750 | 5750 | 5750 | 5750 | 1135 |
| 251 | 20231026 | 150500 | 2595377840 | 5750 | 5760 | 5760 | 5750 | 326 |
| 252 | 20231026 | 150400 | 2593503130 | 5760 | 5760 | 5760 | 5760 | 374 |
| 253 | 20231026 | 150300 | 2591348890 | 5760 | 5760 | 5760 | 5760 | 360 |
| 254 | 20231026 | 150200 | 2589275290 | 5760 | 5760 | 5760 | 5760 | 1463 |
| 255 | 20231026 | 150100 | 2580848410 | 5760 | 5760 | 5780 | 5760 | 143 |
| 256 | 20231026 | 150000 | 2580023190 | 5770 | 5770 | 5770 | 5770 | 1380 |
| 257 | 20231026 | 145900 | 2572060590 | 5780 | 5780 | 5780 | 5780 | 0 |
| 258 | 20231026 | 145800 | 2572060590 | 5780 | 5780 | 5780 | 5780 | 3 |
| 259 | 20231026 | 145700 | 2572043250 | 5770 | 5780 | 5780 | 5770 | 22 |
| 260 | 20231026 | 145600 | 2571916100 | 5790 | 5790 | 5790 | 5790 | 3 |
| 261 | 20231026 | 145500 | 2571898730 | 5770 | 5770 | 5770 | 5770 | 201 |
| 262 | 20231026 | 145400 | 2570738960 | 5770 | 5770 | 5770 | 5770 | 0 |
| 263 | 20231026 | 145300 | 2570738960 | 5770 | 5800 | 5800 | 5770 | 911 |
| 264 | 20231026 | 145200 | 2565482380 | 5800 | 5790 | 5800 | 5780 | 686 |
| 265 | 20231026 | 145100 | 2561515500 | 5790 | 5800 | 5800 | 5790 | 19 |
| 266 | 20231026 | 145000 | 2561405370 | 5800 | 5790 | 5800 | 5790 | 128 |
| 267 | 20231026 | 144900 | 2560664100 | 5780 | 5770 | 5780 | 5770 | 1450 |
| 268 | 20231026 | 144800 | 2552296100 | 5800 | 5770 | 5800 | 5770 | 42 |
| 269 | 20231026 | 144700 | 2552052530 | 5770 | 5800 | 5800 | 5770 | 51 |
| 270 | 20231026 | 144600 | 2551756760 | 5810 | 5810 | 5810 | 5810 | 0 |
| 271 | 20231026 | 144500 | 2551756760 | 5810 | 5800 | 5810 | 5800 | 200 |
| 272 | 20231026 | 144400 | 2550594770 | 5810 | 5810 | 5810 | 5810 | 2 |
| 273 | 20231026 | 144300 | 2550583150 | 5810 | 5800 | 5810 | 5800 | 1520 |
| 274 | 20231026 | 144200 | 2541764670 | 5800 | 5800 | 5800 | 5800 | 1 |
| 275 | 20231026 | 144100 | 2541758870 | 5790 | 5780 | 5790 | 5750 | 2000 |
| 276 | 20231026 | 144000 | 2530212750 | 5790 | 5780 | 5790 | 5770 | 1217 |
| 277 | 20231026 | 143900 | 2523187630 | 5780 | 5780 | 5780 | 5780 | 105 |
| 278 | 20231026 | 143800 | 2522580730 | 5770 | 5770 | 5790 | 5770 | 355 |
| 279 | 20231026 | 143700 | 2520531680 | 5770 | 5770 | 5770 | 5770 | 0 |
| 280 | 20231026 | 143600 | 2520531680 | 5770 | 5770 | 5770 | 5770 | 51 |
| 281 | 20231026 | 143500 | 2520237410 | 5790 | 5780 | 5790 | 5770 | 489 |
| 282 | 20231026 | 143400 | 2517414290 | 5780 | 5770 | 5780 | 5750 | 1384 |
| 283 | 20231026 | 143300 | 2509452600 | 5770 | 5760 | 5770 | 5750 | 611 |
| 284 | 20231026 | 143200 | 2505939300 | 5760 | 5750 | 5760 | 5750 | 293 |
| 285 | 20231026 | 143100 | 2504251630 | 5750 | 5760 | 5760 | 5750 | 2494 |
| 286 | 20231026 | 143000 | 2489895370 | 5760 | 5780 | 5780 | 5760 | 704 |
| 287 | 20231026 | 142900 | 2485827150 | 5780 | 5760 | 5780 | 5760 | 578 |
| 288 | 20231026 | 142800 | 2482497710 | 5760 | 5750 | 5760 | 5750 | 1777 |
| 289 | 20231026 | 142700 | 2472278410 | 5710 | 5730 | 5750 | 5710 | 1897 |
| 290 | 20231026 | 142600 | 2461378840 | 5690 | 5690 | 5690 | 5690 | 550 |
| 291 | 20231026 | 142500 | 2458249340 | 5690 | 5700 | 5700 | 5690 | 18 |
| 292 | 20231026 | 142400 | 2458146910 | 5710 | 5690 | 5710 | 5690 | 3517 |
| 293 | 20231026 | 142300 | 2438133000 | 5690 | 5700 | 5710 | 5690 | 1639 |
| 294 | 20231026 | 142200 | 2428806400 | 5690 | 5700 | 5700 | 5690 | 817 |
| 295 | 20231026 | 142100 | 2424156260 | 5700 | 5710 | 5710 | 5700 | 1097 |
