29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 184100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 4078 |
| 3 | 20231024 | 184000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 4 | 20231024 | 183900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 5 | 20231024 | 183800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 6 | 20231024 | 183700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 7 | 20231024 | 183600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 8 | 20231024 | 183500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 9 | 20231024 | 183400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 10 | 20231024 | 183300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 11 | 20231024 | 183200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 12 | 20231024 | 183100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 13 | 20231024 | 183000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 14 | 20231024 | 182900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 15 | 20231024 | 182800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 16 | 20231024 | 182700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 17 | 20231024 | 182600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 18 | 20231024 | 182500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 19 | 20231024 | 182400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 20 | 20231024 | 182300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 21 | 20231024 | 182200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 22 | 20231024 | 182100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 23 | 20231024 | 182000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 24 | 20231024 | 181900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 25 | 20231024 | 181800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 26 | 20231024 | 181700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 27 | 20231024 | 181600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 28 | 20231024 | 181500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 29 | 20231024 | 181400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 30 | 20231024 | 181300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 31 | 20231024 | 181200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 32 | 20231024 | 181100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 4078 |
| 33 | 20231024 | 181000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 34 | 20231024 | 180900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 35 | 20231024 | 180800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 36 | 20231024 | 180700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 37 | 20231024 | 180600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 38 | 20231024 | 180500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 39 | 20231024 | 180400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 40 | 20231024 | 180300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 41 | 20231024 | 180200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 42 | 20231024 | 180100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 43 | 20231024 | 180000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 44 | 20231024 | 175900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 45 | 20231024 | 175800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 46 | 20231024 | 175700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 47 | 20231024 | 175600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 48 | 20231024 | 175500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 49 | 20231024 | 175400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 50 | 20231024 | 175300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 51 | 20231024 | 175200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 52 | 20231024 | 175100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 53 | 20231024 | 175000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 54 | 20231024 | 174900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 55 | 20231024 | 174800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 56 | 20231024 | 174700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 57 | 20231024 | 174600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 58 | 20231024 | 174500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 59 | 20231024 | 174400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 60 | 20231024 | 174300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 61 | 20231024 | 174200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 62 | 20231024 | 174100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 4078 |
