30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 191100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 9172 |
| 3 | 20231024 | 191000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20231024 | 190900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20231024 | 190800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20231024 | 190700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20231024 | 190600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20231024 | 190500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20231024 | 190400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20231024 | 190300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20231024 | 190200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20231024 | 190100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20231024 | 190000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20231024 | 185900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20231024 | 185800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20231024 | 185700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20231024 | 185600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20231024 | 185500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20231024 | 185400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20231024 | 185300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20231024 | 185200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20231024 | 185100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20231024 | 185000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20231024 | 184900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20231024 | 184800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20231024 | 184700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20231024 | 184600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20231024 | 184500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20231024 | 184400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20231024 | 184300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20231024 | 184200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20231024 | 184100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 9172 |
| 33 | 20231024 | 184000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20231024 | 183900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20231024 | 183800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20231024 | 183700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20231024 | 183600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20231024 | 183500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20231024 | 183400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20231024 | 183300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20231024 | 183200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20231024 | 183100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20231024 | 183000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20231024 | 182900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20231024 | 182800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20231024 | 182700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20231024 | 182600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20231024 | 182500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20231024 | 182400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20231024 | 182300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20231024 | 182200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20231024 | 182100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20231024 | 182000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20231024 | 181900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20231024 | 181800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20231024 | 181700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20231024 | 181600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20231024 | 181500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20231024 | 181400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20231024 | 181300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20231024 | 181200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20231024 | 181100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 9172 |
| 63 | 20231024 | 181000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20231024 | 180900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20231024 | 180800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20231024 | 180700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20231024 | 180600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20231024 | 180500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20231024 | 180400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20231024 | 180300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20231024 | 180200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20231024 | 180100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20231024 | 180000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20231024 | 175900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20231024 | 175800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20231024 | 175700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20231024 | 175600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20231024 | 175500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20231024 | 175400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20231024 | 