30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 192300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 10770 |
| 3 | 20231026 | 192200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20231026 | 192100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20231026 | 192000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20231026 | 191900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20231026 | 191800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20231026 | 191700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20231026 | 191600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20231026 | 191500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20231026 | 191400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20231026 | 191300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20231026 | 191200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20231026 | 191100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20231026 | 191000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20231026 | 190900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20231026 | 190800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20231026 | 190700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20231026 | 190600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20231026 | 190500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20231026 | 190400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20231026 | 190300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20231026 | 190200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20231026 | 190100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20231026 | 190000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20231026 | 185900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20231026 | 185800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20231026 | 185700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20231026 | 185600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20231026 | 185500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20231026 | 185400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20231026 | 185300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 10770 |
| 33 | 20231026 | 185200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20231026 | 185100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20231026 | 185000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20231026 | 184900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20231026 | 184800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20231026 | 184700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20231026 | 184600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20231026 | 184500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20231026 | 184400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20231026 | 184300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20231026 | 184200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20231026 | 184100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20231026 | 184000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20231026 | 183900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20231026 | 183800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20231026 | 183700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20231026 | 183600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20231026 | 183500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20231026 | 183400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20231026 | 183300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20231026 | 183200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20231026 | 183100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20231026 | 183000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20231026 | 182900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20231026 | 182800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20231026 | 182700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20231026 | 182600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20231026 | 182500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20231026 | 182400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20231026 | 182300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 10770 |
| 63 | 20231026 | 182200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20231026 | 182100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20231026 | 182000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20231026 | 181900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20231026 | 181800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20231026 | 181700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20231026 | 181600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20231026 | 181500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20231026 | 181400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20231026 | 181300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20231026 | 181200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20231026 | 181100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20231026 | 181000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20231026 | 180900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20231026 | 180800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20231026 | 180700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20231026 | 180600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20231026 | 180500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20231026 | 180400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20231026 | 180300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20231026 | 180200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20231026 | 180100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20231026 | 180000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20231026 | 175900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20231026 | 175800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20231026 | 175700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20231026 | 175600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20231026 | 175500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20231026 | 175400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20231026 | 175300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 10770 |
| 93 | 20231026 | 175200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20231026 | 175100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20231026 | 175000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20231026 | 174900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20231026 | 174800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20231026 | 174700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20231026 | 174600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20231026 | 174500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20231026 | 174400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20231026 | 174300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20231026 | 174200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20231026 | 174100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20231026 | 174000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20231026 | 173900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20231026 | 173800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20231026 | 173700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20231026 | 173600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20231026 | 173500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20231026 | 173400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20231026 | 173300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20231026 | 173200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20231026 | 173100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20231026 | 173000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20231026 | 172900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20231026 | 172800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20231026 | 172700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20231026 | 172600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20231026 | 172500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20231026 | 172400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20231026 | 172300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 10770 |
| 123 | 20231026 | 172200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20231026 | 172100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20231026 | 172000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20231026 | 171900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20231026 | 171800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20231026 | 171700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20231026 | 171600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20231026 | 171500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20231026 | 171400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20231026 | 171300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20231026 | 171200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20231026 | 171100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20231026 | 171000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20231026 | 170900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20231026 | 170800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20231026 | 170700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20231026 | 170600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20231026 | 170500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20231026 | 170400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20231026 | 170300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20231026 | 170200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20231026 | 170100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20231026 | 170000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20231026 | 165900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20231026 | 165800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20231026 | 165700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20231026 | 165600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20231026 | 165500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20231026 | 165400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20231026 | 165300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 10770 |