| 63 | 20231024 | 174000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 64 | 20231024 | 173900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 65 | 20231024 | 173800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 66 | 20231024 | 173700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 67 | 20231024 | 173600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 68 | 20231024 | 173500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 69 | 20231024 | 173400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 70 | 20231024 | 173300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 71 | 20231024 | 173200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 72 | 20231024 | 173100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 73 | 20231024 | 173000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 74 | 20231024 | 172900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 75 | 20231024 | 172800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 76 | 20231024 | 172700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 77 | 20231024 | 172600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 78 | 20231024 | 172500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 79 | 20231024 | 172400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 80 | 20231024 | 172300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 81 | 20231024 | 172200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 82 | 20231024 | 172100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 83 | 20231024 | 172000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 84 | 20231024 | 171900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 85 | 20231024 | 171800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 86 | 20231024 | 171700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 87 | 20231024 | 171600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 88 | 20231024 | 171500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 89 | 20231024 | 171400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 90 | 20231024 | 171300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 91 | 20231024 | 171200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 92 | 20231024 | 171100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 4078 |
| 93 | 20231024 | 171000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 94 | 20231024 | 170900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 95 | 20231024 | 170800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 96 | 20231024 | 170700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 97 | 20231024 | 170600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 98 | 20231024 | 170500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 99 | 20231024 | 170400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 100 | 20231024 | 170300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 101 | 20231024 | 170200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 102 | 20231024 | 170100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 103 | 20231024 | 170000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 104 | 20231024 | 165900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 105 | 20231024 | 165800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 106 | 20231024 | 165700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 107 | 20231024 | 165600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 108 | 20231024 | 165500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 109 | 20231024 | 165400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 110 | 20231024 | 165300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 111 | 20231024 | 165200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 112 | 20231024 | 165100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 113 | 20231024 | 165000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 114 | 20231024 | 164900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 115 | 20231024 | 164800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 116 | 20231024 | 164700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 117 | 20231024 | 164600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 118 | 20231024 | 164500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 119 | 20231024 | 164400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 120 | 20231024 | 164300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 121 | 20231024 | 164200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 122 | 20231024 | 164100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 4078 |
| 123 | 20231024 | 164000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 124 | 20231024 | 163900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 125 | 20231024 | 163800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 126 | 20231024 | 163700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 127 | 20231024 | 163600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 128 | 20231024 | 163500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 129 | 20231024 | 163400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 130 | 20231024 | 163300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 131 | 20231024 | 163200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 132 | 20231024 | 163100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 133 | 20231024 | 163000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 134 | 20231024 | 162900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 135 | 20231024 | 162800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 136 | 20231024 | 162700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 137 | 20231024 | 162600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 138 | 20231024 | 162500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 139 | 20231024 | 162400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 140 | 20231024 | 162300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 141 | 20231024 | 162200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 142 | 20231024 | 162100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 143 | 20231024 | 162000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 144 | 20231024 | 161900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 145 | 20231024 | 161800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 146 | 20231024 | 161700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 147 | 20231024 | 161600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 148 | 20231024 | 161500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 149 | 20231024 | 161400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 150 | 20231024 | 161300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 151 | 20231024 | 161200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 152 | 20231024 | 161100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 4078 |