175300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20231024 | 175200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20231024 | 175100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20231024 | 175000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20231024 | 174900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20231024 | 174800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20231024 | 174700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20231024 | 174600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20231024 | 174500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20231024 | 174400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20231024 | 174300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20231024 | 174200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20231024 | 174100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 9172 |
| 93 | 20231024 | 174000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20231024 | 173900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20231024 | 173800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20231024 | 173700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20231024 | 173600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20231024 | 173500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20231024 | 173400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20231024 | 173300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20231024 | 173200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20231024 | 173100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20231024 | 173000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20231024 | 172900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20231024 | 172800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20231024 | 172700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20231024 | 172600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20231024 | 172500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20231024 | 172400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20231024 | 172300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20231024 | 172200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20231024 | 172100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20231024 | 172000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20231024 | 171900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20231024 | 171800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20231024 | 171700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20231024 | 171600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20231024 | 171500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20231024 | 171400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20231024 | 171300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20231024 | 171200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20231024 | 171100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 9172 |
| 123 | 20231024 | 171000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20231024 | 170900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20231024 | 170800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20231024 | 170700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20231024 | 170600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20231024 | 170500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20231024 | 170400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20231024 | 170300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20231024 | 170200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20231024 | 170100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20231024 | 170000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20231024 | 165900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20231024 | 165800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20231024 | 165700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20231024 | 165600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20231024 | 165500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20231024 | 165400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20231024 | 165300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20231024 | 165200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20231024 | 165100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20231024 | 165000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20231024 | 164900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20231024 | 164800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20231024 | 164700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20231024 | 164600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20231024 | 164500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20231024 | 164400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20231024 | 164300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20231024 | 164200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20231024 | 164100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 9172 |