| 296 | 20231026 | 142000 | 2417903340 | 5710 | 5710 | 5710 | 5710 | 60 |
| 297 | 20231026 | 141900 | 2417560740 | 5710 | 5710 | 5710 | 5710 | 734 |
| 298 | 20231026 | 141800 | 2413369600 | 5710 | 5710 | 5730 | 5710 | 904 |
| 299 | 20231026 | 141700 | 2408202190 | 5700 | 5700 | 5700 | 5700 | 41 |
| 300 | 20231026 | 141600 | 2407968490 | 5710 | 5710 | 5710 | 5700 | 891 |
| 301 | 20231026 | 141500 | 2402889740 | 5710 | 5710 | 5710 | 5710 | 70 |
| 302 | 20231026 | 141400 | 2402490040 | 5710 | 5710 | 5710 | 5700 | 214 |
| 303 | 20231026 | 141300 | 2401270100 | 5700 | 5700 | 5700 | 5700 | 3 |
| 304 | 20231026 | 141200 | 2401253000 | 5700 | 5710 | 5710 | 5700 | 169 |
| 305 | 20231026 | 141100 | 2400289650 | 5700 | 5710 | 5710 | 5700 | 677 |
| 306 | 20231026 | 141000 | 2396426570 | 5720 | 5720 | 5720 | 5720 | 100 |
| 307 | 20231026 | 140900 | 2395854570 | 5730 | 5730 | 5730 | 5730 | 127 |
| 308 | 20231026 | 140800 | 2395126860 | 5740 | 5730 | 5740 | 5730 | 252 |
| 309 | 20231026 | 140700 | 2393682750 | 5730 | 5720 | 5730 | 5710 | 465 |
| 310 | 20231026 | 140600 | 2391018960 | 5720 | 5700 | 5720 | 5700 | 249 |
| 311 | 20231026 | 140500 | 2389599150 | 5710 | 5720 | 5720 | 5710 | 311 |
| 312 | 20231026 | 140400 | 2387822660 | 5700 | 5700 | 5700 | 5700 | 368 |
| 313 | 20231026 | 140300 | 2385725060 | 5700 | 5720 | 5720 | 5700 | 351 |
| 314 | 20231026 | 140200 | 2383717800 | 5720 | 5720 | 5720 | 5720 | 32 |
| 315 | 20231026 | 140100 | 2383534760 | 5710 | 5700 | 5720 | 5700 | 337 |
| 316 | 20231026 | 140000 | 2381609730 | 5700 | 5700 | 5700 | 5690 | 403 |
| 317 | 20231026 | 135900 | 2379316630 | 5690 | 5700 | 5700 | 5690 | 423 |
| 318 | 20231026 | 135800 | 2376909710 | 5700 | 5690 | 5700 | 5690 | 927 |
| 319 | 20231026 | 135700 | 2371634920 | 5690 | 5690 | 5690 | 5690 | 15 |
| 320 | 20231026 | 135600 | 2371549570 | 5710 | 5710 | 5710 | 5710 | 29 |
| 321 | 20231026 | 135500 | 2371383980 | 5710 | 5690 | 5710 | 5680 | 1395 |
| 322 | 20231026 | 135400 | 2363448340 | 5700 | 5700 | 5700 | 5700 | 18 |
| 323 | 20231026 | 135300 | 2363345740 | 5690 | 5700 | 5700 | 5690 | 329 |
| 324 | 20231026 | 135200 | 2361473640 | 5720 | 5720 | 5720 | 5720 | 0 |
| 325 | 20231026 | 135100 | 2361473640 | 5720 | 5700 | 5720 | 5690 | 1690 |
| 326 | 20231026 | 135000 | 2351847550 | 5700 | 5700 | 5700 | 5690 | 2494 |
| 327 | 20231026 | 134900 | 2337634130 | 5700 | 5720 | 5720 | 5700 | 4186 |
| 328 | 20231026 | 134800 | 2313772710 | 5710 | 5710 | 5710 | 5710 | 41 |
| 329 | 20231026 | 134700 | 2313538600 | 5740 | 5740 | 5740 | 5740 | 10 |
| 330 | 20231026 | 134600 | 2313481200 | 5740 | 5710 | 5740 | 5700 | 644 |
| 331 | 20231026 | 134500 | 2309801070 | 5710 | 5720 | 5720 | 5710 | 522 |
| 332 | 20231026 | 134400 | 2306820380 | 5710 | 5720 | 5740 | 5710 | 639 |
| 333 | 20231026 | 134300 | 2303164900 | 5720 | 5730 | 5730 | 5720 | 838 |
| 334 | 20231026 | 134200 | 2298363280 | 5730 | 5710 | 5730 | 5710 | 193 |
| 335 | 20231026 | 134100 | 2297260450 | 5710 | 5710 | 5710 | 5710 | 15 |
| 336 | 20231026 | 134000 | 2297174800 | 5740 | 5710 | 5740 | 5700 | 1775 |
| 337 | 20231026 | 133900 | 2287050200 | 5700 | 5710 | 5710 | 5700 | 2969 |
| 338 | 20231026 | 133800 | 2270119070 | 5710 | 5720 | 5720 | 5710 | 28 |
| 339 | 20231026 | 133700 | 2269959010 | 5720 | 5720 | 5720 | 5720 | 13 |
| 340 | 20231026 | 133600 | 2269884650 | 5720 | 5720 | 5720 | 5710 | 189 |
| 341 | 20231026 | 133500 | 2268804790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 342 | 20231026 | 133400 | 2268804790 | 5720 | 5720 | 5720 | 5720 | 23 |