| 153 | 20231024 | 161000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 154 | 20231024 | 160900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 155 | 20231024 | 160800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 156 | 20231024 | 160700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 157 | 20231024 | 160600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 158 | 20231024 | 160500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 159 | 20231024 | 160400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 160 | 20231024 | 160300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 161 | 20231024 | 160200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 162 | 20231024 | 160100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 163 | 20231024 | 160000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 164 | 20231024 | 155900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 165 | 20231024 | 155800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 166 | 20231024 | 155700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 167 | 20231024 | 155600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 168 | 20231024 | 155500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 169 | 20231024 | 155400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 170 | 20231024 | 155300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 171 | 20231024 | 155200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 172 | 20231024 | 155100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 173 | 20231024 | 155000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 174 | 20231024 | 154900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 175 | 20231024 | 154800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 176 | 20231024 | 154700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 177 | 20231024 | 154600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 178 | 20231024 | 154500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 179 | 20231024 | 154400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 180 | 20231024 | 154300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 181 | 20231024 | 154200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 182 | 20231024 | 154100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 4078 |
| 183 | 20231024 | 154000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 184 | 20231024 | 153900 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 185 | 20231024 | 153800 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 186 | 20231024 | 153700 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 187 | 20231024 | 153600 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 188 | 20231024 | 153500 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 189 | 20231024 | 153400 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 190 | 20231024 | 153300 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 191 | 20231024 | 153200 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 192 | 20231024 | 153100 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 193 | 20231024 | 153000 | 3931373660 | 8720 | 8720 | 8720 | 8720 | 4078 |
| 194 | 20231024 | 152900 | 3895813500 | 8720 | 8720 | 8720 | 8720 | 0 |
| 195 | 20231024 | 152800 | 3895813500 | 8720 | 8720 | 8720 | 8720 | 0 |
| 196 | 20231024 | 152700 | 3895813500 | 8720 | 8720 | 8720 | 8720 | 0 |
| 197 | 20231024 | 152600 | 3895813500 | 8720 | 8720 | 8720 | 8720 | 0 |
| 198 | 20231024 | 152500 | 3895813500 | 8720 | 8720 | 8720 | 8720 | 0 |
| 199 | 20231024 | 152400 | 3895813500 | 8720 | 8720 | 8720 | 8720 | 0 |
| 200 | 20231024 | 152300 | 3895813500 | 8720 | 8720 | 8720 | 8720 | 0 |
| 201 | 20231024 | 152200 | 3895813500 | 8720 | 8720 | 8720 | 8720 | 0 |
| 202 | 20231024 | 152100 | 3895813500 | 8720 | 8720 | 8720 | 8720 | 0 |
| 203 | 20231024 | 152000 | 3895813500 | 8720 | 8720 | 8720 | 8720 | 0 |
| 204 | 20231024 | 151900 | 3895813500 | 8720 | 8710 | 8720 | 8670 | 1394 |
| 205 | 20231024 | 151800 | 3883705660 | 8720 | 8720 | 8720 | 8700 | 341 |
| 206 | 20231024 | 151700 | 3880736040 | 8720 | 8710 | 8720 | 8690 | 601 |
| 207 | 20231024 | 151600 | 3875511320 | 8710 | 8700 | 8710 | 8700 | 283 |
| 208 | 20231024 | 151500 | 3873046670 | 8690 | 8710 | 8710 | 8690 | 163 |
| 209 | 20231024 | 151400 | 3871628080 | 8720 | 8720 | 8720 | 8720 | 3 |
| 210 | 20231024 | 151300 | 3871601920 | 8710 | 8710 | 8720 | 8710 | 162 |
| 211 | 20231024 | 151200 | 3870190400 | 8680 | 8710 | 8710 | 8670 | 660 |
| 212 | 20231024 | 151100 | 3864457240 | 8710 | 8720 | 8720 | 8710 | 308 |
| 213 | 20231024 | 151000 | 3861774500 | 8720 | 8720 | 8720 | 8720 | 564 |
| 214 | 20231024 | 150900 | 3856856420 | 8720 | 8730 | 8730 | 8700 | 789 |
| 215 | 20231024 | 150800 | 3849982340 | 8730 | 8730 | 8730 | 8720 | 169 |
| 216 | 20231024 | 150700 | 3848507500 | 8730 | 8730 | 8730 | 8730 | 237 |