| 153 | 20231024 | 164000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20231024 | 163900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20231024 | 163800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20231024 | 163700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20231024 | 163600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20231024 | 163500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20231024 | 163400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20231024 | 163300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20231024 | 163200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20231024 | 163100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20231024 | 163000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20231024 | 162900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20231024 | 162800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20231024 | 162700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20231024 | 162600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20231024 | 162500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20231024 | 162400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20231024 | 162300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20231024 | 162200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20231024 | 162100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20231024 | 162000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20231024 | 161900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20231024 | 161800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20231024 | 161700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20231024 | 161600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20231024 | 161500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20231024 | 161400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20231024 | 161300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20231024 | 161200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20231024 | 161100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 9172 |
| 183 | 20231024 | 161000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20231024 | 160900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20231024 | 160800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20231024 | 160700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20231024 | 160600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20231024 | 160500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20231024 | 160400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20231024 | 160300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20231024 | 160200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20231024 | 160100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20231024 | 160000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20231024 | 155900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20231024 | 155800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20231024 | 155700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20231024 | 155600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20231024 | 155500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20231024 | 155400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20231024 | 155300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20231024 | 155200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20231024 | 155100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20231024 | 155000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20231024 | 154900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20231024 | 154800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20231024 | 154700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20231024 | 154600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20231024 | 154500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20231024 | 154400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20231024 | 154300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20231024 | 154200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20231024 | 154100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 9172 |
| 213 | 20231024 | 154000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20231024 | 153900 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20231024 | 153800 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20231024 | 153700 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20231024 | 153600 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20231024 | 153500 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20231024 | 153400 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20231024 | 153300 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 221 | 20231024 | 153200 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 222 | 20231024 | 153100 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 223 | 20231024 | 153000 | 1356682175 | 3900 | 3900 | 3900 | 3900 | 9172 |
| 224 | 20231024 | 152900 | 1320911375 | 3885 | 3885 | 3885 | 3885 | 0 |
| 225 | 20231024 | 152800 | 1320911375 | 3885 | 3885 | 3885 | 3885 | 0 |
| 226 | 20231024 | 152700 | 1320911375 | 3885 | 3885 | 3885 | 3885 | 0 |
| 227 | 20231024 | 152600 | 1320911375 | 3885 | 3885 | 3885 | 3885 | 0 |
| 228 | 20231024 | 152500 | 1320911375 | 3885 | 3885 | 3885 | 3885 | 0 |
| 229 | 20231024 | 152400 | 1320911375 | 3885 | 3885 | 3885 | 3885 | 0 |
| 230 | 20231024 | 152300 | 1320911375 | 3885 | 3885 | 3885 | 3885 | 0 |
| 231 | 20231024 | 152200 | 1320911375 | 3885 | 3885 | 3885 | 3885 | 0 |
| 232 | 20231024 | 152100 | 1320911375 | 3885 | 3885 | 3885 | 3885 | 0 |
| 233 | 20231024 | 152000 | 1320911375 | 3885 | 3885 | 3885 | 3885 | 0 |
| 234 | 20231024 | 151900 | 1320911375 | 3885 | 3885 | 3890 | 3870 | 431 |
| 235 | 20231024 | 151800 | 1319236710 | 3885 | 3885 | 3890 | 3885 | 589 |
| 236 | 20231024 | 151700 | 1316947235 | 3880 | 3870 | 3885 | 3870 | 460 |
| 237 | 20231024 | 151600 | 1315160970 | 3880 | 3880 | 3880 | 3880 | 2623 |