| 343 | 20231026 | 133300 | 2268673230 | 5720 | 5720 | 5720 | 5720 | 2 |
| 344 | 20231026 | 133200 | 2268661790 | 5720 | 5700 | 5720 | 5700 | 292 |
| 345 | 20231026 | 133100 | 2266997170 | 5700 | 5700 | 5700 | 5700 | 367 |
| 346 | 20231026 | 133000 | 2264905270 | 5700 | 5710 | 5710 | 5700 | 571 |
| 347 | 20231026 | 132900 | 2261650540 | 5700 | 5720 | 5720 | 5700 | 3291 |
| 348 | 20231026 | 132800 | 2242888160 | 5710 | 5710 | 5710 | 5700 | 28 |
| 349 | 20231026 | 132700 | 2242728500 | 5700 | 5700 | 5710 | 5700 | 38 |
| 350 | 20231026 | 132600 | 2242511680 | 5720 | 5690 | 5720 | 5690 | 2 |
| 351 | 20231026 | 132500 | 2242500270 | 5720 | 5700 | 5720 | 5700 | 627 |
| 352 | 20231026 | 132400 | 2238925010 | 5700 | 5700 | 5700 | 5690 | 1923 |
| 353 | 20231026 | 132300 | 2227970720 | 5690 | 5700 | 5700 | 5690 | 1600 |
| 354 | 20231026 | 132200 | 2218865720 | 5720 | 5700 | 5720 | 5690 | 4107 |
| 355 | 20231026 | 132100 | 2195456210 | 5700 | 5720 | 5720 | 5700 | 505 |
| 356 | 20231026 | 132000 | 2192577390 | 5720 | 5720 | 5720 | 5720 | 16 |
| 357 | 20231026 | 131900 | 2192485870 | 5700 | 5710 | 5710 | 5700 | 588 |
| 358 | 20231026 | 131800 | 2189130240 | 5710 | 5720 | 5720 | 5710 | 1529 |
| 359 | 20231026 | 131700 | 2180397460 | 5720 | 5720 | 5720 | 5720 | 35 |
| 360 | 20231026 | 131600 | 2180197260 | 5730 | 5730 | 5730 | 5730 | 28 |
| 361 | 20231026 | 131500 | 2180036820 | 5740 | 5720 | 5740 | 5720 | 290 |
| 362 | 20231026 | 131400 | 2178377820 | 5710 | 5740 | 5740 | 5710 | 1030 |
| 363 | 20231026 | 131300 | 2172489620 | 5740 | 5710 | 5740 | 5700 | 7483 |
| 364 | 20231026 | 131200 | 2129782420 | 5710 | 5750 | 5750 | 5710 | 7098 |
| 365 | 20231026 | 131100 | 2089137070 | 5760 | 5760 | 5760 | 5760 | 0 |
| 366 | 20231026 | 131000 | 2089137070 | 5760 | 5750 | 5760 | 5750 | 44 |
| 367 | 20231026 | 130900 | 2088884010 | 5770 | 5770 | 5770 | 5770 | 2005 |
| 368 | 20231026 | 130800 | 2077315160 | 5750 | 5750 | 5750 | 5750 | 5 |
| 369 | 20231026 | 130700 | 2077286410 | 5750 | 5770 | 5770 | 5750 | 97 |
| 370 | 20231026 | 130600 | 2076728640 | 5750 | 5750 | 5750 | 5750 | 26 |
| 371 | 20231026 | 130500 | 2076579140 | 5750 | 5750 | 5750 | 5750 | 0 |
| 372 | 20231026 | 130400 | 2076579140 | 5750 | 5750 | 5750 | 5750 | 100 |
| 373 | 20231026 | 130300 | 2076004140 | 5750 | 5750 | 5750 | 5750 | 2 |
| 374 | 20231026 | 130200 | 2075992640 | 5750 | 5750 | 5750 | 5750 | 6 |
| 375 | 20231026 | 130100 | 2075958140 | 5730 | 5750 | 5750 | 5730 | 388 |
| 376 | 20231026 | 130000 | 2073730460 | 5750 | 5750 | 5750 | 5750 | 0 |
| 377 | 20231026 | 125900 | 2073730460 | 5750 | 5740 | 5750 | 5740 | 2 |
| 378 | 20231026 | 125800 | 2073718970 | 5750 | 5750 | 5750 | 5750 | 92 |
| 379 | 20231026 | 125700 | 2073189970 | 5750 | 5750 | 5750 | 5750 | 0 |
| 380 | 20231026 | 125600 | 2073189970 | 5750 | 5770 | 5770 | 5750 | 424 |
| 381 | 20231026 | 125500 | 2070749970 | 5770 | 5750 | 5770 | 5750 | 656 |
| 382 | 20231026 | 125400 | 2066977850 | 5770 | 5770 | 5770 | 5770 | 10 |
| 383 | 20231026 | 125300 | 2066920150 | 5770 | 5770 | 5770 | 5770 | 460 |
| 384 | 20231026 | 125200 | 2064265950 | 5730 | 5730 | 5730 | 5730 | 309 |
| 385 | 20231026 | 125100 | 2062495380 | 5730 | 5740 | 5740 | 5730 | 1957 |
| 386 | 20231026 | 125000 | 2051277160 | 5740 | 5740 | 5740 | 5740 | 0 |
| 387 | 20231026 | 124900 | 2051277160 | 5740 | 5740 | 5740 | 5740 | 100 |