| 217 | 20231024 | 150600 | 3846438490 | 8730 | 8730 | 8730 | 8730 | 62 |
| 218 | 20231024 | 150500 | 3845897230 | 8730 | 8710 | 8730 | 8710 | 101 |
| 219 | 20231024 | 150400 | 3845016500 | 8710 | 8710 | 8710 | 8710 | 7 |
| 220 | 20231024 | 150300 | 3844955530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 221 | 20231024 | 150200 | 3844955530 | 8700 | 8700 | 8700 | 8700 | 2 |
| 222 | 20231024 | 150100 | 3844938130 | 8710 | 8720 | 8730 | 8710 | 2050 |
| 223 | 20231024 | 150000 | 3827042930 | 8720 | 8720 | 8720 | 8720 | 1060 |
| 224 | 20231024 | 145900 | 3817799730 | 8730 | 8730 | 8730 | 8730 | 233 |
| 225 | 20231024 | 145800 | 3815765640 | 8740 | 8740 | 8740 | 8740 | 49 |
| 226 | 20231024 | 145700 | 3815337380 | 8740 | 8720 | 8740 | 8720 | 3065 |
| 227 | 20231024 | 145600 | 3788588790 | 8710 | 8700 | 8710 | 8700 | 109 |
| 228 | 20231024 | 145500 | 3787639990 | 8700 | 8690 | 8700 | 8690 | 289 |
| 229 | 20231024 | 145400 | 3785128570 | 8690 | 8690 | 8690 | 8690 | 1 |
| 230 | 20231024 | 145300 | 3785119880 | 8680 | 8670 | 8680 | 8670 | 130 |
| 231 | 20231024 | 145200 | 3783992020 | 8670 | 8680 | 8680 | 8670 | 165 |
| 232 | 20231024 | 145100 | 3782560380 | 8680 | 8710 | 8710 | 8680 | 269 |
| 233 | 20231024 | 145000 | 3780221590 | 8710 | 8700 | 8710 | 8690 | 60 |
| 234 | 20231024 | 144900 | 3779699230 | 8690 | 8680 | 8690 | 8670 | 1010 |
| 235 | 20231024 | 144800 | 3770936390 | 8680 | 8700 | 8700 | 8680 | 1561 |
| 236 | 20231024 | 144700 | 3757359040 | 8710 | 8710 | 8710 | 8710 | 55 |
| 237 | 20231024 | 144600 | 3756879990 | 8710 | 8710 | 8710 | 8710 | 170 |
| 238 | 20231024 | 144500 | 3755399290 | 8710 | 8710 | 8710 | 8710 | 45 |
| 239 | 20231024 | 144400 | 3755007340 | 8720 | 8720 | 8720 | 8720 | 63 |
| 240 | 20231024 | 144300 | 3754457980 | 8710 | 8720 | 8720 | 8710 | 314 |
| 241 | 20231024 | 144200 | 3751722090 | 8720 | 8710 | 8720 | 8700 | 1880 |
| 242 | 20231024 | 144100 | 3735353460 | 8710 | 8700 | 8710 | 8700 | 77 |
| 243 | 20231024 | 144000 | 3734683550 | 8700 | 8690 | 8700 | 8690 | 286 |
| 244 | 20231024 | 143900 | 3732197720 | 8710 | 8710 | 8710 | 8710 | 163 |
| 245 | 20231024 | 143800 | 3730777990 | 8700 | 8700 | 8700 | 8670 | 863 |
| 246 | 20231024 | 143700 | 3723286090 | 8710 | 8710 | 8710 | 8710 | 1 |
| 247 | 20231024 | 143600 | 3723277380 | 8710 | 8710 | 8710 | 8710 | 140 |
| 248 | 20231024 | 143500 | 3722057980 | 8720 | 8720 | 8720 | 8720 | 522 |
| 249 | 20231024 | 143400 | 3717506140 | 8710 | 8710 | 8710 | 8710 | 321 |
| 250 | 20231024 | 143300 | 3714710230 | 8720 | 8720 | 8720 | 8710 | 1038 |
| 251 | 20231024 | 143200 | 3705668380 | 8710 | 8720 | 8720 | 8710 | 275 |
| 252 | 20231024 | 143100 | 3703270920 | 8720 | 8720 | 8720 | 8720 | 1138 |
| 253 | 20231024 | 143000 | 3693347560 | 8720 | 8720 | 8720 | 8720 | 50 |
| 254 | 20231024 | 142900 | 3692911560 | 8710 | 8720 | 8720 | 8710 | 112 |
| 255 | 20231024 | 142800 | 3691935940 | 8720 | 8690 | 8720 | 8690 | 1803 |
| 256 | 20231024 | 142700 | 3676246870 | 8690 | 8700 | 8700 | 8690 | 73 |
| 257 | 20231024 | 142600 | 3675611900 | 8680 | 8680 | 8680 | 8680 | 0 |
| 258 | 20231024 | 142500 | 3675611900 | 8680 | 8680 | 8680 | 8680 | 0 |
| 259 | 20231024 | 142400 | 3675611900 | 8680 | 8680 | 8680 | 8680 | 20 |
| 260 | 20231024 | 142300 | 3675438300 | 8690 | 8720 | 8720 | 8690 | 532 |
| 261 | 20231024 | 142200 | 3670809330 | 8720 | 8720 | 8720 | 8720 | 5 |
| 262 | 20231024 | 142100 | 3670765730 | 8720 | 8710 | 8720 | 8710 | 370 |
| 263 | 20231024 | 142000 | 3667539530 | 8720 | 8700 | 8720 | 8700 | 367 |
| 264 | 20231024 | 141900 | 3664339360 | 8700 | 8700 | 8700 | 8700 | 699 |
| 265 | 20231024 | 141800 | 3658258060 | 8700 | 8700 | 8700 | 8700 | 167 |
| 266 | 20231024 | 141700 | 3656805160 | 8690 | 8690 | 8690 | 8690 | 61 |
| 267 | 20231024 | 141600 | 3656275070 | 8680 | 8680 | 8680 | 8670 | 229 |
| 268 | 20231024 | 141500 | 3654287360 | 8680 | 8650 | 8680 | 8640 | 360 |
| 269 | 20231024 | 141400 | 3651171150 | 8650 | 8660 | 8660 | 8640 | 329 |
| 270 | 20231024 | 141300 | 3648325980 | 8660 | 8670 | 8670 | 8660 | 179 |
| 271 | 20231024 | 141200 | 3646774060 | 8660 | 8660 | 8660 | 8640 | 777 |
| 272 | 20231024 | 141100 | 3640051790 | 8650 | 8660 | 8660 | 8650 | 704 |
| 273 | 20231024 | 141000 | 3633957460 | 8660 | 8680 | 8720 | 8660 | 1441 |
| 274 | 20231024 | 140900 | 3621462350 | 8680 | 8710 | 8720 | 8680 | 326 |
| 275 | 20231024 | 140800 | 3618624010 | 8720 | 8720 | 8720 | 8720 | 75 |
| 276 | 20231024 | 140700 | 3617970010 | 8710 | 8710 | 8710 | 8710 | 20 |
| 277 | 20231024 | 140600 | 3617795810 | 8710 | 8710 | 8710 | 8710 | 120 |
| 278 | 20231024 | 140500 | 3616750610 | 8710 | 8730 | 8740 | 8710 | 632 |
| 279 | 20231024 | 140400 | 3611238200 | 8730 | 8730 | 8730 | 8730 | 81 |
| 280 | 20231024 | 140300 | 3610531070 | 8720 | 8720 | 8720 | 8720 | 168 |
| 281 | 20231024 | 140200 | 3609066110 | 8720 | 8680 | 8720 | 8650 | 2392 |
| 282 | 20231024 | 140100 | 3588288880 | 8680 | 8680 | 8680 | 8680 | 225 |
| 283 | 20231024 | 140000 | 3586335880 | 8690 | 8700 | 8700 | 8690 | 223 |
| 284 | 20231024 | 135900 | 3584397430 | 8690 | 8690 | 8690 | 8690 | 125 |
| 285 | 20231024 | 135800 | 3583311180 | 8690 | 8710 | 8710 | 8690 | 217 |
| 286 | 20231024 | 135700 | 3581422690 | 8710 | 8720 | 8720 | 8710 | 51 |
| 287 | 20231024 | 135600 | 3580977980 | 8720 | 8720 | 8720 | 8720 | 256 |
| 288 | 20231024 | 135500 | 3578745660 | 8710 | 8700 | 8710 | 8700 | 105 |
| 289 | 20231024 | 135400 | 3577831610 | 8690 | 8690 | 8690 | 8690 | 270 |