| 238 | 20231024 | 151500 | 1304983730 | 3880 | 3865 | 3880 | 3865 | 1349 |
| 239 | 20231024 | 151400 | 1299752970 | 3870 | 3875 | 3875 | 3870 | 270 |
| 240 | 20231024 | 151300 | 1298707820 | 3875 | 3860 | 3875 | 3860 | 1387 |
| 241 | 20231024 | 151200 | 1293338920 | 3860 | 3870 | 3870 | 3860 | 200 |
| 242 | 20231024 | 151100 | 1292565455 | 3860 | 3860 | 3860 | 3860 | 0 |
| 243 | 20231024 | 151000 | 1292565455 | 3860 | 3875 | 3875 | 3860 | 575 |
| 244 | 20231024 | 150900 | 1290345010 | 3875 | 3870 | 3875 | 3860 | 2034 |
| 245 | 20231024 | 150800 | 1282477690 | 3875 | 3870 | 3875 | 3870 | 441 |
| 246 | 20231024 | 150700 | 1280769055 | 3870 | 3875 | 3875 | 3865 | 16 |
| 247 | 20231024 | 150600 | 1280707090 | 3875 | 3875 | 3875 | 3875 | 53 |
| 248 | 20231024 | 150500 | 1280501715 | 3870 | 3870 | 3870 | 3870 | 289 |
| 249 | 20231024 | 150400 | 1279383285 | 3875 | 3870 | 3875 | 3870 | 1224 |
| 250 | 20231024 | 150300 | 1274645535 | 3870 | 3870 | 3870 | 3870 | 729 |
| 251 | 20231024 | 150200 | 1271824305 | 3870 | 3870 | 3870 | 3870 | 312 |
| 252 | 20231024 | 150100 | 1270616865 | 3875 | 3875 | 3875 | 3875 | 0 |
| 253 | 20231024 | 150000 | 1270616865 | 3875 | 3870 | 3875 | 3870 | 617 |
| 254 | 20231024 | 145900 | 1268226000 | 3875 | 3870 | 3875 | 3870 | 1334 |
| 255 | 20231024 | 145800 | 1263063415 | 3870 | 3870 | 3870 | 3860 | 1263 |
| 256 | 20231024 | 145700 | 1258186045 | 3870 | 3870 | 3870 | 3870 | 1 |
| 257 | 20231024 | 145600 | 1258182175 | 3860 | 3860 | 3860 | 3860 | 28 |
| 258 | 20231024 | 145500 | 1258074095 | 3860 | 3860 | 3870 | 3860 | 1485 |
| 259 | 20231024 | 145400 | 1252333690 | 3860 | 3860 | 3860 | 3860 | 599 |
| 260 | 20231024 | 145300 | 1250021550 | 3860 | 3860 | 3860 | 3860 | 158 |
| 261 | 20231024 | 145200 | 1249411670 | 3860 | 3860 | 3860 | 3860 | 1000 |
| 262 | 20231024 | 145100 | 1245551670 | 3870 | 3870 | 3870 | 3870 | 433 |
| 263 | 20231024 | 145000 | 1243875960 | 3870 | 3860 | 3870 | 3860 | 9 |
| 264 | 20231024 | 144900 | 1243841180 | 3870 | 3870 | 3870 | 3865 | 769 |
| 265 | 20231024 | 144800 | 1240867150 | 3870 | 3865 | 3870 | 3860 | 1376 |
| 266 | 20231024 | 144700 | 1235542670 | 3865 | 3865 | 3865 | 3865 | 12 |
| 267 | 20231024 | 144600 | 1235496290 | 3860 | 3865 | 3865 | 3860 | 770 |
| 268 | 20231024 | 144500 | 1232520340 | 3870 | 3870 | 3870 | 3865 | 774 |
| 269 | 20231024 | 144400 | 1229527500 | 3865 | 3865 | 3865 | 3865 | 494 |
| 270 | 20231024 | 144300 | 1227618190 | 3865 | 3860 | 3865 | 3860 | 271 |
| 271 | 20231024 | 144200 | 1226572125 | 3865 | 3865 | 3870 | 3865 | 1461 |
| 272 | 20231024 | 144100 | 1220923860 | 3870 | 3870 | 3870 | 3860 | 1193 |
| 273 | 20231024 | 144000 | 1216310370 | 3870 | 3870 | 3870 | 3870 | 142 |
| 274 | 20231024 | 143900 | 1215760830 | 3870 | 3860 | 3870 | 3860 | 2472 |
| 275 | 20231024 | 143800 | 1206208370 | 3860 | 3860 | 3860 | 3860 | 393 |
| 276 | 20231024 | 143700 | 1204691390 | 3860 | 3865 | 3865 | 3860 | 1788 |
| 277 | 20231024 | 143600 | 1197789605 | 3865 | 3865 | 3865 | 3860 | 315 |
| 278 | 20231024 | 143500 | 1196572630 | 3865 | 3860 | 3865 | 3860 | 8 |
| 279 | 20231024 | 143400 | 1196541745 | 3865 | 3860 | 3865 | 3860 | 370 |
| 280 | 20231024 | 143300 | 1195112495 | 3860 | 3870 | 3870 | 3860 | 269 |
| 281 | 20231024 | 143200 | 1194072405 | 3865 | 3850 | 3865 | 3850 | 2626 |
| 282 | 20231024 | 143100 | 1183930415 | 3850 | 3860 | 3860 | 3850 | 1130 |
| 283 | 20231024 | 143000 | 1179578615 | 3850 | 3850 | 3850 | 3850 | 300 |
| 284 | 20231024 | 142900 | 1178423615 | 3850 | 3865 | 3865 | 3850 | 194 |
| 285 | 20231024 | 142800 | 1177674405 | 3860 | 3860 | 3860 | 3860 | 0 |
| 286 | 20231024 | 142700 | 1177674405 | 3860 | 3865 | 3865 | 3860 | 33 |
| 287 | 20231024 | 142600 | 1177546875 | 3865 | 3860 | 3865 | 3860 | 218 |
| 288 | 20231024 | 142500 | 1176705250 | 3860 | 3860 | 3865 | 3860 | 210 |
| 289 | 20231024 | 142400 | 1175893690 | 3865 | 3850 | 3865 | 3850 | 866 |
| 290 | 20231024 | 142300 | 1172550020 | 3845 | 3850 | 3850 | 3845 | 853 |
| 291 | 20231024 | 142200 | 1169269620 | 3865 | 3855 | 3865 | 3850 | 1404 |
| 292 | 20231024 | 142100 | 1163851060 | 3850 | 3855 | 3855 | 3850 | 303 |
| 293 | 20231024 | 142000 | 1162683055 | 3850 | 3850 | 3850 | 3850 | 905 |
| 294 | 20231024 | 141900 | 1159198805 | 3850 | 3845 | 3855 | 3845 | 541 |
| 295 | 20231024 | 141800 | 1157115750 | 3845 | 3845 | 3845 | 3845 | 213 |
| 296 | 20231024 | 141700 | 1156296765 | 3845 | 3845 | 3845 | 3845 | 12 |
| 297 | 20231024 | 141600 | 1156250625 | 3850 | 3855 | 3855 | 3850 | 176 |
| 298 | 20231024 | 141500 | 1155572210 | 3855 | 3850 | 3855 | 3850 | 157 |
| 299 | 20231024 | 141400 | 1154966985 | 3850 | 3850 | 3850 | 3850 | 391 |
| 300 | 20231024 | 141300 | 1153461635 | 3855 | 3855 | 3855 | 3855 | 312 |
| 301 | 20231024 | 141200 | 1152258875 | 3855 | 3855 | 3860 | 3855 | 585 |
| 302 | 20231024 | 141100 | 1150002425 | 3855 | 3860 | 3860 | 3855 | 188 |
| 303 | 20231024 | 141000 | 1149277620 | 3855 | 3845 | 3860 | 3845 | 686 |
| 304 | 20231024 | 140900 | 1146632575 | 3855 | 3845 | 3855 | 3845 | 3984 |
| 305 | 20231024 | 140800 | 1131294120 | 3850 | 3840 | 3850 | 3835 | 1921 |
| 306 | 20231024 | 140700 | 1123907020 | 3840 | 3830 | 3840 | 3830 | 609 |
| 307 | 20231024 | 140600 | 1121569460 | 3830 | 3830 | 3830 | 3830 | 0 |
| 308 | 20231024 | 140500 | 1121569460 | 3830 | 3830 | 3830 | 3830 | 0 |
| 309 | 20231024 | 140400 | 1121569460 | 3830 | 3830 | 3830 | 3830 | 0 |
| 310 | 20231024 | 140300 | 1121569460 | 3830 | 3830 | 3830 | 3830 | 1022 |
| 311 | 20231024 | 140200 | 1117655200 | 3840 | 3840 | 3840 | 3835 | 624 |
| 312 | 20231024 | 140100 | 1115261540 | 3840 | 3840 | 3840 | 3840 | 0 |