| 153 | 20231026 | 165200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20231026 | 165100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20231026 | 165000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20231026 | 164900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20231026 | 164800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20231026 | 164700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20231026 | 164600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20231026 | 164500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20231026 | 164400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20231026 | 164300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20231026 | 164200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20231026 | 164100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20231026 | 164000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20231026 | 163900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20231026 | 163800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20231026 | 163700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20231026 | 163600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20231026 | 163500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20231026 | 163400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20231026 | 163300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20231026 | 163200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20231026 | 163100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20231026 | 163000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20231026 | 162900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20231026 | 162800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20231026 | 162700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20231026 | 162600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20231026 | 162500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20231026 | 162400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20231026 | 162300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 10770 |
| 183 | 20231026 | 162200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20231026 | 162100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20231026 | 162000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20231026 | 161900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20231026 | 161800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20231026 | 161700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20231026 | 161600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20231026 | 161500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20231026 | 161400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20231026 | 161300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20231026 | 161200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20231026 | 161100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20231026 | 161000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 196 | 20231026 | 160900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 197 | 20231026 | 160800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 198 | 20231026 | 160700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 199 | 20231026 | 160600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 200 | 20231026 | 160500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 201 | 20231026 | 160400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 202 | 20231026 | 160300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 203 | 20231026 | 160200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 204 | 20231026 | 160100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 205 | 20231026 | 160000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 206 | 20231026 | 155900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 207 | 20231026 | 155800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 208 | 20231026 | 155700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 209 | 20231026 | 155600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 210 | 20231026 | 155500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 211 | 20231026 | 155400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 212 | 20231026 | 155300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 10770 |