| 290 | 20231024 | 135300 | 3575485310 | 8680 | 8680 | 8690 | 8680 | 1167 |
| 291 | 20231024 | 135200 | 3565355710 | 8670 | 8720 | 8720 | 8670 | 1984 |
| 292 | 20231024 | 135100 | 3548124690 | 8730 | 8730 | 8730 | 8720 | 70 |
| 293 | 20231024 | 135000 | 3547513670 | 8720 | 8720 | 8720 | 8720 | 0 |
| 294 | 20231024 | 134900 | 3547513670 | 8720 | 8720 | 8720 | 8720 | 760 |
| 295 | 20231024 | 134800 | 3540886470 | 8720 | 8730 | 8740 | 8720 | 4075 |
| 296 | 20231024 | 134700 | 3505337260 | 8740 | 8740 | 8740 | 8740 | 150 |
| 297 | 20231024 | 134600 | 3504026260 | 8740 | 8730 | 8740 | 8730 | 212 |
| 298 | 20231024 | 134500 | 3502175460 | 8720 | 8720 | 8720 | 8710 | 423 |
| 299 | 20231024 | 134400 | 3498487920 | 8720 | 8710 | 8720 | 8710 | 215 |
| 300 | 20231024 | 134300 | 3496614480 | 8710 | 8670 | 8710 | 8660 | 1312 |
| 301 | 20231024 | 134200 | 3485238450 | 8700 | 8670 | 8700 | 8670 | 185 |
| 302 | 20231024 | 134100 | 3483632510 | 8670 | 8700 | 8700 | 8670 | 2797 |
| 303 | 20231024 | 134000 | 3459376850 | 8700 | 8700 | 8710 | 8690 | 218 |
| 304 | 20231024 | 133900 | 3457479170 | 8690 | 8710 | 8710 | 8680 | 857 |
| 305 | 20231024 | 133800 | 3450025800 | 8710 | 8720 | 8720 | 8710 | 304 |
| 306 | 20231024 | 133700 | 3447377050 | 8740 | 8730 | 8740 | 8720 | 320 |
| 307 | 20231024 | 133600 | 3444583640 | 8730 | 8750 | 8750 | 8730 | 989 |
| 308 | 20231024 | 133500 | 3435939880 | 8750 | 8730 | 8750 | 8730 | 795 |
| 309 | 20231024 | 133400 | 3428991610 | 8730 | 8740 | 8740 | 8730 | 1078 |
| 310 | 20231024 | 133300 | 3419580470 | 8750 | 8740 | 8750 | 8740 | 202 |
| 311 | 20231024 | 133200 | 3417812980 | 8750 | 8740 | 8760 | 8740 | 2270 |
| 312 | 20231024 | 133100 | 3397953150 | 8750 | 8700 | 8750 | 8700 | 999 |
| 313 | 20231024 | 133000 | 3389231640 | 8700 | 8690 | 8700 | 8640 | 2276 |
| 314 | 20231024 | 132900 | 3369518150 | 8680 | 8680 | 8690 | 8640 | 6171 |
| 315 | 20231024 | 132800 | 3316107710 | 8680 | 8720 | 8720 | 8680 | 3463 |
| 316 | 20231024 | 132700 | 3286000560 | 8730 | 8730 | 8730 | 8720 | 136 |
| 317 | 20231024 | 132600 | 3284814440 | 8730 | 8730 | 8730 | 8710 | 291 |
| 318 | 20231024 | 132500 | 3282275810 | 8740 | 8730 | 8750 | 8730 | 145 |
| 319 | 20231024 | 132400 | 3281009840 | 8700 | 8750 | 8750 | 8700 | 3572 |
| 320 | 20231024 | 132300 | 3249846110 | 8750 | 8790 | 8790 | 8750 | 1060 |
| 321 | 20231024 | 132200 | 3240556670 | 8780 | 8760 | 8790 | 8760 | 3229 |
| 322 | 20231024 | 132100 | 3212231950 | 8780 | 8740 | 8790 | 8730 | 2014 |
| 323 | 20231024 | 132000 | 3194579880 | 8730 | 8740 | 8740 | 8720 | 2704 |
| 324 | 20231024 | 131900 | 3170973990 | 8740 | 8750 | 8760 | 8730 | 2885 |
| 325 | 20231024 | 131800 | 3145751270 | 8760 | 8770 | 8790 | 8750 | 4362 |
| 326 | 20231024 | 131700 | 3107516880 | 8760 | 8790 | 8790 | 8760 | 4310 |
| 327 | 20231024 | 131600 | 3069722190 | 8800 | 8810 | 8810 | 8770 | 3971 |
| 328 | 20231024 | 131500 | 3034835360 | 8820 | 8840 | 8850 | 8780 | 6775 |
| 329 | 20231024 | 131400 | 2975128940 | 8790 | 8720 | 8910 | 8710 | 18472 |
| 330 | 20231024 | 131300 | 2811564570 | 8720 | 8740 | 8830 | 8680 | 7665 |
| 331 | 20231024 | 131200 | 2744517420 | 8690 | 8870 | 8910 | 8570 | 42240 |
| 332 | 20231024 | 131100 | 2375130360 | 8860 | 8730 | 9000 | 8730 | 50879 |
| 333 | 20231024 | 131000 | 1922723380 | 8720 | 8650 | 8720 | 8650 | 7847 |
| 334 | 20231024 | 130900 | 1854473410 | 8640 | 8640 | 8640 | 8640 | 182 |
| 335 | 20231024 | 130800 | 1852900930 | 8640 | 8640 | 8640 | 8640 | 20 |
| 336 | 20231024 | 130700 | 1852728130 | 8640 | 8650 | 8650 | 8640 | 670 |
| 337 | 20231024 | 130600 | 1846938840 | 8640 | 8660 | 8660 | 8640 | 459 |
| 338 | 20231024 | 130500 | 1842964440 | 8660 | 8680 | 8680 | 8660 | 1875 |
| 339 | 20231024 | 130400 | 1826702650 | 8680 | 8670 | 8680 | 8670 | 260 |
| 340 | 20231024 | 130300 | 1824445910 | 8660 | 8670 | 8690 | 8660 | 175 |
| 341 | 20231024 | 130200 | 1822930070 | 8660 | 8680 | 8680 | 8660 | 584 |
| 342 | 20231024 | 130100 | 1817871540 | 8680 | 8690 | 8690 | 8680 | 105 |
| 343 | 20231024 | 130000 | 1816959130 | 8690 | 8710 | 8710 | 8670 | 1365 |
| 344 | 20231024 | 125900 | 1805110470 | 8700 | 8720 | 8720 | 8700 | 310 |
| 345 | 20231024 | 125800 | 1802407890 | 8720 | 8720 | 8720 | 8660 | 1928 |
| 346 | 20231024 | 125700 | 1785621150 | 8710 | 8680 | 8720 | 8670 | 8383 |
| 347 | 20231024 | 125600 | 1712761460 | 8660 | 8670 | 8680 | 8660 | 2320 |
| 348 | 20231024 | 125500 | 1692627260 | 8680 | 8680 | 8680 | 8680 | 0 |
| 349 | 20231024 | 125400 | 1692627260 | 8680 | 8630 | 8680 | 8630 | 238 |
| 350 | 20231024 | 125300 | 1690572730 | 8630 | 8670 | 8670 | 8630 | 723 |
| 351 | 20231024 | 125200 | 1684314830 | 8670 | 8680 | 8690 | 8670 | 116 |
| 352 | 20231024 | 125100 | 1683307510 | 8690 | 8680 | 8690 | 8680 | 435 |
| 353 | 20231024 | 125000 | 1679529410 | 8680 | 8690 | 8690 | 8680 | 354 |
| 354 | 20231024 | 124900 | 1676453500 | 8690 | 8670 | 8700 | 8670 | 1514 |
| 355 | 20231024 | 124800 | 1663300380 | 8670 | 8650 | 8680 | 8650 | 1684 |
| 356 | 20231024 | 124700 | 1648709210 | 8650 | 8660 | 8660 | 8650 | 37 |
| 357 | 20231024 | 124600 | 1648388990 | 8630 | 8660 | 8660 | 8630 | 340 |
| 358 | 20231024 | 124500 | 1645446330 | 8670 | 8650 | 8670 | 8650 | 2305 |
| 359 | 20231024 | 124400 | 1625495850 | 8620 | 8610 | 8640 | 8610 | 2981 |
| 360 | 20231024 | 124300 | 1599758470 | 8610 | 8610 | 8610 | 8610 | 375 |
| 361 | 20231024 | 124200 | 1596529720 | 8620 | 8620 | 8620 | 8620 | 62 |
| 362 | 20231024 | 124100 | 1595995280 | 8610 | 8610 | 8610 | 8610 | 9 |