| 313 | 20231024 | 140000 | 1115261540 | 3840 | 3840 | 3840 | 3840 | 415 |
| 314 | 20231024 | 135900 | 1113667940 | 3840 | 3840 | 3840 | 3835 | 244 |
| 315 | 20231024 | 135800 | 1112731130 | 3840 | 3840 | 3840 | 3840 | 122 |
| 316 | 20231024 | 135700 | 1112262650 | 3840 | 3840 | 3840 | 3835 | 655 |
| 317 | 20231024 | 135600 | 1109749950 | 3840 | 3835 | 3840 | 3835 | 1449 |
| 318 | 20231024 | 135500 | 1104188475 | 3830 | 3830 | 3830 | 3830 | 3211 |
| 319 | 20231024 | 135400 | 1091890345 | 3830 | 3830 | 3830 | 3830 | 535 |
| 320 | 20231024 | 135300 | 1089841295 | 3820 | 3820 | 3820 | 3820 | 507 |
| 321 | 20231024 | 135200 | 1087904555 | 3815 | 3815 | 3815 | 3815 | 168 |
| 322 | 20231024 | 135100 | 1087263635 | 3825 | 3825 | 3825 | 3825 | 0 |
| 323 | 20231024 | 135000 | 1087263635 | 3825 | 3825 | 3825 | 3825 | 2606 |
| 324 | 20231024 | 134900 | 1077295685 | 3825 | 3825 | 3825 | 3825 | 1 |
| 325 | 20231024 | 134800 | 1077291860 | 3825 | 3825 | 3825 | 3825 | 71 |
| 326 | 20231024 | 134700 | 1077020285 | 3825 | 3825 | 3825 | 3825 | 100 |
| 327 | 20231024 | 134600 | 1076637785 | 3825 | 3825 | 3825 | 3825 | 105 |
| 328 | 20231024 | 134500 | 1076236160 | 3815 | 3815 | 3815 | 3815 | 1 |
| 329 | 20231024 | 134400 | 1076232345 | 3815 | 3815 | 3815 | 3815 | 0 |
| 330 | 20231024 | 134300 | 1076232345 | 3815 | 3820 | 3820 | 3815 | 2307 |
| 331 | 20231024 | 134200 | 1067424605 | 3820 | 3820 | 3820 | 3820 | 1055 |
| 332 | 20231024 | 134100 | 1063394505 | 3825 | 3820 | 3825 | 3820 | 67 |
| 333 | 20231024 | 134000 | 1063138545 | 3825 | 3825 | 3830 | 3825 | 177 |
| 334 | 20231024 | 133900 | 1062461450 | 3830 | 3820 | 3830 | 3820 | 1539 |
| 335 | 20231024 | 133800 | 1056572425 | 3820 | 3820 | 3825 | 3815 | 413 |
| 336 | 20231024 | 133700 | 1054996375 | 3825 | 3820 | 3825 | 3820 | 426 |
| 337 | 20231024 | 133600 | 1053368960 | 3820 | 3820 | 3820 | 3815 | 281 |
| 338 | 20231024 | 133500 | 1052295610 | 3820 | 3820 | 3825 | 3820 | 391 |
| 339 | 20231024 | 133400 | 1050801985 | 3820 | 3815 | 3825 | 3815 | 48 |
| 340 | 20231024 | 133300 | 1050618805 | 3815 | 3820 | 3820 | 3815 | 824 |
| 341 | 20231024 | 133200 | 1047471200 | 3820 | 3825 | 3830 | 3820 | 191 |
| 342 | 20231024 | 133100 | 1046740685 | 3830 | 3825 | 3830 | 3825 | 90 |
| 343 | 20231024 | 133000 | 1046396230 | 3830 | 3835 | 3835 | 3830 | 837 |
| 344 | 20231024 | 132900 | 1043188160 | 3845 | 3835 | 3845 | 3835 | 1728 |
| 345 | 20231024 | 132800 | 1036553205 | 3830 | 3815 | 3830 | 3815 | 364 |
| 346 | 20231024 | 132700 | 1035159145 | 3825 | 3835 | 3840 | 3825 | 1155 |
| 347 | 20231024 | 132600 | 1030736215 | 3830 | 3815 | 3830 | 3815 | 19375 |
| 348 | 20231024 | 132500 | 956773825 | 3800 | 3805 | 3805 | 3800 | 200 |
| 349 | 20231024 | 132400 | 956012990 | 3800 | 3810 | 3810 | 3800 | 423 |
| 350 | 20231024 | 132300 | 954403770 | 3800 | 3810 | 3810 | 3800 | 1823 |
| 351 | 20231024 | 132200 | 947458180 | 3810 | 3810 | 3810 | 3810 | 384 |
| 352 | 20231024 | 132100 | 945995140 | 3805 | 3810 | 3810 | 3805 | 59 |
| 353 | 20231024 | 132000 | 945770640 | 3815 | 3815 | 3815 | 3815 | 4 |
| 354 | 20231024 | 131900 | 945755380 | 3815 | 3805 | 3815 | 3805 | 20 |
| 355 | 20231024 | 131800 | 945679090 | 3815 | 3815 | 3815 | 3815 | 5 |
| 356 | 20231024 | 131700 | 945660015 | 3800 | 3800 | 3800 | 3800 | 167 |
| 357 | 20231024 | 131600 | 945025415 | 3800 | 3800 | 3800 | 3800 | 41 |
| 358 | 20231024 | 131500 | 944869615 | 3800 | 3800 | 3800 | 3800 | 500 |
| 359 | 20231024 | 131400 | 942969615 | 3800 | 3810 | 3810 | 3800 | 43 |
| 360 | 20231024 | 131300 | 942805795 | 3810 | 3810 | 3810 | 3810 | 2 |
| 361 | 20231024 | 131200 | 942798175 | 3815 | 3800 | 3815 | 3800 | 2626 |
| 362 | 20231024 | 131100 | 932787330 | 3810 | 3810 | 3810 | 3810 | 9 |
| 363 | 20231024 | 131000 | 932753040 | 3810 | 3810 | 3810 | 3810 | 0 |
| 364 | 20231024 | 130900 | 932753040 | 3810 | 3810 | 3810 | 3810 | 389 |
| 365 | 20231024 | 130800 | 931270950 | 3790 | 3790 | 3790 | 3790 | 100 |
| 366 | 20231024 | 130700 | 930891950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 367 | 20231024 | 130600 | 930891950 | 3790 | 3790 | 3790 | 3790 | 235 |
| 368 | 20231024 | 130500 | 930001300 | 3800 | 3800 | 3800 | 3800 | 3 |
| 369 | 20231024 | 130400 | 929989900 | 3800 | 3800 | 3800 | 3800 | 1 |
| 370 | 20231024 | 130300 | 929986100 | 3800 | 3785 | 3800 | 3785 | 819 |
| 371 | 20231024 | 130200 | 926883905 | 3795 | 3795 | 3795 | 3795 | 0 |
| 372 | 20231024 | 130100 | 926883905 | 3795 | 3795 | 3795 | 3795 | 70 |
| 373 | 20231024 | 130000 | 926618255 | 3795 | 3795 | 3795 | 3795 | 6 |
| 374 | 20231024 | 125900 | 926595485 | 3795 | 3800 | 3800 | 3795 | 1070 |
| 375 | 20231024 | 125800 | 922533420 | 3805 | 3815 | 3820 | 3805 | 1349 |
| 376 | 20231024 | 125700 | 917395225 | 3815 | 3815 | 3815 | 3815 | 830 |
| 377 | 20231024 | 125600 | 914228775 | 3815 | 3815 | 3820 | 3815 | 312 |
| 378 | 20231024 | 125500 | 913037300 | 3815 | 3790 | 3815 | 3790 | 12309 |
| 379 | 20231024 | 125400 | 866239815 | 3795 | 3795 | 3795 | 3795 | 10 |
| 380 | 20231024 | 125300 | 866201865 | 3795 | 3795 | 3795 | 3795 | 10 |
| 381 | 20231024 | 125200 | 866163915 | 3795 | 3790 | 3795 | 3790 | 500 |
| 382 | 20231024 | 125100 | 864267420 | 3790 | 3790 | 3790 | 3790 | 5 |
| 383 | 20231024 | 125000 | 864248470 | 3795 | 3795 | 3795 | 3795 | 500 |
| 384 | 20231024 | 124900 | 862350970 | 3785 | 3785 | 3785 | 3785 | 1143 |
| 385 | 20231024 | 124800 | 858024715 | 3785 | 3770 | 3790 | 3770 | 4848 |
| 386 | 20231024 | 124700 | 839694275 | 3770 | 3770 | 3770 | 3770 | 2540 |
| 387 | 20231024 | 124600 | 830118475 | 3770 | 3770 | 3770 | 3770 | 1031 |