| 213 | 20231026 | 155200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 214 | 20231026 | 155100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 215 | 20231026 | 155000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 216 | 20231026 | 154900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 217 | 20231026 | 154800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 218 | 20231026 | 154700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 219 | 20231026 | 154600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 220 | 20231026 | 154500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 221 | 20231026 | 154400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 222 | 20231026 | 154300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 223 | 20231026 | 154200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 224 | 20231026 | 154100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 225 | 20231026 | 154000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 226 | 20231026 | 153900 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 227 | 20231026 | 153800 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 228 | 20231026 | 153700 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 229 | 20231026 | 153600 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 230 | 20231026 | 153500 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 231 | 20231026 | 153400 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 232 | 20231026 | 153300 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 233 | 20231026 | 153200 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 234 | 20231026 | 153100 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 0 |
| 235 | 20231026 | 153000 | 1132736360 | 2850 | 2850 | 2850 | 2850 | 10770 |
| 236 | 20231026 | 152900 | 1102041860 | 2895 | 2895 | 2895 | 2895 | 0 |
| 237 | 20231026 | 152800 | 1102041860 | 2895 | 2895 | 2895 | 2895 | 0 |
| 238 | 20231026 | 152700 | 1102041860 | 2895 | 2895 | 2895 | 2895 | 0 |
| 239 | 20231026 | 152600 | 1102041860 | 2895 | 2895 | 2895 | 2895 | 0 |
| 240 | 20231026 | 152500 | 1102041860 | 2895 | 2895 | 2895 | 2895 | 0 |
| 241 | 20231026 | 152400 | 1102041860 | 2895 | 2895 | 2895 | 2895 | 0 |
| 242 | 20231026 | 152300 | 1102041860 | 2895 | 2895 | 2895 | 2895 | 0 |
| 243 | 20231026 | 152200 | 1102041860 | 2895 | 2895 | 2895 | 2895 | 0 |
| 244 | 20231026 | 152100 | 1102041860 | 2895 | 2895 | 2895 | 2895 | 0 |
| 245 | 20231026 | 152000 | 1102041860 | 2895 | 2895 | 2895 | 2895 | 0 |
| 246 | 20231026 | 151900 | 1102041860 | 2895 | 2880 | 2900 | 2880 | 229 |
| 247 | 20231026 | 151800 | 1101379565 | 2880 | 2885 | 2885 | 2865 | 4590 |
| 248 | 20231026 | 151700 | 1088192265 | 2885 | 2885 | 2885 | 2885 | 54 |
| 249 | 20231026 | 151600 | 1088036475 | 2875 | 2900 | 2900 | 2875 | 3572 |
| 250 | 20231026 | 151500 | 1077759560 | 2885 | 2900 | 2900 | 2885 | 3091 |
| 251 | 20231026 | 151400 | 1068833175 | 2900 | 2890 | 2900 | 2880 | 14851 |
| 252 | 20231026 | 151300 | 1026036185 | 2900 | 2895 | 2900 | 2895 | 270 |
| 253 | 20231026 | 151200 | 1025254530 | 2900 | 2900 | 2900 | 2900 | 1 |
| 254 | 20231026 | 151100 | 1025251630 | 2890 | 2890 | 2890 | 2890 | 20 |
| 255 | 20231026 | 151000 | 1025193830 | 2905 | 2905 | 2905 | 2885 | 2630 |
| 256 | 20231026 | 150900 | 1017599130 | 2890 | 2910 | 2910 | 2890 | 420 |
| 257 | 20231026 | 150800 | 1016384230 | 2910 | 2905 | 2910 | 2905 | 1553 |
| 258 | 20231026 | 150700 | 1011872760 | 2905 | 2900 | 2905 | 2885 | 502 |
| 259 | 20231026 | 150600 | 1010416970 | 2900 | 2895 | 2900 | 2885 | 701 |
| 260 | 20231026 | 150500 | 1008391515 | 2900 | 2890 | 2900 | 2890 | 4 |
| 261 | 20231026 | 150400 | 1008379945 | 2900 | 2900 | 2900 | 2900 | 5 |
| 262 | 20231026 | 150300 | 1008365445 | 2900 | 2900 | 2900 | 2900 | 10 |
| 263 | 20231026 | 150200 | 1008336445 | 2900 | 2895 | 2900 | 2895 | 5423 |
| 264 | 20231026 | 150100 | 992636855 | 2895 | 2900 | 2900 | 2885 | 2256 |
| 265 | 20231026 | 150000 | 986122985 | 2890 | 2895 | 2895 | 2890 | 1058 |
| 266 | 20231026 | 145900 | 983060345 | 2890 | 2890 | 2890 | 2890 | 580 |
| 267 | 20231026 | 145800 | 981384145 | 2895 | 2895 | 2895 | 2890 | 8 |
| 268 | 20231026 | 145700 | 981361000 | 2900 | 2900 | 2900 | 2900 | 0 |
| 269 | 20231026 | 145600 | 981361000 | 2900 | 2900 | 2900 | 2900 | 0 |
| 270 | 20231026 | 145500 | 981361000 | 2900 | 2900 | 2900 | 2900 | 0 |
| 271 | 20231026 | 145400 | 981361000 | 2900 | 2885 | 2900 | 2885 | 8355 |
| 272 | 20231026 | 145300 | 957207325 | 2885 | 2900 | 2900 | 2885 | 68 |
| 273 | 20231026 | 145200 | 957011130 | 2900 | 2900 | 2900 | 2900 | 3 |
| 274 | 20231026 | 145100 | 957002430 | 2885 | 2895 | 2895 | 2885 | 813 |
| 275 | 20231026 | 145000 | 954654415 | 2895 | 2895 | 2895 | 2895 | 100 |
| 276 | 20231026 | 144900 | 954364915 | 2905 | 2905 | 2905 | 2905 | 0 |
| 277 | 20231026 | 144800 | 954364915 | 2905 | 2900 | 2905 | 2900 | 3926 |
| 278 | 20231026 | 144700 | 942979465 | 2900 | 2900 | 2900 | 2900 | 1508 |
| 279 | 20231026 | 144600 | 938606265 | 2900 | 2900 | 2900 | 2900 | 0 |
| 280 | 20231026 | 144500 | 938606265 | 2900 | 2900 | 2900 | 2900 | 1861 |
| 281 | 20231026 | 144400 | 933209365 | 2900 | 2900 | 2900 | 2900 | 732 |
| 282 | 20231026 | 144300 | 931086565 | 2900 | 2900 | 2900 | 2900 | 0 |
| 283 | 20231026 | 144200 | 931086565 | 2900 | 2895 | 2900 | 2895 | 1178 |
| 284 | 20231026 | 144100 | 927670580 | 2895 | 2895 | 2895 | 2895 | 68 |
| 285 | 20231026 | 144000 | 927473720 | 2895 | 2895 | 2895 | 2895 | 3 |
| 286 | 20231026 | 143900 | 927465035 | 2900 | 2900 | 2900 | 2900 | 1 |
| 287 | 20231026 | 143800 | 927462135 | 2890 | 2895 | 2900 | 2890 | 16 |
| 288 | 20231026 | 143700 | 927415880 | 2900 | 2900 | 2900 | 2900 | 35 |
| 289 | 20231026 | 143600 | 927314380 | 2900 | 2900 | 2900 | 2900 | 21 |
| 290 | 20231026 | 143500 | 927253480 | 2900 | 2900 | 2900 | 2900 | 1002 |
| 291 | 20231026 | 143400 | 924347680 | 2900 | 2885 | 2900 | 2885 | 3606 |
| 292 | 20231026 | 143300 | 913944280 | 2895 | 2890 | 2895 | 2890 | 980 |
| 293 | 20231026 | 143200 | 911111580 | 2885 | 2885 | 2885 | 2885 | 3 |