| 363 | 20231024 | 124000 | 1595917790 | 8600 | 8610 | 8610 | 8600 | 11 |
| 364 | 20231024 | 123900 | 1595823090 | 8600 | 8590 | 8600 | 8590 | 41 |
| 365 | 20231024 | 123800 | 1595470800 | 8590 | 8630 | 8630 | 8590 | 110 |
| 366 | 20231024 | 123700 | 1594521540 | 8610 | 8600 | 8610 | 8600 | 3281 |
| 367 | 20231024 | 123600 | 1566292080 | 8600 | 8590 | 8600 | 8590 | 21 |
| 368 | 20231024 | 123500 | 1566111680 | 8590 | 8600 | 8600 | 8590 | 123 |
| 369 | 20231024 | 123400 | 1565054290 | 8610 | 8630 | 8630 | 8610 | 1265 |
| 370 | 20231024 | 123300 | 1554159070 | 8630 | 8630 | 8630 | 8630 | 201 |
| 371 | 20231024 | 123200 | 1552424440 | 8630 | 8620 | 8630 | 8620 | 114 |
| 372 | 20231024 | 123100 | 1551440920 | 8630 | 8630 | 8630 | 8620 | 305 |
| 373 | 20231024 | 123000 | 1548809480 | 8630 | 8620 | 8630 | 8620 | 31 |
| 374 | 20231024 | 122900 | 1548542150 | 8630 | 8630 | 8630 | 8630 | 340 |
| 375 | 20231024 | 122800 | 1545607950 | 8630 | 8640 | 8640 | 8630 | 243 |
| 376 | 20231024 | 122700 | 1543510560 | 8640 | 8630 | 8640 | 8630 | 24 |
| 377 | 20231024 | 122600 | 1543303420 | 8630 | 8640 | 8640 | 8630 | 288 |
| 378 | 20231024 | 122500 | 1540817970 | 8620 | 8620 | 8620 | 8620 | 92 |
| 379 | 20231024 | 122400 | 1540024930 | 8630 | 8630 | 8630 | 8630 | 447 |
| 380 | 20231024 | 122300 | 1536167320 | 8640 | 8630 | 8640 | 8630 | 601 |
| 381 | 20231024 | 122200 | 1530980680 | 8630 | 8630 | 8640 | 8630 | 399 |
| 382 | 20231024 | 122100 | 1527537300 | 8630 | 8640 | 8640 | 8610 | 140 |
| 383 | 20231024 | 122000 | 1526328320 | 8640 | 8640 | 8640 | 8630 | 40 |
| 384 | 20231024 | 121900 | 1525983100 | 8610 | 8610 | 8640 | 8610 | 3454 |
| 385 | 20231024 | 121800 | 1496202050 | 8600 | 8610 | 8610 | 8600 | 437 |
| 386 | 20231024 | 121700 | 1492439680 | 8610 | 8620 | 8620 | 8610 | 28 |
| 387 | 20231024 | 121600 | 1492198590 | 8610 | 8610 | 8610 | 8610 | 30 |
| 388 | 20231024 | 121500 | 1491940290 | 8620 | 8600 | 8620 | 8600 | 1334 |
| 389 | 20231024 | 121400 | 1480455230 | 8610 | 8600 | 8610 | 8590 | 24 |
| 390 | 20231024 | 121300 | 1480248880 | 8610 | 8610 | 8610 | 8600 | 745 |
| 391 | 20231024 | 121200 | 1473834660 | 8610 | 8630 | 8630 | 8610 | 72 |
| 392 | 20231024 | 121100 | 1473213710 | 8610 | 8630 | 8630 | 8610 | 3668 |
| 393 | 20231024 | 121000 | 1441630440 | 8620 | 8610 | 8620 | 8610 | 2834 |
| 394 | 20231024 | 120900 | 1417203830 | 8590 | 8610 | 8620 | 8590 | 347 |
| 395 | 20231024 | 120800 | 1414214390 | 8590 | 8610 | 8610 | 8590 | 4226 |
| 396 | 20231024 | 120700 | 1377828550 | 8620 | 8590 | 8620 | 8580 | 3886 |
| 397 | 20231024 | 120600 | 1344391740 | 8580 | 8580 | 8580 | 8580 | 2011 |
| 398 | 20231024 | 120500 | 1327137360 | 8580 | 8570 | 8580 | 8570 | 21 |
| 399 | 20231024 | 120400 | 1326957380 | 8570 | 8560 | 8580 | 8560 | 26 |
| 400 | 20231024 | 120300 | 1326734750 | 8580 | 8580 | 8580 | 8580 | 1 |
| 401 | 20231024 | 120200 | 1326726170 | 8570 | 8560 | 8580 | 8560 | 1103 |
| 402 | 20231024 | 120100 | 1317272940 | 8560 | 8580 | 8580 | 8560 | 111 |
| 403 | 20231024 | 120000 | 1316322260 | 8580 | 8580 | 8580 | 8580 | 1 |
| 404 | 20231024 | 115900 | 1316313680 | 8580 | 8580 | 8580 | 8580 | 17 |
| 405 | 20231024 | 115800 | 1316167820 | 8580 | 8580 | 8580 | 8550 | 23 |
| 406 | 20231024 | 115700 | 1315971080 | 8580 | 8580 | 8580 | 8550 | 173 |
| 407 | 20231024 | 115600 | 1314487800 | 8580 | 8550 | 8580 | 8540 | 274 |
| 408 | 20231024 | 115500 | 1312145350 | 8550 | 8550 | 8550 | 8550 | 1 |
| 409 | 20231024 | 115400 | 1312136800 | 8580 | 8580 | 8580 | 8550 | 337 |
| 410 | 20231024 | 115300 | 1309246840 | 8580 | 8580 | 8580 | 8580 | 297 |
| 411 | 20231024 | 115200 | 1306698580 | 8580 | 8550 | 8580 | 8550 | 802 |
| 412 | 20231024 | 115100 | 1299833820 | 8550 | 8550 | 8550 | 8540 | 159 |
| 413 | 20231024 | 115000 | 1298475400 | 8560 | 8560 | 8560 | 8560 | 1 |
| 414 | 20231024 | 114900 | 1298466840 | 8560 | 8550 | 8560 | 8550 | 140 |
| 415 | 20231024 | 114800 | 1297269770 | 8560 | 8580 | 8580 | 8560 | 36 |
| 416 | 20231024 | 114700 | 1296961210 | 8580 | 8570 | 8580 | 8570 | 24 |
| 417 | 20231024 | 114600 | 1296755320 | 8570 | 8580 | 8580 | 8570 | 151 |
| 418 | 20231024 | 114500 | 1295459910 | 8580 | 8580 | 8580 | 8580 | 1 |
| 419 | 20231024 | 114400 | 1295451330 | 8590 | 8560 | 8590 | 8560 | 3160 |
| 420 | 20231024 | 114300 | 1268365860 | 8550 | 8550 | 8560 | 8550 | 41 |
| 421 | 20231024 | 114200 | 1268015300 | 8540 | 8530 | 8540 | 8530 | 503 |
| 422 | 20231024 | 114100 | 1263724280 | 8530 | 8540 | 8540 | 8530 | 39 |
| 423 | 20231024 | 114000 | 1263391600 | 8520 | 8520 | 8520 | 8520 | 55 |
| 424 | 20231024 | 113900 | 1262923000 | 8530 | 8540 | 8540 | 8530 | 251 |
| 425 | 20231024 | 113800 | 1260781960 | 8520 | 8520 | 8520 | 8520 | 0 |
| 426 | 20231024 | 113700 | 1260781960 | 8520 | 8520 | 8520 | 8520 | 474 |
| 427 | 20231024 | 113600 | 1256743480 | 8530 | 8530 | 8530 | 8530 | 60 |
| 428 | 20231024 | 113500 | 1256231680 | 8540 | 8520 | 8540 | 8520 | 269 |
| 429 | 20231024 | 113400 | 1253939320 | 8520 | 8530 | 8530 | 8520 | 22 |
| 430 | 20231024 | 113300 | 1253751870 | 8530 | 8530 | 8530 | 8530 | 107 |
| 431 | 20231024 | 113200 | 1252839160 | 8530 | 8530 | 8530 | 8530 | 20 |
| 432 | 20231024 | 113100 | 1252668560 | 8530 | 8530 | 8530 | 8530 | 27 |
| 433 | 20231024 | 113000 | 1252438250 | 8530 | 8530 | 8530 | 8530 | 14 |
| 434 | 20231024 | 112900 | 1252318830 | 8510 | 8510 | 8510 | 8510 | 20 |
| 435 | 20231024 | 112800 | 1252148630 | 8490 | 8490 | 8490 | 8490 | 0 |