| 388 | 20231024 | 124500 | 826231605 | 3770 | 3770 | 3770 | 3770 | 214 |
| 389 | 20231024 | 124400 | 825424825 | 3770 | 3780 | 3780 | 3770 | 360 |
| 390 | 20231024 | 124300 | 824065285 | 3780 | 3780 | 3780 | 3780 | 1 |
| 391 | 20231024 | 124200 | 824061505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 392 | 20231024 | 124100 | 824061505 | 3780 | 3770 | 3780 | 3770 | 24 |
| 393 | 20231024 | 124000 | 823970805 | 3770 | 3775 | 3775 | 3770 | 196 |
| 394 | 20231024 | 123900 | 823230950 | 3775 | 3775 | 3775 | 3775 | 0 |
| 395 | 20231024 | 123800 | 823230950 | 3775 | 3775 | 3775 | 3775 | 0 |
| 396 | 20231024 | 123700 | 823230950 | 3775 | 3775 | 3775 | 3775 | 0 |
| 397 | 20231024 | 123600 | 823230950 | 3775 | 3775 | 3775 | 3775 | 14 |
| 398 | 20231024 | 123500 | 823178100 | 3775 | 3780 | 3780 | 3775 | 32 |
| 399 | 20231024 | 123400 | 823057145 | 3780 | 3775 | 3780 | 3755 | 933 |
| 400 | 20231024 | 123300 | 819545060 | 3775 | 3775 | 3775 | 3775 | 1 |
| 401 | 20231024 | 123200 | 819541285 | 3780 | 3785 | 3785 | 3780 | 393 |
| 402 | 20231024 | 123100 | 818055725 | 3785 | 3785 | 3785 | 3785 | 159 |
| 403 | 20231024 | 123000 | 817453910 | 3785 | 3785 | 3785 | 3785 | 27 |
| 404 | 20231024 | 122900 | 817351715 | 3785 | 3785 | 3785 | 3785 | 23 |
| 405 | 20231024 | 122800 | 817264660 | 3785 | 3785 | 3785 | 3785 | 24 |
| 406 | 20231024 | 122700 | 817173820 | 3780 | 3780 | 3780 | 3780 | 10 |
| 407 | 20231024 | 122600 | 817136020 | 3780 | 3785 | 3785 | 3780 | 120 |
| 408 | 20231024 | 122500 | 816682415 | 3785 | 3775 | 3785 | 3775 | 1838 |
| 409 | 20231024 | 122400 | 809737240 | 3770 | 3770 | 3770 | 3770 | 1400 |
| 410 | 20231024 | 122300 | 804459240 | 3770 | 3770 | 3770 | 3770 | 11 |
| 411 | 20231024 | 122200 | 804417770 | 3770 | 3765 | 3770 | 3765 | 1320 |
| 412 | 20231024 | 122100 | 799447965 | 3760 | 3755 | 3760 | 3750 | 4171 |
| 413 | 20231024 | 122000 | 783789935 | 3760 | 3760 | 3760 | 3760 | 18 |
| 414 | 20231024 | 121900 | 783722255 | 3760 | 3760 | 3760 | 3760 | 920 |
| 415 | 20231024 | 121800 | 780263055 | 3760 | 3765 | 3765 | 3760 | 382 |
| 416 | 20231024 | 121700 | 778826725 | 3760 | 3765 | 3765 | 3760 | 595 |
| 417 | 20231024 | 121600 | 776589050 | 3760 | 3760 | 3760 | 3760 | 2 |
| 418 | 20231024 | 121500 | 776581530 | 3765 | 3765 | 3765 | 3765 | 15 |
| 419 | 20231024 | 121400 | 776525055 | 3765 | 3765 | 3765 | 3765 | 287 |
| 420 | 20231024 | 121300 | 775444500 | 3760 | 3760 | 3760 | 3760 | 10 |
| 421 | 20231024 | 121200 | 775406900 | 3760 | 3760 | 3760 | 3760 | 0 |
| 422 | 20231024 | 121100 | 775406900 | 3760 | 3760 | 3760 | 3760 | 200 |
| 423 | 20231024 | 121000 | 774654900 | 3765 | 3765 | 3765 | 3765 | 0 |
| 424 | 20231024 | 120900 | 774654900 | 3765 | 3765 | 3765 | 3765 | 67 |
| 425 | 20231024 | 120800 | 774402645 | 3770 | 3770 | 3770 | 3770 | 0 |
| 426 | 20231024 | 120700 | 774402645 | 3770 | 3770 | 3770 | 3770 | 199 |
| 427 | 20231024 | 120600 | 773652415 | 3770 | 3770 | 3770 | 3770 | 38 |
| 428 | 20231024 | 120500 | 773509155 | 3770 | 3770 | 3770 | 3770 | 941 |
| 429 | 20231024 | 120400 | 769961585 | 3770 | 3765 | 3775 | 3765 | 629 |
| 430 | 20231024 | 120300 | 767593260 | 3765 | 3765 | 3765 | 3765 | 0 |
| 431 | 20231024 | 120200 | 767593260 | 3765 | 3765 | 3765 | 3765 | 61 |
| 432 | 20231024 | 120100 | 767363595 | 3770 | 3770 | 3770 | 3770 | 100 |
| 433 | 20231024 | 120000 | 766986595 | 3770 | 3770 | 3770 | 3770 | 100 |
| 434 | 20231024 | 115900 | 766609595 | 3770 | 3765 | 3770 | 3765 | 9 |
| 435 | 20231024 | 115800 | 766575700 | 3765 | 3765 | 3770 | 3765 | 10433 |
| 436 | 20231024 | 115700 | 727294935 | 3770 | 3765 | 3770 | 3765 | 15 |
| 437 | 20231024 | 115600 | 727238390 | 3765 | 3765 | 3765 | 3765 | 83 |
| 438 | 20231024 | 115500 | 726925895 | 3770 | 3765 | 3770 | 3765 | 2100 |
| 439 | 20231024 | 115400 | 719017060 | 3770 | 3765 | 3775 | 3765 | 730 |
| 440 | 20231024 | 115300 | 716264360 | 3770 | 3755 | 3770 | 3755 | 934 |
| 441 | 20231024 | 115200 | 712746810 | 3765 | 3755 | 3765 | 3755 | 113 |
| 442 | 20231024 | 115100 | 712322365 | 3765 | 3765 | 3765 | 3765 | 0 |
| 443 | 20231024 | 115000 | 712322365 | 3765 | 3760 | 3765 | 3760 | 890 |
| 444 | 20231024 | 114900 | 708973020 | 3760 | 3755 | 3760 | 3750 | 4 |
| 445 | 20231024 | 114800 | 708958000 | 3750 | 3750 | 3750 | 3750 | 3 |
| 446 | 20231024 | 114700 | 708946750 | 3760 | 3760 | 3760 | 3760 | 8 |
| 447 | 20231024 | 114600 | 708916670 | 3765 | 3755 | 3765 | 3755 | 43 |
| 448 | 20231024 | 114500 | 708755155 | 3760 | 3760 | 3760 | 3755 | 338 |
| 449 | 20231024 | 114400 | 707484465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 450 | 20231024 | 114300 | 707484465 | 3755 | 3755 | 3755 | 3755 | 30 |
| 451 | 20231024 | 114200 | 707371815 | 3755 | 3755 | 3755 | 3755 | 400 |
| 452 | 20231024 | 114100 | 705869815 | 3755 | 3755 | 3755 | 3755 | 291 |
| 453 | 20231024 | 114000 | 704777110 | 3760 | 3755 | 3760 | 3755 | 412 |
| 454 | 20231024 | 113900 | 703228490 | 3755 | 3755 | 3755 | 3755 | 38 |
| 455 | 20231024 | 113800 | 703085800 | 3745 | 3745 | 3745 | 3745 | 328 |
| 456 | 20231024 | 113700 | 701857440 | 3745 | 3745 | 3745 | 3745 | 27 |
| 457 | 20231024 | 113600 | 701756325 | 3740 | 3750 | 3750 | 3740 | 154 |
| 458 | 20231024 | 113500 | 701179990 | 3750 | 3750 | 3750 | 3750 | 108 |
| 459 | 20231024 | 113400 | 700774990 | 3750 | 3750 | 3750 | 3740 | 361 |
| 460 | 20231024 | 113300 | 699422240 | 3750 | 3750 | 3750 | 3750 | 110 |
| 461 | 20231024 | 113200 | 699009740 | 3745 | 3735 | 3745 | 3735 | 604 |
| 462 | 20231024 | 113100 | 696748460 | 3735 | 3735 | 3735 | 3735 | 1 |