| 294 | 20231026 | 143100 | 911102925 | 2885 | 2890 | 2890 | 2885 | 10 |
| 295 | 20231026 | 143000 | 911074060 | 2890 | 2895 | 2900 | 2890 | 15680 |
| 296 | 20231026 | 142900 | 865738635 | 2895 | 2895 | 2895 | 2895 | 0 |
| 297 | 20231026 | 142800 | 865738635 | 2895 | 2895 | 2895 | 2895 | 0 |
| 298 | 20231026 | 142700 | 865738635 | 2895 | 2895 | 2895 | 2895 | 156 |
| 299 | 20231026 | 142600 | 865287015 | 2895 | 2895 | 2895 | 2895 | 5 |
| 300 | 20231026 | 142500 | 865272540 | 2895 | 2895 | 2895 | 2895 | 10 |
| 301 | 20231026 | 142400 | 865243590 | 2895 | 2890 | 2895 | 2890 | 104 |
| 302 | 20231026 | 142300 | 864942520 | 2895 | 2895 | 2895 | 2895 | 0 |
| 303 | 20231026 | 142200 | 864942520 | 2895 | 2895 | 2895 | 2895 | 0 |
| 304 | 20231026 | 142100 | 864942520 | 2895 | 2895 | 2895 | 2895 | 5 |
| 305 | 20231026 | 142000 | 864928045 | 2895 | 2895 | 2895 | 2895 | 6 |
| 306 | 20231026 | 141900 | 864910675 | 2895 | 2895 | 2895 | 2895 | 177 |
| 307 | 20231026 | 141800 | 864398260 | 2895 | 2895 | 2895 | 2895 | 0 |
| 308 | 20231026 | 141700 | 864398260 | 2895 | 2895 | 2895 | 2895 | 7 |
| 309 | 20231026 | 141600 | 864377995 | 2895 | 2895 | 2895 | 2895 | 16 |
| 310 | 20231026 | 141500 | 864331675 | 2895 | 2895 | 2895 | 2895 | 0 |
| 311 | 20231026 | 141400 | 864331675 | 2895 | 2895 | 2895 | 2895 | 0 |
| 312 | 20231026 | 141300 | 864331675 | 2895 | 2890 | 2895 | 2890 | 102 |
| 313 | 20231026 | 141200 | 864036395 | 2895 | 2895 | 2895 | 2895 | 100 |
| 314 | 20231026 | 141100 | 863746895 | 2895 | 2895 | 2895 | 2890 | 68 |
| 315 | 20231026 | 141000 | 863550365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 316 | 20231026 | 140900 | 863550365 | 2895 | 2895 | 2895 | 2895 | 20 |
| 317 | 20231026 | 140800 | 863492465 | 2895 | 2895 | 2895 | 2895 | 0 |
| 318 | 20231026 | 140700 | 863492465 | 2895 | 2890 | 2895 | 2890 | 120 |
| 319 | 20231026 | 140600 | 863145165 | 2890 | 2890 | 2890 | 2890 | 0 |
| 320 | 20231026 | 140500 | 863145165 | 2890 | 2890 | 2890 | 2890 | 150 |
| 321 | 20231026 | 140400 | 862711665 | 2895 | 2895 | 2895 | 2895 | 0 |
| 322 | 20231026 | 140300 | 862711665 | 2895 | 2895 | 2895 | 2895 | 0 |
| 323 | 20231026 | 140200 | 862711665 | 2895 | 2890 | 2895 | 2890 | 26 |
| 324 | 20231026 | 140100 | 862636520 | 2890 | 2890 | 2890 | 2890 | 120 |
| 325 | 20231026 | 140000 | 862289720 | 2890 | 2895 | 2905 | 2890 | 5673 |
| 326 | 20231026 | 135900 | 845894230 | 2900 | 2900 | 2900 | 2900 | 184 |
| 327 | 20231026 | 135800 | 845360630 | 2910 | 2900 | 2910 | 2900 | 27 |
| 328 | 20231026 | 135700 | 845282320 | 2910 | 2910 | 2910 | 2910 | 0 |
| 329 | 20231026 | 135600 | 845282320 | 2910 | 2910 | 2910 | 2910 | 0 |
| 330 | 20231026 | 135500 | 845282320 | 2910 | 2910 | 2910 | 2910 | 0 |
| 331 | 20231026 | 135400 | 845282320 | 2910 | 2910 | 2910 | 2910 | 5 |
| 332 | 20231026 | 135300 | 845267770 | 2910 | 2910 | 2910 | 2910 | 50 |
| 333 | 20231026 | 135200 | 845122270 | 2910 | 2895 | 2910 | 2895 | 6 |
| 334 | 20231026 | 135100 | 845104855 | 2890 | 2890 | 2890 | 2890 | 2103 |
| 335 | 20231026 | 135000 | 839027185 | 2900 | 2900 | 2900 | 2900 | 300 |
| 336 | 20231026 | 134900 | 838157185 | 2900 | 2900 | 2900 | 2900 | 0 |
| 337 | 20231026 | 134800 | 838157185 | 2900 | 2900 | 2900 | 2900 | 0 |
| 338 | 20231026 | 134700 | 838157185 | 2900 | 2890 | 2900 | 2890 | 16 |
| 339 | 20231026 | 134600 | 838110795 | 2890 | 2890 | 2890 | 2890 | 11 |
| 340 | 20231026 | 134500 | 838079005 | 2890 | 2890 | 2890 | 2890 | 85 |
| 341 | 20231026 | 134400 | 837833355 | 2890 | 2900 | 2900 | 2890 | 1665 |
| 342 | 20231026 | 134300 | 833018855 | 2900 | 2900 | 2900 | 2900 | 150 |
| 343 | 20231026 | 134200 | 832583855 | 2920 | 2920 | 2920 | 2920 | 0 |
| 344 | 20231026 | 134100 | 832583855 | 2920 | 2920 | 2920 | 2920 | 5 |
| 345 | 20231026 | 134000 | 832569255 | 2915 | 2920 | 2920 | 2915 | 101 |
| 346 | 20231026 | 133900 | 832274585 | 2890 | 2900 | 2900 | 2890 | 3494 |
| 347 | 20231026 | 133800 | 822158045 | 2920 | 2920 | 2920 | 2920 | 0 |
| 348 | 20231026 | 133700 | 822158045 | 2920 | 2900 | 2920 | 2900 | 67 |
| 349 | 20231026 | 133600 | 821963725 | 2900 | 2900 | 2900 | 2900 | 0 |
| 350 | 20231026 | 133500 | 821963725 | 2900 | 2900 | 2900 | 2900 | 1570 |
| 351 | 20231026 | 133400 | 817410725 | 2900 | 2900 | 2900 | 2900 | 1 |
| 352 | 20231026 | 133300 | 817407825 | 2900 | 2900 | 2900 | 2900 | 0 |
| 353 | 20231026 | 133200 | 817407825 | 2900 | 2900 | 2900 | 2900 | 733 |
| 354 | 20231026 | 133100 | 815282125 | 2900 | 2900 | 2900 | 2900 | 3000 |
| 355 | 20231026 | 133000 | 806582125 | 2900 | 2900 | 2900 | 2900 | 52 |
| 356 | 20231026 | 132900 | 806431325 | 2900 | 2900 | 2900 | 2900 | 18 |
| 357 | 20231026 | 132800 | 806379125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 358 | 20231026 | 132700 | 806379125 | 2900 | 2900 | 2900 | 2900 | 2 |
| 359 | 20231026 | 132600 | 806373325 | 2925 | 2925 | 2925 | 2925 | 0 |
| 360 | 20231026 | 132500 | 806373325 | 2925 | 2925 | 2925 | 2925 | 100 |
| 361 | 20231026 | 132400 | 806080825 | 2925 | 2925 | 2925 | 2925 | 1 |
| 362 | 20231026 | 132300 | 806077900 | 2925 | 2925 | 2925 | 2925 | 1 |
| 363 | 20231026 | 132200 | 806074975 | 2905 | 2905 | 2905 | 2905 | 0 |
| 364 | 20231026 | 132100 | 806074975 | 2905 | 2905 | 2905 | 2905 | 500 |
| 365 | 20231026 | 132000 | 804622475 | 2900 | 2900 | 2900 | 2900 | 0 |