| 436 | 20231024 | 112700 | 1252148630 | 8490 | 8520 | 8520 | 8490 | 2538 |
| 437 | 20231024 | 112600 | 1230565800 | 8530 | 8530 | 8530 | 8530 | 102 |
| 438 | 20231024 | 112500 | 1229695740 | 8540 | 8550 | 8550 | 8540 | 7 |
| 439 | 20231024 | 112400 | 1229635950 | 8510 | 8560 | 8560 | 8510 | 46 |
| 440 | 20231024 | 112300 | 1229243890 | 8540 | 8510 | 8540 | 8510 | 450 |
| 441 | 20231024 | 112200 | 1225409590 | 8510 | 8550 | 8550 | 8510 | 908 |
| 442 | 20231024 | 112100 | 1217680210 | 8520 | 8530 | 8530 | 8520 | 212 |
| 443 | 20231024 | 112000 | 1215873470 | 8520 | 8570 | 8570 | 8520 | 213 |
| 444 | 20231024 | 111900 | 1214053210 | 8570 | 8560 | 8570 | 8560 | 4 |
| 445 | 20231024 | 111800 | 1214018960 | 8550 | 8520 | 8550 | 8520 | 652 |
| 446 | 20231024 | 111700 | 1208453520 | 8520 | 8500 | 8520 | 8500 | 120 |
| 447 | 20231024 | 111600 | 1207431520 | 8520 | 8500 | 8520 | 8480 | 613 |
| 448 | 20231024 | 111500 | 1202226130 | 8500 | 8500 | 8500 | 8500 | 1 |
| 449 | 20231024 | 111400 | 1202217630 | 8500 | 8500 | 8500 | 8500 | 20 |
| 450 | 20231024 | 111300 | 1202047630 | 8520 | 8510 | 8520 | 8510 | 52 |
| 451 | 20231024 | 111200 | 1201604610 | 8520 | 8500 | 8520 | 8480 | 2084 |
| 452 | 20231024 | 111100 | 1183890650 | 8470 | 8480 | 8480 | 8470 | 140 |
| 453 | 20231024 | 111000 | 1182704350 | 8470 | 8470 | 8470 | 8470 | 704 |
| 454 | 20231024 | 110900 | 1176741470 | 8470 | 8470 | 8470 | 8470 | 0 |
| 455 | 20231024 | 110800 | 1176741470 | 8470 | 8470 | 8470 | 8470 | 20 |
| 456 | 20231024 | 110700 | 1176572070 | 8450 | 8450 | 8450 | 8450 | 0 |
| 457 | 20231024 | 110600 | 1176572070 | 8450 | 8450 | 8450 | 8450 | 0 |
| 458 | 20231024 | 110500 | 1176572070 | 8450 | 8450 | 8460 | 8450 | 220 |
| 459 | 20231024 | 110400 | 1174713010 | 8450 | 8450 | 8450 | 8450 | 0 |
| 460 | 20231024 | 110300 | 1174713010 | 8450 | 8450 | 8450 | 8450 | 0 |
| 461 | 20231024 | 110200 | 1174713010 | 8450 | 8450 | 8450 | 8450 | 20 |
| 462 | 20231024 | 110100 | 1174544010 | 8430 | 8500 | 8500 | 8430 | 2721 |
| 463 | 20231024 | 110000 | 1151572780 | 8460 | 8460 | 8460 | 8460 | 2 |
| 464 | 20231024 | 105900 | 1151555860 | 8460 | 8500 | 8500 | 8460 | 130 |
| 465 | 20231024 | 105800 | 1150451660 | 8500 | 8500 | 8500 | 8500 | 4 |
| 466 | 20231024 | 105700 | 1150417660 | 8500 | 8450 | 8500 | 8450 | 48 |
| 467 | 20231024 | 105600 | 1150010660 | 8450 | 8450 | 8450 | 8450 | 572 |
| 468 | 20231024 | 105500 | 1145177260 | 8450 | 8450 | 8450 | 8450 | 0 |
| 469 | 20231024 | 105400 | 1145177260 | 8450 | 8450 | 8450 | 8450 | 20 |
| 470 | 20231024 | 105300 | 1145008260 | 8520 | 8520 | 8520 | 8520 | 100 |
| 471 | 20231024 | 105200 | 1144156260 | 8520 | 8520 | 8520 | 8520 | 10 |
| 472 | 20231024 | 105100 | 1144071060 | 8520 | 8450 | 8520 | 8450 | 251 |
| 473 | 20231024 | 105000 | 1141949690 | 8450 | 8450 | 8450 | 8450 | 0 |
| 474 | 20231024 | 104900 | 1141949690 | 8450 | 8460 | 8460 | 8450 | 714 |
| 475 | 20231024 | 104800 | 1135910470 | 8460 | 8520 | 8520 | 8460 | 21 |
| 476 | 20231024 | 104700 | 1135732750 | 8450 | 8500 | 8520 | 8450 | 273 |
| 477 | 20231024 | 104600 | 1133417710 | 8490 | 8490 | 8490 | 8490 | 0 |
| 478 | 20231024 | 104500 | 1133417710 | 8490 | 8490 | 8490 | 8490 | 20 |
| 479 | 20231024 | 104400 | 1133247910 | 8520 | 8520 | 8520 | 8520 | 2 |
| 480 | 20231024 | 104300 | 1133230870 | 8520 | 8520 | 8520 | 8520 | 2 |
| 481 | 20231024 | 104200 | 1133213830 | 8470 | 8520 | 8520 | 8470 | 321 |
| 482 | 20231024 | 104100 | 1130479910 | 8530 | 8530 | 8530 | 8530 | 0 |
| 483 | 20231024 | 104000 | 1130479910 | 8530 | 8490 | 8530 | 8490 | 607 |
| 484 | 20231024 | 103900 | 1125325840 | 8450 | 8450 | 8490 | 8450 | 467 |
| 485 | 20231024 | 103800 | 1121375010 | 8490 | 8450 | 8490 | 8450 | 156 |
| 486 | 20231024 | 103700 | 1120052660 | 8450 | 8440 | 8450 | 8440 | 1189 |
| 487 | 20231024 | 103600 | 1110006780 | 8440 | 8440 | 8440 | 8440 | 3 |
| 488 | 20231024 | 103500 | 1109981460 | 8430 | 8450 | 8450 | 8430 | 419 |
| 489 | 20231024 | 103400 | 1106449190 | 8430 | 8430 | 8430 | 8430 | 637 |
| 490 | 20231024 | 103300 | 1101079280 | 8430 | 8430 | 8440 | 8430 | 457 |
| 491 | 20231024 | 103200 | 1097226750 | 8420 | 8420 | 8430 | 8420 | 129 |
| 492 | 20231024 | 103100 | 1096140560 | 8420 | 8430 | 8430 | 8420 | 190 |
| 493 | 20231024 | 103000 | 1094539450 | 8430 | 8430 | 8430 | 8430 | 102 |
| 494 | 20231024 | 102900 | 1093679590 | 8420 | 8430 | 8430 | 8420 | 1477 |
| 495 | 20231024 | 102800 | 1081233650 | 8430 | 8440 | 8440 | 8430 | 417 |
| 496 | 20231024 | 102700 | 1077714800 | 8440 | 8440 | 8440 | 8440 | 22 |
| 497 | 20231024 | 102600 | 1077529120 | 8440 | 8440 | 8460 | 8440 | 153 |
| 498 | 20231024 | 102500 | 1076237780 | 8420 | 8460 | 8460 | 8420 | 1800 |
| 499 | 20231024 | 102400 | 1061071530 | 8440 | 8430 | 8460 | 8430 | 300 |
| 500 | 20231024 | 102300 | 1058536330 | 8430 | 8430 | 8430 | 8430 | 135 |
| 501 | 20231024 | 102200 | 1057398280 | 8420 | 8460 | 8460 | 8420 | 4793 |
| 502 | 20231024 | 102100 | 1016975110 | 8460 | 8510 | 8510 | 8460 | 3599 |
| 503 | 20231024 | 102000 | 986474270 | 8500 | 8530 | 8530 | 8490 | 4442 |
| 504 | 20231024 | 101900 | 948707070 | 8510 | 8520 | 8530 | 8510 | 4304 |
| 505 | 20231024 | 101800 | 912057540 | 8530 | 8530 | 8530 | 8520 | 15 |
| 506 | 20231024 | 101700 | 911929690 | 8520 | 8520 | 8530 | 8520 | 302 |
| 507 | 20231024 | 101600 | 909356640 | 8510 | 8520 | 8530 | 8510 | 235 |
| 508 | 20231024 | 101500 | 907355180 | 8530 | 8530 | 8530 | 8520 | 263 |
| 509 | 20231024 | 101400 | 905114400 | 8520 | 8520 | 8530 | 8520 | 121 |