| 388 | 20231026 | 124800 | 2050703160 | 5730 | 5730 | 5730 | 5730 | 0 |
| 389 | 20231026 | 124700 | 2050703160 | 5730 | 5730 | 5730 | 5730 | 0 |
| 390 | 20231026 | 124600 | 2050703160 | 5730 | 5730 | 5730 | 5730 | 60 |
| 391 | 20231026 | 124500 | 2050359360 | 5730 | 5730 | 5730 | 5730 | 0 |
| 392 | 20231026 | 124400 | 2050359360 | 5730 | 5750 | 5770 | 5730 | 545 |
| 393 | 20231026 | 124300 | 2047233290 | 5740 | 5740 | 5740 | 5740 | 649 |
| 394 | 20231026 | 124200 | 2043508030 | 5740 | 5740 | 5740 | 5740 | 461 |
| 395 | 20231026 | 124100 | 2040861890 | 5770 | 5770 | 5770 | 5770 | 0 |
| 396 | 20231026 | 124000 | 2040861890 | 5770 | 5770 | 5770 | 5750 | 205 |
| 397 | 20231026 | 123900 | 2039682520 | 5770 | 5770 | 5770 | 5770 | 0 |
| 398 | 20231026 | 123800 | 2039682520 | 5770 | 5770 | 5770 | 5770 | 460 |
| 399 | 20231026 | 123700 | 2037028320 | 5770 | 5750 | 5770 | 5750 | 116 |
| 400 | 20231026 | 123600 | 2036360020 | 5760 | 5740 | 5770 | 5740 | 3 |
| 401 | 20231026 | 123500 | 2036342750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 402 | 20231026 | 123400 | 2036342750 | 5730 | 5730 | 5730 | 5730 | 416 |
| 403 | 20231026 | 123300 | 2033959070 | 5750 | 5750 | 5750 | 5750 | 251 |
| 404 | 20231026 | 123200 | 2032515820 | 5750 | 5750 | 5750 | 5750 | 0 |
| 405 | 20231026 | 123100 | 2032515820 | 5750 | 5740 | 5750 | 5740 | 399 |
| 406 | 20231026 | 123000 | 2030221580 | 5730 | 5730 | 5730 | 5730 | 46 |
| 407 | 20231026 | 122900 | 2029958000 | 5730 | 5730 | 5730 | 5720 | 1327 |
| 408 | 20231026 | 122800 | 2022354300 | 5730 | 5730 | 5730 | 5730 | 261 |
| 409 | 20231026 | 122700 | 2020858770 | 5730 | 5720 | 5730 | 5720 | 82 |
| 410 | 20231026 | 122600 | 2020388920 | 5720 | 5730 | 5730 | 5720 | 142 |
| 411 | 20231026 | 122500 | 2019576670 | 5730 | 5730 | 5730 | 5730 | 357 |
| 412 | 20231026 | 122400 | 2017531060 | 5730 | 5720 | 5730 | 5720 | 163 |
| 413 | 20231026 | 122300 | 2016598620 | 5720 | 5720 | 5720 | 5720 | 172 |
| 414 | 20231026 | 122200 | 2015614780 | 5720 | 5720 | 5720 | 5720 | 1 |
| 415 | 20231026 | 122100 | 2015609060 | 5720 | 5720 | 5720 | 5720 | 126 |
| 416 | 20231026 | 122000 | 2014888340 | 5720 | 5720 | 5720 | 5710 | 919 |
| 417 | 20231026 | 121900 | 2009635660 | 5720 | 5730 | 5730 | 5720 | 3198 |
| 418 | 20231026 | 121800 | 1991331080 | 5740 | 5740 | 5740 | 5730 | 554 |
| 419 | 20231026 | 121700 | 1988152620 | 5740 | 5740 | 5740 | 5740 | 899 |
| 420 | 20231026 | 121600 | 1982992360 | 5750 | 5750 | 5750 | 5750 | 381 |
| 421 | 20231026 | 121500 | 1980801610 | 5760 | 5760 | 5760 | 5760 | 300 |
| 422 | 20231026 | 121400 | 1979073610 | 5760 | 5780 | 5780 | 5760 | 241 |
| 423 | 20231026 | 121300 | 1977685110 | 5780 | 5780 | 5780 | 5780 | 50 |
| 424 | 20231026 | 121200 | 1977396110 | 5780 | 5780 | 5780 | 5780 | 0 |
| 425 | 20231026 | 121100 | 1977396110 | 5780 | 5780 | 5780 | 5780 | 5 |
| 426 | 20231026 | 121000 | 1977367210 | 5780 | 5770 | 5780 | 5770 | 1955 |
| 427 | 20231026 | 120900 | 1966082710 | 5750 | 5750 | 5750 | 5750 | 2 |
| 428 | 20231026 | 120800 | 1966071210 | 5750 | 5750 | 5750 | 5740 | 1227 |
| 429 | 20231026 | 120700 | 1959015980 | 5750 | 5750 | 5750 | 5750 | 57 |
| 430 | 20231026 | 120600 | 1958688230 | 5740 | 5740 | 5750 | 5740 | 170 |
| 431 | 20231026 | 120500 | 1957712420 | 5750 | 5740 | 5750 | 5740 | 2 |
| 432 | 20231026 | 120400 | 1957700930 | 5740 | 5750 | 5750 | 5730 | 277 |
| 433 | 20231026 | 120300 | 1956111870 | 5730 | 5730 | 5740 | 5730 | 376 |