| 366 | 20231026 | 131900 | 804622475 | 2900 | 2900 | 2900 | 2900 | 0 |
| 367 | 20231026 | 131800 | 804622475 | 2900 | 2900 | 2900 | 2900 | 0 |
| 368 | 20231026 | 131700 | 804622475 | 2900 | 2900 | 2900 | 2900 | 0 |
| 369 | 20231026 | 131600 | 804622475 | 2900 | 2900 | 2900 | 2900 | 814 |
| 370 | 20231026 | 131500 | 802261875 | 2905 | 2905 | 2905 | 2905 | 238 |
| 371 | 20231026 | 131400 | 801570485 | 2905 | 2905 | 2905 | 2905 | 0 |
| 372 | 20231026 | 131300 | 801570485 | 2905 | 2905 | 2905 | 2905 | 6 |
| 373 | 20231026 | 131200 | 801553055 | 2905 | 2905 | 2905 | 2905 | 3987 |
| 374 | 20231026 | 131100 | 789970820 | 2905 | 2905 | 2905 | 2905 | 0 |
| 375 | 20231026 | 131000 | 789970820 | 2905 | 2905 | 2905 | 2905 | 0 |
| 376 | 20231026 | 130900 | 789970820 | 2905 | 2905 | 2905 | 2905 | 0 |
| 377 | 20231026 | 130800 | 789970820 | 2905 | 2910 | 2910 | 2905 | 83 |
| 378 | 20231026 | 130700 | 789729645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 379 | 20231026 | 130600 | 789729645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 380 | 20231026 | 130500 | 789729645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 381 | 20231026 | 130400 | 789729645 | 2910 | 2910 | 2910 | 2910 | 46 |
| 382 | 20231026 | 130300 | 789595785 | 2910 | 2910 | 2910 | 2910 | 0 |
| 383 | 20231026 | 130200 | 789595785 | 2910 | 2910 | 2910 | 2910 | 28 |
| 384 | 20231026 | 130100 | 789514305 | 2925 | 2925 | 2925 | 2925 | 58 |
| 385 | 20231026 | 130000 | 789344655 | 2925 | 2925 | 2925 | 2925 | 50 |
| 386 | 20231026 | 125900 | 789198405 | 2925 | 2925 | 2925 | 2925 | 48 |
| 387 | 20231026 | 125800 | 789058005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 388 | 20231026 | 125700 | 789058005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 389 | 20231026 | 125600 | 789058005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 390 | 20231026 | 125500 | 789058005 | 2930 | 2930 | 2930 | 2930 | 1023 |
| 391 | 20231026 | 125400 | 786060615 | 2925 | 2930 | 2930 | 2925 | 9 |
| 392 | 20231026 | 125300 | 786034285 | 2925 | 2930 | 2930 | 2925 | 61 |
| 393 | 20231026 | 125200 | 785855560 | 2930 | 2930 | 2930 | 2930 | 18 |
| 394 | 20231026 | 125100 | 785802820 | 2930 | 2930 | 2930 | 2930 | 331 |
| 395 | 20231026 | 125000 | 784832990 | 2930 | 2925 | 2935 | 2925 | 259 |
| 396 | 20231026 | 124900 | 784073960 | 2940 | 2940 | 2940 | 2940 | 0 |
| 397 | 20231026 | 124800 | 784073960 | 2940 | 2930 | 2940 | 2930 | 3069 |
| 398 | 20231026 | 124700 | 775068480 | 2925 | 2925 | 2930 | 2925 | 2228 |
| 399 | 20231026 | 124600 | 768550090 | 2920 | 2900 | 2920 | 2900 | 836 |
| 400 | 20231026 | 124500 | 766114650 | 2900 | 2900 | 2900 | 2900 | 0 |
| 401 | 20231026 | 124400 | 766114650 | 2900 | 2900 | 2900 | 2900 | 50 |
| 402 | 20231026 | 124300 | 765969650 | 2900 | 2900 | 2900 | 2900 | 11 |
| 403 | 20231026 | 124200 | 765937750 | 2900 | 2900 | 2900 | 2900 | 2 |
| 404 | 20231026 | 124100 | 765931950 | 2895 | 2895 | 2895 | 2895 | 1970 |
| 405 | 20231026 | 124000 | 760228800 | 2895 | 2895 | 2895 | 2895 | 10 |
| 406 | 20231026 | 123900 | 760199850 | 2895 | 2895 | 2895 | 2895 | 320 |
| 407 | 20231026 | 123800 | 759273450 | 2895 | 2895 | 2895 | 2895 | 400 |
| 408 | 20231026 | 123700 | 758115450 | 2895 | 2895 | 2895 | 2895 | 110 |
| 409 | 20231026 | 123600 | 757797000 | 2895 | 2895 | 2895 | 2895 | 20 |
| 410 | 20231026 | 123500 | 757739100 | 2895 | 2895 | 2895 | 2895 | 225 |
| 411 | 20231026 | 123400 | 757087725 | 2885 | 2890 | 2890 | 2885 | 4549 |
| 412 | 20231026 | 123300 | 743950905 | 2890 | 2895 | 2895 | 2890 | 4011 |
| 413 | 20231026 | 123200 | 732359055 | 2890 | 2895 | 2895 | 2890 | 4013 |
| 414 | 20231026 | 123100 | 720760795 | 2900 | 2900 | 2900 | 2900 | 1 |
| 415 | 20231026 | 123000 | 720757895 | 2900 | 2900 | 2900 | 2900 | 10 |
| 416 | 20231026 | 122900 | 720728895 | 2900 | 2900 | 2900 | 2900 | 3 |
| 417 | 20231026 | 122800 | 720720195 | 2900 | 2900 | 2900 | 2900 | 1044 |
| 418 | 20231026 | 122700 | 717692595 | 2895 | 2900 | 2900 | 2895 | 3 |
| 419 | 20231026 | 122600 | 717683900 | 2900 | 2900 | 2900 | 2900 | 0 |
| 420 | 20231026 | 122500 | 717683900 | 2900 | 2900 | 2900 | 2900 | 13 |
| 421 | 20231026 | 122400 | 717646200 | 2910 | 2910 | 2910 | 2910 | 1 |
| 422 | 20231026 | 122300 | 717643290 | 2910 | 2910 | 2910 | 2910 | 2 |
| 423 | 20231026 | 122200 | 717637470 | 2910 | 2910 | 2910 | 2910 | 2 |
| 424 | 20231026 | 122100 | 717631650 | 2910 | 2895 | 2910 | 2890 | 291 |
| 425 | 20231026 | 122000 | 716789640 | 2910 | 2910 | 2910 | 2910 | 1 |
| 426 | 20231026 | 121900 | 716786730 | 2890 | 2910 | 2910 | 2890 | 55 |
| 427 | 20231026 | 121800 | 716627610 | 2905 | 2910 | 2910 | 2905 | 15 |
| 428 | 20231026 | 121700 | 716583985 | 2910 | 2910 | 2910 | 2910 | 1 |
| 429 | 20231026 | 121600 | 716581075 | 2890 | 2890 | 2890 | 2890 | 500 |
| 430 | 20231026 | 121500 | 715136075 | 2890 | 2890 | 2890 | 2890 | 0 |
| 431 | 20231026 | 121400 | 715136075 | 2890 | 2890 | 2890 | 2890 | 0 |
| 432 | 20231026 | 121300 | 715136075 | 2890 | 2895 | 2895 | 2890 | 3008 |
| 433 | 20231026 | 121200 | 706436920 | 2910 | 2910 | 2910 | 2910 | 1 |
| 434 | 20231026 | 121100 | 706434010 | 2920 | 2920 | 2920 | 2920 | 1000 |
| 435 | 20231026 | 121000 | 703514010 | 2920 | 2920 | 2920 | 2920 | 1 |
| 436 | 20231026 | 120900 | 703511090 | 2895 | 2890 | 2895 | 2890 | 113 |