| 510 | 20231024 | 101300 | 904083470 | 8520 | 8520 | 8530 | 8520 | 164 |
| 511 | 20231024 | 101200 | 902686150 | 8530 | 8530 | 8530 | 8530 | 1779 |
| 512 | 20231024 | 101100 | 887511280 | 8530 | 8530 | 8530 | 8530 | 34 |
| 513 | 20231024 | 101000 | 887221260 | 8520 | 8530 | 8530 | 8520 | 27 |
| 514 | 20231024 | 100900 | 886991200 | 8530 | 8530 | 8530 | 8520 | 217 |
| 515 | 20231024 | 100800 | 885141300 | 8530 | 8530 | 8530 | 8530 | 4 |
| 516 | 20231024 | 100700 | 885107180 | 8530 | 8550 | 8550 | 8530 | 439 |
| 517 | 20231024 | 100600 | 881357610 | 8550 | 8520 | 8550 | 8520 | 1968 |
| 518 | 20231024 | 100500 | 864577160 | 8520 | 8530 | 8530 | 8520 | 845 |
| 519 | 20231024 | 100400 | 857369840 | 8550 | 8550 | 8550 | 8530 | 764 |
| 520 | 20231024 | 100300 | 850844960 | 8560 | 8560 | 8560 | 8560 | 666 |
| 521 | 20231024 | 100200 | 845144000 | 8570 | 8570 | 8570 | 8570 | 116 |
| 522 | 20231024 | 100100 | 844149880 | 8570 | 8600 | 8600 | 8570 | 1270 |
| 523 | 20231024 | 100000 | 833244740 | 8600 | 8600 | 8600 | 8600 | 0 |
| 524 | 20231024 | 095900 | 833244740 | 8600 | 8610 | 8610 | 8600 | 201 |
| 525 | 20231024 | 095800 | 831516130 | 8570 | 8600 | 8600 | 8570 | 523 |
| 526 | 20231024 | 095700 | 827033480 | 8600 | 8590 | 8600 | 8590 | 38 |
| 527 | 20231024 | 095600 | 826706760 | 8590 | 8620 | 8620 | 8590 | 155 |
| 528 | 20231024 | 095500 | 825371410 | 8590 | 8610 | 8610 | 8590 | 149 |
| 529 | 20231024 | 095400 | 824090020 | 8600 | 8590 | 8600 | 8590 | 220 |
| 530 | 20231024 | 095300 | 822200210 | 8580 | 8560 | 8590 | 8560 | 259 |
| 531 | 20231024 | 095200 | 819980420 | 8560 | 8550 | 8580 | 8550 | 1094 |
| 532 | 20231024 | 095100 | 810611250 | 8550 | 8560 | 8570 | 8550 | 2081 |
| 533 | 20231024 | 095000 | 792802760 | 8560 | 8570 | 8570 | 8560 | 325 |
| 534 | 20231024 | 094900 | 790019510 | 8570 | 8590 | 8590 | 8570 | 328 |
| 535 | 20231024 | 094800 | 787204210 | 8600 | 8600 | 8600 | 8600 | 69 |
| 536 | 20231024 | 094700 | 786610810 | 8610 | 8620 | 8630 | 8590 | 1382 |
| 537 | 20231024 | 094600 | 774702820 | 8630 | 8650 | 8650 | 8630 | 706 |
| 538 | 20231024 | 094500 | 768607010 | 8650 | 8660 | 8660 | 8630 | 1103 |
| 539 | 20231024 | 094400 | 759073270 | 8670 | 8670 | 8700 | 8670 | 627 |
| 540 | 20231024 | 094300 | 753628300 | 8670 | 8700 | 8740 | 8670 | 3725 |
| 541 | 20231024 | 094200 | 721220180 | 8670 | 8630 | 8700 | 8630 | 2807 |
| 542 | 20231024 | 094100 | 696904930 | 8630 | 8590 | 8630 | 8590 | 453 |
| 543 | 20231024 | 094000 | 693005390 | 8600 | 8600 | 8600 | 8600 | 650 |
| 544 | 20231024 | 093900 | 687415390 | 8600 | 8610 | 8610 | 8580 | 3129 |
| 545 | 20231024 | 093800 | 660517690 | 8610 | 8630 | 8640 | 8610 | 264 |
| 546 | 20231024 | 093700 | 658240730 | 8640 | 8630 | 8670 | 8620 | 172 |
| 547 | 20231024 | 093600 | 656755950 | 8630 | 8660 | 8660 | 8620 | 1630 |
| 548 | 20231024 | 093500 | 642678640 | 8660 | 8690 | 8690 | 8650 | 140 |
| 549 | 20231024 | 093400 | 641466340 | 8650 | 8700 | 8710 | 8650 | 423 |
| 550 | 20231024 | 093300 | 637794060 | 8700 | 8700 | 8760 | 8700 | 8273 |
| 551 | 20231024 | 093200 | 565566120 | 8740 | 8630 | 8770 | 8630 | 10461 |
| 552 | 20231024 | 093100 | 474606980 | 8610 | 8620 | 8620 | 8610 | 1606 |
| 553 | 20231024 | 093000 | 460774080 | 8630 | 8630 | 8640 | 8630 | 312 |
| 554 | 20231024 | 092900 | 458081390 | 8640 | 8630 | 8640 | 8630 | 537 |
| 555 | 20231024 | 092800 | 453445020 | 8630 | 8650 | 8650 | 8630 | 918 |
| 556 | 20231024 | 092700 | 445506830 | 8650 | 8650 | 8650 | 8630 | 1188 |
| 557 | 20231024 | 092600 | 435238640 | 8650 | 8650 | 8660 | 8640 | 1165 |
| 558 | 20231024 | 092500 | 425159760 | 8650 | 8650 | 8660 | 8650 | 1325 |
| 559 | 20231024 | 092400 | 413696820 | 8660 | 8640 | 8660 | 8640 | 1078 |
| 560 | 20231024 | 092300 | 404369820 | 8630 | 8590 | 8630 | 8590 | 3104 |
| 561 | 20231024 | 092200 | 377626290 | 8590 | 8550 | 8590 | 8550 | 862 |
| 562 | 20231024 | 092100 | 370233340 | 8550 | 8550 | 8550 | 8550 | 1233 |
| 563 | 20231024 | 092000 | 359691190 | 8550 | 8560 | 8560 | 8550 | 6524 |
| 564 | 20231024 | 091900 | 303896710 | 8560 | 8560 | 8560 | 8560 | 135 |
| 565 | 20231024 | 091800 | 302741110 | 8560 | 8570 | 8570 | 8560 | 288 |
| 566 | 20231024 | 091700 | 300275250 | 8560 | 8590 | 8600 | 8560 | 825 |
| 567 | 20231024 | 091600 | 293197490 | 8590 | 8590 | 8590 | 8590 | 2422 |
| 568 | 20231024 | 091500 | 272392510 | 8590 | 8600 | 8600 | 8590 | 176 |
| 569 | 20231024 | 091400 | 270878960 | 8600 | 8600 | 8600 | 8590 | 938 |
| 570 | 20231024 | 091300 | 262813230 | 8590 | 8590 | 8600 | 8590 | 1242 |
| 571 | 20231024 | 091200 | 252143450 | 8600 | 8590 | 8610 | 8590 | 2008 |
| 572 | 20231024 | 091100 | 234867750 | 8590 | 8550 | 8590 | 8550 | 2096 |
| 573 | 20231024 | 091000 | 216889000 | 8540 | 8550 | 8550 | 8540 | 342 |
| 574 | 20231024 | 090900 | 213965050 | 8550 | 8560 | 8570 | 8550 | 862 |
| 575 | 20231024 | 090800 | 206590840 | 8570 | 8530 | 8570 | 8530 | 1901 |
| 576 | 20231024 | 090700 | 190332920 | 8540 | 8550 | 8550 | 8540 | 325 |
| 577 | 20231024 | 090600 | 187557320 | 8530 | 8550 | 8560 | 8530 | 123 |
| 578 | 20231024 | 090500 | 186505720 | 8550 | 8540 | 8550 | 8540 | 636 |
| 579 | 20231024 | 090400 | 181072640 | 8540 | 8520 | 8540 | 8520 | 85 |
| 580 | 20231024 | 090300 | 180348340 | 8520 | 8520 | 8560 | 8510 | 5112 |
| 581 | 20231024 | 090200 | 136625350 | 8510 | 8500 | 8530 | 8500 | 2888 |
| 582 | 20231024 | 090100 | 112067680 | 8540 | 8500 | 8550 | 8500 | 6068 |
| 583 | 20231024 | 090000 | 60276680 | 8550 | 8480 | 8550 | 8470 | 6701 |