| 434 | 20231026 | 120200 | 1953956780 | 5730 | 5740 | 5740 | 5730 | 506 |
| 435 | 20231026 | 120100 | 1951056600 | 5740 | 5740 | 5750 | 5740 | 209 |
| 436 | 20231026 | 120000 | 1949856130 | 5740 | 5740 | 5740 | 5740 | 1000 |
| 437 | 20231026 | 115900 | 1944116130 | 5740 | 5750 | 5750 | 5740 | 516 |
| 438 | 20231026 | 115800 | 1941153430 | 5740 | 5740 | 5740 | 5740 | 0 |
| 439 | 20231026 | 115700 | 1941153430 | 5740 | 5740 | 5740 | 5740 | 0 |
| 440 | 20231026 | 115600 | 1941153430 | 5740 | 5750 | 5750 | 5740 | 500 |
| 441 | 20231026 | 115500 | 1938280460 | 5750 | 5750 | 5750 | 5750 | 152 |
| 442 | 20231026 | 115400 | 1937406460 | 5750 | 5750 | 5750 | 5750 | 0 |
| 443 | 20231026 | 115300 | 1937406460 | 5750 | 5750 | 5750 | 5750 | 230 |
| 444 | 20231026 | 115200 | 1936083960 | 5750 | 5760 | 5760 | 5750 | 75 |
| 445 | 20231026 | 115100 | 1935652610 | 5770 | 5770 | 5770 | 5770 | 538 |
| 446 | 20231026 | 115000 | 1932548350 | 5770 | 5780 | 5780 | 5770 | 140 |
| 447 | 20231026 | 114900 | 1931740050 | 5780 | 5780 | 5780 | 5780 | 1 |
| 448 | 20231026 | 114800 | 1931734270 | 5770 | 5770 | 5770 | 5770 | 22 |
| 449 | 20231026 | 114700 | 1931607330 | 5770 | 5770 | 5770 | 5770 | 124 |
| 450 | 20231026 | 114600 | 1930891850 | 5770 | 5770 | 5770 | 5770 | 105 |
| 451 | 20231026 | 114500 | 1930286000 | 5770 | 5750 | 5770 | 5750 | 786 |
| 452 | 20231026 | 114400 | 1925761750 | 5730 | 5730 | 5730 | 5730 | 352 |
| 453 | 20231026 | 114300 | 1923744790 | 5730 | 5730 | 5730 | 5730 | 552 |
| 454 | 20231026 | 114200 | 1920581830 | 5730 | 5750 | 5750 | 5730 | 554 |
| 455 | 20231026 | 114100 | 1917404790 | 5750 | 5740 | 5750 | 5730 | 162 |
| 456 | 20231026 | 114000 | 1916475000 | 5740 | 5750 | 5750 | 5740 | 86 |
| 457 | 20231026 | 113900 | 1915981350 | 5750 | 5750 | 5750 | 5750 | 1 |
| 458 | 20231026 | 113800 | 1915975600 | 5750 | 5750 | 5750 | 5750 | 7 |
| 459 | 20231026 | 113700 | 1915935350 | 5730 | 5760 | 5760 | 5730 | 379 |
| 460 | 20231026 | 113600 | 1913763380 | 5760 | 5740 | 5760 | 5730 | 5001 |
| 461 | 20231026 | 113500 | 1885052680 | 5740 | 5740 | 5740 | 5740 | 190 |
| 462 | 20231026 | 113400 | 1883962080 | 5740 | 5750 | 5750 | 5740 | 2179 |
| 463 | 20231026 | 113300 | 1871454330 | 5750 | 5760 | 5760 | 5750 | 583 |
| 464 | 20231026 | 113200 | 1868101450 | 5760 | 5770 | 5770 | 5760 | 22 |
| 465 | 20231026 | 113100 | 1867974710 | 5770 | 5770 | 5770 | 5770 | 125 |
| 466 | 20231026 | 113000 | 1867253460 | 5780 | 5780 | 5780 | 5780 | 0 |
| 467 | 20231026 | 112900 | 1867253460 | 5780 | 5750 | 5780 | 5750 | 193 |
| 468 | 20231026 | 112800 | 1866140560 | 5750 | 5770 | 5770 | 5750 | 2861 |
| 469 | 20231026 | 112700 | 1849673710 | 5770 | 5790 | 5790 | 5770 | 458 |
| 470 | 20231026 | 112600 | 1847027060 | 5780 | 5790 | 5790 | 5780 | 248 |
| 471 | 20231026 | 112500 | 1845591340 | 5790 | 5790 | 5790 | 5790 | 630 |
| 472 | 20231026 | 112400 | 1841943640 | 5790 | 5790 | 5790 | 5790 | 6 |
| 473 | 20231026 | 112300 | 1841908900 | 5790 | 5780 | 5790 | 5780 | 106 |
| 474 | 20231026 | 112200 | 1841295430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 475 | 20231026 | 112100 | 1841295430 | 5790 | 5800 | 5800 | 5790 | 1389 |
| 476 | 20231026 | 112000 | 1833249820 | 5800 | 5790 | 5800 | 5790 | 410 |
| 477 | 20231026 | 111900 | 1830873320 | 5780 | 5780 | 5780 | 5780 | 10 |
| 478 | 20231026 | 111800 | 1830815520 | 5800 | 5800 | 5800 | 5800 | 6 |
| 479 | 20231026 | 111700 | 1830780720 | 5790 | 5800 | 5800 | 5790 | 2219 |