| 437 | 20231026 | 120800 | 703184455 | 2885 | 2885 | 2885 | 2885 | 0 |
| 438 | 20231026 | 120700 | 703184455 | 2885 | 2885 | 2885 | 2885 | 0 |
| 439 | 20231026 | 120600 | 703184455 | 2885 | 2885 | 2885 | 2885 | 143 |
| 440 | 20231026 | 120500 | 702771900 | 2885 | 2890 | 2890 | 2885 | 140 |
| 441 | 20231026 | 120400 | 702367965 | 2895 | 2895 | 2895 | 2895 | 0 |
| 442 | 20231026 | 120300 | 702367965 | 2895 | 2895 | 2895 | 2895 | 6 |
| 443 | 20231026 | 120200 | 702350595 | 2890 | 2895 | 2895 | 2890 | 16050 |
| 444 | 20231026 | 120100 | 655922360 | 2910 | 2900 | 2910 | 2900 | 11260 |
| 445 | 20231026 | 120000 | 623268350 | 2915 | 2915 | 2915 | 2915 | 211 |
| 446 | 20231026 | 115900 | 622653285 | 2905 | 2905 | 2905 | 2905 | 508 |
| 447 | 20231026 | 115800 | 621177545 | 2915 | 2915 | 2915 | 2915 | 0 |
| 448 | 20231026 | 115700 | 621177545 | 2915 | 2905 | 2915 | 2900 | 140 |
| 449 | 20231026 | 115600 | 620770840 | 2920 | 2920 | 2920 | 2920 | 601 |
| 450 | 20231026 | 115500 | 619015920 | 2905 | 2905 | 2905 | 2905 | 0 |
| 451 | 20231026 | 115400 | 619015920 | 2905 | 2905 | 2905 | 2905 | 0 |
| 452 | 20231026 | 115300 | 619015920 | 2905 | 2905 | 2905 | 2905 | 0 |
| 453 | 20231026 | 115200 | 619015920 | 2905 | 2905 | 2905 | 2905 | 147 |
| 454 | 20231026 | 115100 | 618588885 | 2925 | 2925 | 2925 | 2925 | 0 |
| 455 | 20231026 | 115000 | 618588885 | 2925 | 2925 | 2925 | 2925 | 1 |
| 456 | 20231026 | 114900 | 618585960 | 2930 | 2930 | 2930 | 2930 | 0 |
| 457 | 20231026 | 114800 | 618585960 | 2930 | 2930 | 2930 | 2930 | 1 |
| 458 | 20231026 | 114700 | 618583030 | 2920 | 2920 | 2920 | 2920 | 22 |
| 459 | 20231026 | 114600 | 618518790 | 2900 | 2900 | 2900 | 2900 | 0 |
| 460 | 20231026 | 114500 | 618518790 | 2900 | 2900 | 2900 | 2900 | 0 |
| 461 | 20231026 | 114400 | 618518790 | 2900 | 2900 | 2900 | 2900 | 0 |
| 462 | 20231026 | 114300 | 618518790 | 2900 | 2900 | 2900 | 2900 | 150 |
| 463 | 20231026 | 114200 | 618083790 | 2900 | 2905 | 2905 | 2900 | 419 |
| 464 | 20231026 | 114100 | 616867690 | 2905 | 2900 | 2905 | 2900 | 32 |
| 465 | 20231026 | 114000 | 616774860 | 2900 | 2900 | 2900 | 2900 | 500 |
| 466 | 20231026 | 113900 | 615324860 | 2900 | 2900 | 2900 | 2900 | 0 |
| 467 | 20231026 | 113800 | 615324860 | 2900 | 2900 | 2900 | 2900 | 53 |
| 468 | 20231026 | 113700 | 615171160 | 2895 | 2895 | 2895 | 2895 | 0 |
| 469 | 20231026 | 113600 | 615171160 | 2895 | 2900 | 2900 | 2895 | 638 |
| 470 | 20231026 | 113500 | 613323960 | 2900 | 2900 | 2900 | 2900 | 5 |
| 471 | 20231026 | 113400 | 613309460 | 2900 | 2900 | 2900 | 2900 | 0 |
| 472 | 20231026 | 113300 | 613309460 | 2900 | 2900 | 2900 | 2900 | 5 |
| 473 | 20231026 | 113200 | 613294960 | 2900 | 2900 | 2900 | 2900 | 300 |
| 474 | 20231026 | 113100 | 612424960 | 2900 | 2900 | 2900 | 2900 | 50 |
| 475 | 20231026 | 113000 | 612279960 | 2895 | 2895 | 2895 | 2895 | 61 |
| 476 | 20231026 | 112900 | 612103365 | 2900 | 2900 | 2900 | 2900 | 1567 |
| 477 | 20231026 | 112800 | 607559065 | 2895 | 2900 | 2900 | 2895 | 4754 |
| 478 | 20231026 | 112700 | 593779275 | 2905 | 2905 | 2905 | 2905 | 109 |
| 479 | 20231026 | 112600 | 593462630 | 2905 | 2905 | 2905 | 2905 | 0 |
| 480 | 20231026 | 112500 | 593462630 | 2905 | 2915 | 2915 | 2905 | 235 |
| 481 | 20231026 | 112400 | 592779945 | 2925 | 2925 | 2925 | 2925 | 0 |
| 482 | 20231026 | 112300 | 592779945 | 2925 | 2925 | 2925 | 2925 | 2 |
| 483 | 20231026 | 112200 | 592774095 | 2910 | 2910 | 2910 | 2910 | 297 |
| 484 | 20231026 | 112100 | 591909825 | 2910 | 2910 | 2915 | 2905 | 408 |
| 485 | 20231026 | 112000 | 590723545 | 2910 | 2915 | 2915 | 2910 | 293 |
| 486 | 20231026 | 111900 | 589869900 | 2915 | 2920 | 2920 | 2915 | 19 |
| 487 | 20231026 | 111800 | 589814490 | 2925 | 2915 | 2925 | 2915 | 231 |
| 488 | 20231026 | 111700 | 589141115 | 2920 | 2920 | 2920 | 2920 | 0 |
| 489 | 20231026 | 111600 | 589141115 | 2920 | 2920 | 2920 | 2920 | 1 |
| 490 | 20231026 | 111500 | 589138195 | 2925 | 2925 | 2925 | 2925 | 0 |
| 491 | 20231026 | 111400 | 589138195 | 2925 | 2910 | 2925 | 2910 | 502 |
| 492 | 20231026 | 111300 | 587677345 | 2915 | 2915 | 2915 | 2915 | 0 |
| 493 | 20231026 | 111200 | 587677345 | 2915 | 2920 | 2920 | 2915 | 185 |
| 494 | 20231026 | 111100 | 587137280 | 2925 | 2925 | 2925 | 2925 | 0 |
| 495 | 20231026 | 111000 | 587137280 | 2925 | 2925 | 2925 | 2925 | 1 |
| 496 | 20231026 | 110900 | 587134355 | 2910 | 2910 | 2910 | 2910 | 0 |
| 497 | 20231026 | 110800 | 587134355 | 2910 | 2915 | 2915 | 2910 | 362 |
| 498 | 20231026 | 110700 | 586079890 | 2930 | 2935 | 2935 | 2930 | 424 |
| 499 | 20231026 | 110600 | 584835640 | 2930 | 2930 | 2930 | 2930 | 750 |
| 500 | 20231026 | 110500 | 582638140 | 2930 | 2930 | 2930 | 2930 | 100 |
| 501 | 20231026 | 110400 | 582345140 | 2930 | 2930 | 2930 | 2930 | 0 |
| 502 | 20231026 | 110300 | 582345140 | 2930 | 2930 | 2930 | 2930 | 0 |
| 503 | 20231026 | 110200 | 582345140 | 2930 | 2925 | 2930 | 2925 | 2442 |
| 504 | 20231026 | 110100 | 575193600 | 2925 | 2925 | 2925 | 2925 | 0 |
| 505 | 20231026 | 110000 | 575193600 | 2925 | 2925 | 2925 | 2925 | 24 |
| 506 | 20231026 | 105900 | 575123400 | 2910 | 2910 | 2910 | 2910 | 30 |
| 507 | 20231026 | 105800 | 575036100 | 2925 | 2925 | 2925 | 2925 | 10 |
| 508 | 20231026 | 105700 | 575006850 | 2925 | 2920 | 2925 | 2920 | 45 |