| 463 | 20231024 | 113000 | 696744725 | 3735 | 3730 | 3735 | 3730 | 1259 |
| 464 | 20231024 | 112900 | 692046155 | 3725 | 3715 | 3725 | 3715 | 1791 |
| 465 | 20231024 | 112800 | 685389680 | 3710 | 3710 | 3710 | 3710 | 0 |
| 466 | 20231024 | 112700 | 685389680 | 3710 | 3720 | 3720 | 3710 | 468 |
| 467 | 20231024 | 112600 | 683651055 | 3725 | 3725 | 3725 | 3725 | 18 |
| 468 | 20231024 | 112500 | 683584005 | 3720 | 3730 | 3730 | 3720 | 1059 |
| 469 | 20231024 | 112400 | 679636620 | 3735 | 3735 | 3735 | 3735 | 0 |
| 470 | 20231024 | 112300 | 679636620 | 3735 | 3730 | 3735 | 3730 | 64 |
| 471 | 20231024 | 112200 | 679397645 | 3730 | 3730 | 3730 | 3730 | 337 |
| 472 | 20231024 | 112100 | 678140635 | 3730 | 3725 | 3730 | 3725 | 714 |
| 473 | 20231024 | 112000 | 675477685 | 3725 | 3725 | 3725 | 3725 | 16 |
| 474 | 20231024 | 111900 | 675418085 | 3715 | 3715 | 3715 | 3715 | 351 |
| 475 | 20231024 | 111800 | 674114120 | 3725 | 3720 | 3725 | 3720 | 375 |
| 476 | 20231024 | 111700 | 672717775 | 3710 | 3720 | 3720 | 3710 | 763 |
| 477 | 20231024 | 111600 | 669886415 | 3715 | 3710 | 3715 | 3710 | 481 |
| 478 | 20231024 | 111500 | 668100345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 479 | 20231024 | 111400 | 668100345 | 3695 | 3705 | 3705 | 3695 | 108 |
| 480 | 20231024 | 111300 | 667701035 | 3700 | 3690 | 3700 | 3690 | 1149 |
| 481 | 20231024 | 111200 | 663449745 | 3695 | 3695 | 3695 | 3695 | 30 |
| 482 | 20231024 | 111100 | 663338895 | 3690 | 3695 | 3695 | 3690 | 727 |
| 483 | 20231024 | 111000 | 660655130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 484 | 20231024 | 110900 | 660655130 | 3695 | 3695 | 3695 | 3695 | 38 |
| 485 | 20231024 | 110800 | 660514720 | 3700 | 3695 | 3700 | 3695 | 244 |
| 486 | 20231024 | 110700 | 659613015 | 3695 | 3695 | 3695 | 3695 | 201 |
| 487 | 20231024 | 110600 | 658870320 | 3685 | 3685 | 3690 | 3685 | 629 |
| 488 | 20231024 | 110500 | 656552355 | 3685 | 3675 | 3685 | 3675 | 640 |
| 489 | 20231024 | 110400 | 654194710 | 3680 | 3675 | 3680 | 3675 | 851 |
| 490 | 20231024 | 110300 | 651063270 | 3680 | 3680 | 3680 | 3680 | 27 |
| 491 | 20231024 | 110200 | 650963910 | 3680 | 3680 | 3680 | 3675 | 285 |
| 492 | 20231024 | 110100 | 649915115 | 3680 | 3670 | 3680 | 3665 | 117 |
| 493 | 20231024 | 110000 | 649485850 | 3680 | 3675 | 3680 | 3675 | 2367 |
| 494 | 20231024 | 105900 | 640776345 | 3670 | 3665 | 3670 | 3665 | 688 |
| 495 | 20231024 | 105800 | 638252300 | 3665 | 3665 | 3665 | 3665 | 59 |
| 496 | 20231024 | 105700 | 638036065 | 3665 | 3655 | 3665 | 3655 | 194 |
| 497 | 20231024 | 105600 | 637326385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 498 | 20231024 | 105500 | 637326385 | 3655 | 3655 | 3655 | 3655 | 5 |
| 499 | 20231024 | 105400 | 637308110 | 3655 | 3660 | 3660 | 3655 | 34 |
| 500 | 20231024 | 105300 | 637183690 | 3660 | 3660 | 3660 | 3660 | 111 |
| 501 | 20231024 | 105200 | 636777430 | 3670 | 3680 | 3680 | 3670 | 98 |
| 502 | 20231024 | 105100 | 636417740 | 3675 | 3680 | 3680 | 3675 | 248 |
| 503 | 20231024 | 105000 | 635506320 | 3680 | 3680 | 3680 | 3680 | 10 |
| 504 | 20231024 | 104900 | 635469520 | 3685 | 3685 | 3685 | 3685 | 500 |
| 505 | 20231024 | 104800 | 633627020 | 3685 | 3680 | 3685 | 3680 | 524 |
| 506 | 20231024 | 104700 | 631696135 | 3680 | 3660 | 3680 | 3655 | 1165 |
| 507 | 20231024 | 104600 | 627436815 | 3680 | 3655 | 3680 | 3655 | 300 |
| 508 | 20231024 | 104500 | 626333905 | 3655 | 3665 | 3665 | 3655 | 48 |
| 509 | 20231024 | 104400 | 626158415 | 3660 | 3680 | 3680 | 3660 | 131 |
| 510 | 20231024 | 104300 | 625678290 | 3680 | 3680 | 3680 | 3680 | 3 |
| 511 | 20231024 | 104200 | 625667250 | 3680 | 3680 | 3680 | 3680 | 10201 |
| 512 | 20231024 | 104100 | 588127570 | 3680 | 3660 | 3680 | 3645 | 282 |
| 513 | 20231024 | 104000 | 587093465 | 3640 | 3640 | 3645 | 3640 | 2654 |
| 514 | 20231024 | 103900 | 577431480 | 3655 | 3640 | 3655 | 3640 | 1058 |
| 515 | 20231024 | 103800 | 573566300 | 3640 | 3645 | 3645 | 3640 | 105 |
| 516 | 20231024 | 103700 | 573183995 | 3645 | 3645 | 3650 | 3645 | 1568 |
| 517 | 20231024 | 103600 | 567468570 | 3645 | 3650 | 3650 | 3645 | 1687 |
| 518 | 20231024 | 103500 | 561315440 | 3645 | 3640 | 3645 | 3635 | 4509 |
| 519 | 20231024 | 103400 | 544908390 | 3645 | 3645 | 3650 | 3640 | 3579 |
| 520 | 20231024 | 103300 | 531874720 | 3650 | 3640 | 3650 | 3640 | 843 |
| 521 | 20231024 | 103200 | 528805655 | 3650 | 3650 | 3650 | 3650 | 52 |
| 522 | 20231024 | 103100 | 528615855 | 3650 | 3635 | 3650 | 3635 | 875 |
| 523 | 20231024 | 103000 | 525434955 | 3640 | 3640 | 3640 | 3640 | 636 |
| 524 | 20231024 | 102900 | 523119915 | 3640 | 3640 | 3640 | 3640 | 1 |
| 525 | 20231024 | 102800 | 523116275 | 3645 | 3645 | 3645 | 3645 | 303 |
| 526 | 20231024 | 102700 | 522011840 | 3645 | 3645 | 3645 | 3645 | 258 |
| 527 | 20231024 | 102600 | 521071430 | 3650 | 3650 | 3655 | 3650 | 6252 |
| 528 | 20231024 | 102500 | 498251070 | 3655 | 3650 | 3660 | 3650 | 127 |
| 529 | 20231024 | 102400 | 497787330 | 3650 | 3655 | 3655 | 3650 | 1751 |
| 530 | 20231024 | 102300 | 491395825 | 3650 | 3650 | 3655 | 3650 | 3286 |
| 531 | 20231024 | 102200 | 479391865 | 3655 | 3655 | 3655 | 3655 | 1217 |
| 532 | 20231024 | 102100 | 474943730 | 3655 | 3665 | 3665 | 3655 | 6883 |
| 533 | 20231024 | 102000 | 449760175 | 3670 | 3670 | 3670 | 3670 | 75 |
| 534 | 20231024 | 101900 | 449484925 | 3670 | 3670 | 3670 | 3670 | 10 |
| 535 | 20231024 | 101800 | 449448225 | 3665 | 3670 | 3670 | 3665 | 1755 |
| 536 | 20231024 | 101700 | 443012875 | 3670 | 3670 | 3670 | 3670 | 0 |
| 537 | 20231024 | 101600 | 443012875 | 3670 | 3670 | 3670 | 3670 | 1201 |