| 480 | 20231026 | 111600 | 1817911090 | 5820 | 5820 | 5820 | 5820 | 14 |
| 481 | 20231026 | 111500 | 1817829610 | 5820 | 5800 | 5820 | 5800 | 46 |
| 482 | 20231026 | 111400 | 1817561910 | 5800 | 5800 | 5820 | 5800 | 846 |
| 483 | 20231026 | 111300 | 1812654210 | 5800 | 5810 | 5820 | 5800 | 1138 |
| 484 | 20231026 | 111200 | 1806043470 | 5800 | 5800 | 5800 | 5800 | 36 |
| 485 | 20231026 | 111100 | 1805834670 | 5800 | 5770 | 5800 | 5770 | 4278 |
| 486 | 20231026 | 111000 | 1781022300 | 5800 | 5770 | 5800 | 5770 | 412 |
| 487 | 20231026 | 110900 | 1778645030 | 5770 | 5780 | 5780 | 5770 | 1654 |
| 488 | 20231026 | 110800 | 1769096820 | 5780 | 5800 | 5800 | 5780 | 735 |
| 489 | 20231026 | 110700 | 1764842160 | 5790 | 5790 | 5790 | 5790 | 64 |
| 490 | 20231026 | 110600 | 1764471600 | 5790 | 5800 | 5800 | 5790 | 2 |
| 491 | 20231026 | 110500 | 1764460010 | 5770 | 5800 | 5800 | 5770 | 34 |
| 492 | 20231026 | 110400 | 1764263740 | 5800 | 5790 | 5800 | 5770 | 313 |
| 493 | 20231026 | 110300 | 1762457480 | 5780 | 5780 | 5780 | 5780 | 16 |
| 494 | 20231026 | 110200 | 1762365000 | 5780 | 5810 | 5810 | 5780 | 467 |
| 495 | 20231026 | 110100 | 1759663580 | 5810 | 5770 | 5810 | 5770 | 183 |
| 496 | 20231026 | 110000 | 1758607230 | 5790 | 5790 | 5790 | 5790 | 325 |
| 497 | 20231026 | 105900 | 1756725480 | 5790 | 5760 | 5790 | 5750 | 1796 |
| 498 | 20231026 | 105800 | 1746382490 | 5750 | 5750 | 5750 | 5740 | 825 |
| 499 | 20231026 | 105700 | 1741646470 | 5740 | 5790 | 5790 | 5740 | 8238 |
| 500 | 20231026 | 105600 | 1694190310 | 5820 | 5790 | 5820 | 5780 | 1343 |
| 501 | 20231026 | 105500 | 1686420440 | 5790 | 5790 | 5790 | 5780 | 1902 |
| 502 | 20231026 | 105400 | 1675409780 | 5790 | 5800 | 5820 | 5790 | 1465 |
| 503 | 20231026 | 105300 | 1666918100 | 5800 | 5820 | 5820 | 5800 | 6937 |
| 504 | 20231026 | 105200 | 1626659340 | 5820 | 5820 | 5820 | 5820 | 2499 |
| 505 | 20231026 | 105100 | 1612115160 | 5820 | 5830 | 5830 | 5820 | 40 |
| 506 | 20231026 | 105000 | 1611882040 | 5830 | 5830 | 5830 | 5830 | 150 |
| 507 | 20231026 | 104900 | 1611007540 | 5840 | 5820 | 5840 | 5820 | 297 |
| 508 | 20231026 | 104800 | 1609276360 | 5820 | 5840 | 5840 | 5820 | 5008 |
| 509 | 20231026 | 104700 | 1580119470 | 5840 | 5850 | 5860 | 5840 | 3215 |
| 510 | 20231026 | 104600 | 1561334740 | 5860 | 5850 | 5860 | 5850 | 9 |
| 511 | 20231026 | 104500 | 1561282070 | 5850 | 5870 | 5870 | 5850 | 12 |
| 512 | 20231026 | 104400 | 1561211850 | 5870 | 5890 | 5890 | 5860 | 411 |
| 513 | 20231026 | 104300 | 1558794790 | 5880 | 5860 | 5880 | 5860 | 276 |
| 514 | 20231026 | 104200 | 1557173400 | 5850 | 5850 | 5850 | 5840 | 2397 |
| 515 | 20231026 | 104100 | 1543151920 | 5850 | 5840 | 5850 | 5840 | 453 |
| 516 | 20231026 | 104000 | 1540502900 | 5840 | 5830 | 5840 | 5830 | 11 |
| 517 | 20231026 | 103900 | 1540438670 | 5830 | 5830 | 5830 | 5830 | 64 |
| 518 | 20231026 | 103800 | 1540065550 | 5830 | 5830 | 5830 | 5830 | 124 |
| 519 | 20231026 | 103700 | 1539342630 | 5820 | 5820 | 5820 | 5820 | 176 |
| 520 | 20231026 | 103600 | 1538318310 | 5820 | 5810 | 5820 | 5810 | 572 |
| 521 | 20231026 | 103500 | 1534994270 | 5810 | 5810 | 5810 | 5810 | 70 |
| 522 | 20231026 | 103400 | 1534587570 | 5810 | 5810 | 5810 | 5810 | 447 |
| 523 | 20231026 | 103300 | 1531990500 | 5810 | 5820 | 5820 | 5810 | 687 |
| 524 | 20231026 | 103200 | 1527993720 | 5850 | 5850 | 5850 | 5850 | 0 |
| 525 | 20231026 | 103100 | 1527993720 | 5850 | 5810 | 5850 | 5810 | 2 |
| 526 | 20231026 | 103000 | 1527982060 | 5800 | 5820 | 5820 | 5800 | 8132 |
| 527 | 20231026 | 102900 | 1480759850 | 5830 | 5830 | 5830 | 5830 | 937 |
| 528 | 20231026 | 102800 | 1475297140 | 5830 | 5830 | 5830 | 5830 | 0 |
| 529 | 20231026 | 102700 | 1475297140 | 5830 | 5830 | 5830 | 5830 | 884 |
| 530 | 20231026 | 102600 | 1470143420 | 5830 | 5830 | 5830 | 5830 | 520 |
| 531 | 20231026 | 102500 | 1467111820 | 5850 | 5830 | 5850 | 5830 | 410 |
| 532 | 20231026 | 102400 | 1464720520 | 5830 | 5830 | 5830 | 5830 | 0 |
| 533 | 20231026 | 102300 | 1464720520 | 5830 | 5830 | 5840 | 5830 | 1128 |
| 534 | 20231026 | 102200 | 1458137500 | 5840 | 5850 | 5850 | 5840 | 605 |
| 535 | 20231026 | 102100 | 1454600850 | 5830 | 5850 | 5850 | 5830 | 371 |
| 536 | 20231026 | 102000 | 1452437740 | 5850 | 5850 | 5850 | 5850 | 83 |
| 537 | 20231026 | 101900 | 1451952190 | 5830 | 5850 | 5850 | 5830 | 2924 |
| 538 | 20231026 | 101800 | 1434904870 | 5840 | 5840 | 5850 | 5840 | 290 |
| 539 | 20231026 | 101700 | 1433211170 | 5830 | 5830 | 5830 | 5820 | 339 |
| 540 | 20231026 | 101600 | 1431235080 | 5830 | 5840 | 5840 | 5830 | 666 |
| 541 | 20231026 | 101500 | 1427352230 | 5850 | 5840 | 5850 | 5840 | 100 |
| 542 | 20231026 | 101400 | 1426767240 | 5850 | 5830 | 5850 | 5830 | 520 |
| 543 | 20231026 | 101300 | 1423735240 | 5830 | 5830 | 5830 | 5830 | 0 |
| 544 | 20231026 | 101200 | 1423735240 | 5830 | 5830 | 5830 | 5820 | 184 |
| 545 | 20231026 | 101100 | 1422663320 | 5820 | 5820 | 5820 | 5820 | 195 |
| 546 | 20231026 | 101000 | 1421528420 | 5820 | 5820 | 5830 | 5820 | 1049 |
| 547 | 20231026 | 100900 | 1415423070 | 5820 | 5820 | 5820 | 5810 | 195 |
| 548 | 20231026 | 100800 | 1414289210 | 5810 | 5820 | 5820 | 5810 | 570 |
| 549 | 20231026 | 100700 | 1410975820 | 5810 | 5810 | 5820 | 5800 | 2112 |
| 550 | 20231026 | 100600 | 1398706650 | 5810 | 5820 | 5820 | 5810 | 188 |
| 551 | 20231026 | 100500 | 1397613330 | 5810 | 5830 | 5830 | 5810 | 5305 |
| 552 | 20231026 | 100400 | 1366778680 | 5830 | 5850 | 5850 | 5820 | 8262 |
| 553 | 20231026 | 100300 | 1318661150 | 5850 | 5860 | 5870 | 5850 | 361 |
| 554 | 20231026 | 100200 | 1316547320 | 5860 | 5850 | 5860 | 5850 | 152 |
| 555 | 20231026 | 100100 | 1315656630 | 5850 | 5860 | 5860 | 5850 | 160 |
| 556 | 20231026 | 100000 | 1314719230 | 5860 | 5840 | 5870 | 5830 | 907 |
| 557 | 20231026 | 095900 | 1309426890 | 5840 | 5820 | 5840 | 5820 | 141 |
| 558 | 20231026 | 095800 | 1308603470 | 5820 | 5840 | 5840 | 5820 | 600 |
| 559 | 20231026 | 095700 | 1305103310 | 5820 | 5820 | 5830 | 5820 | 2586 |
| 560 | 20231026 | 095600 | 1290051880 | 5820 | 5830 | 5840 | 5820 | 2139 |
| 561 | 20231026 | 095500 | 1277585900 | 5830 | 5860 | 5880 | 5830 | 5456 |
| 562 | 20231026 | 095400 | 1245696150 | 5870 | 5870 | 5870 | 5870 | 38 |
| 563 | 20231026 | 095300 | 1245473090 | 5880 | 5860 | 5880 | 5860 | 20 |
| 564 | 20231026 | 095200 | 1245355630 | 5880 | 5860 | 5880 | 5850 | 252 |
| 565 | 20231026 | 095100 | 1243879500 | 5860 | 5870 | 5880 | 5850 | 399 |
| 566 | 20231026 | 095000 | 1241538720 | 5850 | 5860 | 5860 | 5850 | 256 |
| 567 | 20231026 | 094900 | 1240040880 | 5850 | 5850 | 5850 | 5840 | 996 |
| 568 | 20231026 | 094800 | 1234222160 | 5850 | 5840 | 5860 | 5840 | 3890 |
| 569 | 20231026 | 094700 | 1211493640 | 5840 | 5850 | 5850 | 5840 | 2207 |
| 570 | 20231026 | 094600 | 1198586090 | 5850 | 5860 | 5860 | 5850 | 4142 |