| 538 | 20231024 | 101500 | 438605205 | 3670 | 3680 | 3680 | 3670 | 5344 |
| 539 | 20231024 | 101400 | 418943075 | 3680 | 3685 | 3685 | 3680 | 4513 |
| 540 | 20231024 | 101300 | 402320725 | 3690 | 3695 | 3695 | 3690 | 4156 |
| 541 | 20231024 | 101200 | 386984285 | 3700 | 3700 | 3700 | 3700 | 67 |
| 542 | 20231024 | 101100 | 386736385 | 3700 | 3700 | 3700 | 3695 | 1266 |
| 543 | 20231024 | 101000 | 382058185 | 3700 | 3695 | 3700 | 3695 | 211 |
| 544 | 20231024 | 100900 | 381277610 | 3700 | 3700 | 3700 | 3700 | 98 |
| 545 | 20231024 | 100800 | 380915010 | 3690 | 3690 | 3690 | 3690 | 82 |
| 546 | 20231024 | 100700 | 380612430 | 3690 | 3690 | 3690 | 3690 | 51 |
| 547 | 20231024 | 100600 | 380424240 | 3690 | 3700 | 3705 | 3690 | 963 |
| 548 | 20231024 | 100500 | 376862920 | 3700 | 3705 | 3705 | 3700 | 113 |
| 549 | 20231024 | 100400 | 376444470 | 3705 | 3705 | 3705 | 3705 | 20 |
| 550 | 20231024 | 100300 | 376370370 | 3690 | 3690 | 3690 | 3690 | 1 |
| 551 | 20231024 | 100200 | 376366680 | 3700 | 3690 | 3705 | 3690 | 4722 |
| 552 | 20231024 | 100100 | 358896150 | 3690 | 3705 | 3705 | 3690 | 1699 |
| 553 | 20231024 | 100000 | 352610575 | 3705 | 3690 | 3705 | 3690 | 31 |
| 554 | 20231024 | 095900 | 352496035 | 3705 | 3700 | 3705 | 3690 | 11064 |
| 555 | 20231024 | 095800 | 311596180 | 3700 | 3705 | 3705 | 3700 | 484 |
| 556 | 20231024 | 095700 | 309803135 | 3705 | 3710 | 3710 | 3705 | 666 |
| 557 | 20231024 | 095600 | 307335125 | 3710 | 3730 | 3730 | 3710 | 359 |
| 558 | 20231024 | 095500 | 306001755 | 3725 | 3720 | 3730 | 3720 | 474 |
| 559 | 20231024 | 095400 | 304234090 | 3720 | 3715 | 3720 | 3715 | 60 |
| 560 | 20231024 | 095300 | 304011015 | 3710 | 3710 | 3710 | 3710 | 89 |
| 561 | 20231024 | 095200 | 303680825 | 3710 | 3700 | 3715 | 3700 | 116 |
| 562 | 20231024 | 095100 | 303250540 | 3700 | 3715 | 3720 | 3700 | 3612 |
| 563 | 20231024 | 095000 | 289853645 | 3715 | 3715 | 3715 | 3700 | 502 |
| 564 | 20231024 | 094900 | 287988730 | 3700 | 3715 | 3715 | 3700 | 4218 |
| 565 | 20231024 | 094800 | 272351330 | 3730 | 3720 | 3730 | 3715 | 679 |
| 566 | 20231024 | 094700 | 269820250 | 3715 | 3730 | 3730 | 3715 | 900 |
| 567 | 20231024 | 094600 | 266470890 | 3730 | 3730 | 3735 | 3725 | 2395 |
| 568 | 20231024 | 094500 | 257544455 | 3730 | 3725 | 3730 | 3725 | 1962 |
| 569 | 20231024 | 094400 | 250229695 | 3730 | 3735 | 3740 | 3725 | 2162 |
| 570 | 20231024 | 094300 | 242164995 | 3735 | 3735 | 3735 | 3735 | 166 |
| 571 | 20231024 | 094200 | 241544985 | 3735 | 3740 | 3740 | 3735 | 2098 |
| 572 | 20231024 | 094100 | 233708905 | 3745 | 3745 | 3745 | 3740 | 739 |
| 573 | 20231024 | 094000 | 230944010 | 3770 | 3770 | 3770 | 3770 | 0 |
| 574 | 20231024 | 093900 | 230944010 | 3770 | 3770 | 3770 | 3770 | 1 |
| 575 | 20231024 | 093800 | 230940240 | 3770 | 3765 | 3770 | 3740 | 5673 |
| 576 | 20231024 | 093700 | 209667745 | 3780 | 3755 | 3780 | 3755 | 860 |
| 577 | 20231024 | 093600 | 206435840 | 3765 | 3755 | 3765 | 3755 | 304 |
| 578 | 20231024 | 093500 | 205293900 | 3755 | 3750 | 3780 | 3750 | 55 |
| 579 | 20231024 | 093400 | 205087330 | 3760 | 3780 | 3780 | 3760 | 1020 |
| 580 | 20231024 | 093300 | 201252090 | 3780 | 3760 | 3780 | 3760 | 2575 |
| 581 | 20231024 | 093200 | 191568650 | 3755 | 3760 | 3760 | 3755 | 204 |
| 582 | 20231024 | 093100 | 190802610 | 3760 | 3750 | 3760 | 3745 | 745 |
| 583 | 20231024 | 093000 | 188009335 | 3750 | 3765 | 3765 | 3750 | 5895 |
| 584 | 20231024 | 092900 | 165857970 | 3765 | 3780 | 3780 | 3765 | 895 |
| 585 | 20231024 | 092800 | 162483725 | 3780 | 3785 | 3785 | 3780 | 119 |
| 586 | 20231024 | 092700 | 162033655 | 3785 | 3785 | 3790 | 3785 | 113 |
| 587 | 20231024 | 092600 | 161605885 | 3780 | 3780 | 3780 | 3775 | 307 |
| 588 | 20231024 | 092500 | 160445430 | 3780 | 3785 | 3785 | 3780 | 190 |
| 589 | 20231024 | 092400 | 159727205 | 3785 | 3790 | 3790 | 3785 | 581 |
| 590 | 20231024 | 092300 | 157528110 | 3785 | 3785 | 3785 | 3785 | 567 |
| 591 | 20231024 | 092200 | 155382015 | 3785 | 3765 | 3785 | 3760 | 23 |
| 592 | 20231024 | 092100 | 155295455 | 3760 | 3765 | 3765 | 3760 | 7357 |
| 593 | 20231024 | 092000 | 127601360 | 3765 | 3755 | 3765 | 3750 | 1723 |
| 594 | 20231024 | 091900 | 121129760 | 3765 | 3765 | 3765 | 3755 | 2037 |
| 595 | 20231024 | 091800 | 113473145 | 3785 | 3785 | 3785 | 3765 | 1807 |
| 596 | 20231024 | 091700 | 106667950 | 3795 | 3795 | 3795 | 3795 | 0 |
| 597 | 20231024 | 091600 | 106667950 | 3795 | 3795 | 3795 | 3795 | 0 |
| 598 | 20231024 | 091500 | 106667950 | 3795 | 3790 | 3795 | 3790 | 15 |
| 599 | 20231024 | 091400 | 106611090 | 3765 | 3770 | 3770 | 3765 | 1511 |
| 600 | 20231024 | 091300 | 100915125 | 3770 | 3795 | 3795 | 3770 | 5228 |
| 601 | 20231024 | 091200 | 81095440 | 3795 | 3795 | 3795 | 3795 | 275 |
| 602 | 20231024 | 091100 | 80051815 | 3795 | 3795 | 3795 | 3795 | 0 |
| 603 | 20231024 | 091000 | 80051815 | 3795 | 3805 | 3805 | 3795 | 294 |
| 604 | 20231024 | 090900 | 78935935 | 3810 | 3795 | 3810 | 3795 | 77 |
| 605 | 20231024 | 090800 | 78643680 | 3795 | 3785 | 3810 | 3785 | 1716 |
| 606 | 20231024 | 090700 | 72137515 | 3790 | 3790 | 3790 | 3790 | 131 |
| 607 | 20231024 | 090600 | 71641025 | 3795 | 3790 | 3795 | 3790 | 2 |
| 608 | 20231024 | 090500 | 71633440 | 3790 | 3800 | 3800 | 3790 | 814 |
| 609 | 20231024 | 090400 | 68547185 | 3800 | 3800 | 3810 | 3800 | 1420 |
| 610 | 20231024 | 090300 | 63141185 | 3800 | 3800 | 3800 | 3800 | 1594 |
| 611 | 20231024 | 090200 | 57083985 | 3800 | 3800 | 3820 | 3800 | 2548 |
| 612 | 20231024 | 090100 | 47394395 | 3780 | 3795 | 3800 | 3780 | 509 |
| 613 | 20231024 | 090000 | 45467325 | 3795 | 3755 | 3795 | 3755 | 12090 |