| 571 | 20231026 | 094500 | 1174350780 | 5860 | 5870 | 5870 | 5860 | 2531 |
| 572 | 20231026 | 094400 | 1159516440 | 5890 | 5890 | 5890 | 5870 | 2735 |
| 573 | 20231026 | 094300 | 1143419160 | 5900 | 5860 | 5900 | 5860 | 19 |
| 574 | 20231026 | 094200 | 1143307620 | 5900 | 5860 | 5900 | 5850 | 2107 |
| 575 | 20231026 | 094100 | 1130952960 | 5850 | 5880 | 5880 | 5850 | 1195 |
| 576 | 20231026 | 094000 | 1123949880 | 5880 | 5940 | 5940 | 5870 | 369 |
| 577 | 20231026 | 093900 | 1121775700 | 5940 | 5930 | 5940 | 5910 | 1701 |
| 578 | 20231026 | 093800 | 1111701770 | 5930 | 5870 | 5940 | 5870 | 1079 |
| 579 | 20231026 | 093700 | 1105332610 | 5860 | 5860 | 5860 | 5850 | 695 |
| 580 | 20231026 | 093600 | 1101260770 | 5870 | 5870 | 5870 | 5860 | 1473 |
| 581 | 20231026 | 093500 | 1092626560 | 5870 | 5880 | 5890 | 5860 | 2462 |
| 582 | 20231026 | 093400 | 1078164210 | 5880 | 5880 | 5880 | 5870 | 1244 |
| 583 | 20231026 | 093300 | 1070849910 | 5890 | 5900 | 5900 | 5890 | 1793 |
| 584 | 20231026 | 093200 | 1060286410 | 5890 | 5910 | 5910 | 5890 | 214 |
| 585 | 20231026 | 093100 | 1059023930 | 5910 | 5940 | 5940 | 5910 | 64 |
| 586 | 20231026 | 093000 | 1058644960 | 5940 | 5920 | 5960 | 5880 | 1122 |
| 587 | 20231026 | 092900 | 1052014790 | 5900 | 5900 | 5900 | 5900 | 265 |
| 588 | 20231026 | 092800 | 1050451290 | 5860 | 5830 | 5870 | 5830 | 1412 |
| 589 | 20231026 | 092700 | 1042192060 | 5830 | 5850 | 5850 | 5830 | 3114 |
| 590 | 20231026 | 092600 | 1024009400 | 5850 | 5840 | 5860 | 5840 | 1219 |
| 591 | 20231026 | 092500 | 1016878180 | 5840 | 5890 | 5900 | 5840 | 20620 |
| 592 | 20231026 | 092400 | 895951830 | 5900 | 5890 | 5900 | 5890 | 1512 |
| 593 | 20231026 | 092300 | 887045050 | 5900 | 5900 | 5900 | 5890 | 1236 |
| 594 | 20231026 | 092200 | 879752810 | 5900 | 5900 | 5910 | 5900 | 1008 |
| 595 | 20231026 | 092100 | 873805600 | 5900 | 5910 | 5920 | 5890 | 3380 |
| 596 | 20231026 | 092000 | 853870450 | 5910 | 5900 | 5910 | 5890 | 1131 |
| 597 | 20231026 | 091900 | 847207190 | 5900 | 5900 | 5920 | 5890 | 2314 |
| 598 | 20231026 | 091800 | 833550910 | 5900 | 5900 | 5910 | 5900 | 2090 |
| 599 | 20231026 | 091700 | 821219710 | 5870 | 5880 | 5890 | 5860 | 6758 |
| 600 | 20231026 | 091600 | 781604240 | 5860 | 5890 | 5890 | 5860 | 12583 |
| 601 | 20231026 | 091500 | 707656650 | 5890 | 5970 | 5970 | 5880 | 16658 |
| 602 | 20231026 | 091400 | 608762400 | 5970 | 6020 | 6030 | 5970 | 11737 |
| 603 | 20231026 | 091300 | 538314020 | 6030 | 6020 | 6030 | 6010 | 886 |
| 604 | 20231026 | 091200 | 532977850 | 6020 | 6010 | 6020 | 6010 | 1195 |
| 605 | 20231026 | 091100 | 525795400 | 6000 | 5990 | 6010 | 5990 | 1952 |
| 606 | 20231026 | 091000 | 514087930 | 5990 | 6010 | 6010 | 5980 | 2462 |
| 607 | 20231026 | 090900 | 499323010 | 6000 | 6060 | 6060 | 6000 | 4332 |
| 608 | 20231026 | 090800 | 473210220 | 6060 | 6020 | 6060 | 6020 | 1531 |
| 609 | 20231026 | 090700 | 463960890 | 6020 | 5970 | 6020 | 5970 | 1601 |
| 610 | 20231026 | 090600 | 454353480 | 5960 | 6080 | 6080 | 5950 | 12755 |
| 611 | 20231026 | 090500 | 377755280 | 6090 | 6190 | 6190 | 6090 | 16708 |
| 612 | 20231026 | 090400 | 275262000 | 6190 | 6190 | 6200 | 6160 | 5140 |
| 613 | 20231026 | 090300 | 243525690 | 6190 | 6200 | 6260 | 6190 | 2539 |
| 614 | 20231026 | 090200 | 227706210 | 6160 | 6100 | 6190 | 6100 | 3038 |
| 615 | 20231026 | 090100 | 209025530 | 6100 | 6310 | 6350 | 6090 | 11533 |
| 616 | 20231026 | 090000 | 137486280 | 6350 | 6310 | 6430 | 6280 | 15365 |