| 509 | 20231026 | 105600 | 574875440 | 2910 | 2910 | 2910 | 2910 | 29 |
| 510 | 20231026 | 105500 | 574791050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 511 | 20231026 | 105400 | 574791050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 512 | 20231026 | 105300 | 574791050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 513 | 20231026 | 105200 | 574791050 | 2925 | 2910 | 2925 | 2910 | 119 |
| 514 | 20231026 | 105100 | 574444715 | 2925 | 2920 | 2930 | 2920 | 10501 |
| 515 | 20231026 | 105000 | 543757740 | 2920 | 2920 | 2920 | 2920 | 1 |
| 516 | 20231026 | 104900 | 543754820 | 2910 | 2910 | 2910 | 2910 | 0 |
| 517 | 20231026 | 104800 | 543754820 | 2910 | 2920 | 2920 | 2910 | 1714 |
| 518 | 20231026 | 104700 | 538766970 | 2920 | 2920 | 2920 | 2920 | 200 |
| 519 | 20231026 | 104600 | 538182970 | 2910 | 2920 | 2920 | 2910 | 1638 |
| 520 | 20231026 | 104500 | 533415780 | 2920 | 2910 | 2920 | 2910 | 3 |
| 521 | 20231026 | 104400 | 533407040 | 2910 | 2915 | 2915 | 2910 | 210 |
| 522 | 20231026 | 104300 | 532795930 | 2925 | 2925 | 2925 | 2925 | 0 |
| 523 | 20231026 | 104200 | 532795930 | 2925 | 2925 | 2925 | 2925 | 0 |
| 524 | 20231026 | 104100 | 532795930 | 2925 | 2925 | 2925 | 2925 | 1 |
| 525 | 20231026 | 104000 | 532793005 | 2920 | 2915 | 2920 | 2915 | 4709 |
| 526 | 20231026 | 103900 | 519050320 | 2915 | 2915 | 2915 | 2915 | 1937 |
| 527 | 20231026 | 103800 | 513403965 | 2915 | 2910 | 2915 | 2910 | 151 |
| 528 | 20231026 | 103700 | 512964550 | 2910 | 2910 | 2910 | 2910 | 670 |
| 529 | 20231026 | 103600 | 511014850 | 2910 | 2905 | 2910 | 2900 | 344 |
| 530 | 20231026 | 103500 | 510017195 | 2900 | 2900 | 2900 | 2900 | 2 |
| 531 | 20231026 | 103400 | 510011395 | 2910 | 2910 | 2910 | 2910 | 0 |
| 532 | 20231026 | 103300 | 510011395 | 2910 | 2910 | 2910 | 2910 | 0 |
| 533 | 20231026 | 103200 | 510011395 | 2910 | 2910 | 2910 | 2910 | 2 |
| 534 | 20231026 | 103100 | 510005575 | 2900 | 2900 | 2900 | 2900 | 9 |
| 535 | 20231026 | 103000 | 509979475 | 2910 | 2910 | 2910 | 2895 | 79 |
| 536 | 20231026 | 102900 | 509750605 | 2900 | 2910 | 2910 | 2900 | 100 |
| 537 | 20231026 | 102800 | 509460505 | 2910 | 2910 | 2910 | 2910 | 34 |
| 538 | 20231026 | 102700 | 509361565 | 2910 | 2900 | 2910 | 2900 | 45 |
| 539 | 20231026 | 102600 | 509231055 | 2915 | 2915 | 2915 | 2915 | 1 |
| 540 | 20231026 | 102500 | 509228140 | 2895 | 2905 | 2905 | 2895 | 1860 |
| 541 | 20231026 | 102400 | 503839220 | 2905 | 2900 | 2905 | 2900 | 351 |
| 542 | 20231026 | 102300 | 502820740 | 2900 | 2895 | 2900 | 2895 | 2264 |
| 543 | 20231026 | 102200 | 496265435 | 2895 | 2895 | 2895 | 2895 | 19 |
| 544 | 20231026 | 102100 | 496210430 | 2895 | 2895 | 2895 | 2895 | 100 |
| 545 | 20231026 | 102000 | 495920930 | 2900 | 2890 | 2900 | 2890 | 39 |
| 546 | 20231026 | 101900 | 495807970 | 2895 | 2895 | 2895 | 2895 | 1852 |
| 547 | 20231026 | 101800 | 490446430 | 2895 | 2890 | 2895 | 2890 | 277 |
| 548 | 20231026 | 101700 | 489645395 | 2890 | 2895 | 2895 | 2890 | 2524 |
| 549 | 20231026 | 101600 | 482339800 | 2900 | 2900 | 2900 | 2900 | 50 |
| 550 | 20231026 | 101500 | 482194800 | 2895 | 2895 | 2895 | 2895 | 710 |
| 551 | 20231026 | 101400 | 480139350 | 2905 | 2905 | 2905 | 2905 | 100 |
| 552 | 20231026 | 101300 | 479848850 | 2905 | 2905 | 2905 | 2905 | 1 |
| 553 | 20231026 | 101200 | 479845945 | 2895 | 2895 | 2895 | 2895 | 249 |
| 554 | 20231026 | 101100 | 479125090 | 2895 | 2905 | 2905 | 2895 | 401 |
| 555 | 20231026 | 101000 | 477964165 | 2905 | 2895 | 2905 | 2895 | 893 |
| 556 | 20231026 | 100900 | 475378875 | 2905 | 2895 | 2905 | 2895 | 404 |
| 557 | 20231026 | 100800 | 474209255 | 2895 | 2905 | 2905 | 2895 | 373 |
| 558 | 20231026 | 100700 | 473128845 | 2900 | 2905 | 2905 | 2900 | 322 |
| 559 | 20231026 | 100600 | 472195040 | 2900 | 2900 | 2900 | 2900 | 20 |
| 560 | 20231026 | 100500 | 472137040 | 2910 | 2900 | 2910 | 2900 | 954 |
| 561 | 20231026 | 100400 | 469370430 | 2910 | 2910 | 2910 | 2910 | 2 |
| 562 | 20231026 | 100300 | 469364610 | 2900 | 2910 | 2910 | 2900 | 855 |
| 563 | 20231026 | 100200 | 466883360 | 2895 | 2895 | 2895 | 2895 | 0 |
| 564 | 20231026 | 100100 | 466883360 | 2895 | 2905 | 2910 | 2895 | 307 |
| 565 | 20231026 | 100000 | 465994075 | 2910 | 2910 | 2910 | 2910 | 46 |
| 566 | 20231026 | 095900 | 465860215 | 2910 | 2900 | 2910 | 2900 | 1412 |
| 567 | 20231026 | 095800 | 461765405 | 2915 | 2915 | 2915 | 2900 | 1596 |
| 568 | 20231026 | 095700 | 457136345 | 2915 | 2915 | 2915 | 2915 | 0 |
| 569 | 20231026 | 095600 | 457136345 | 2915 | 2915 | 2915 | 2915 | 23 |
| 570 | 20231026 | 095500 | 457069300 | 2905 | 2910 | 2910 | 2905 | 99 |
| 571 | 20231026 | 095400 | 456781660 | 2910 | 2900 | 2910 | 2900 | 1334 |
| 572 | 20231026 | 095300 | 452912555 | 2900 | 2905 | 2905 | 2900 | 428 |
| 573 | 20231026 | 095200 | 451669365 | 2905 | 2905 | 2905 | 2905 | 7 |
| 574 | 20231026 | 095100 | 451649030 | 2900 | 2900 | 2900 | 2900 | 881 |
| 575 | 20231026 | 095000 | 449094130 | 2900 | 2895 | 2900 | 2895 | 1326 |
| 576 | 20231026 | 094900 | 445254150 | 2895 | 2895 | 2895 | 2890 | 157 |
| 577 | 20231026 | 094800 | 444799665 | 2890 | 2890 | 2890 | 2890 | 100 |
| 578 | 20231026 | 094700 | 444510665 | 2885 | 2890 | 2890 | 2885 | 3637 |
| 579 | 20231026 | 094600 | 434000555 | 2900 | 2895 | 2900 | 2890 | 502 |
| 580 | 20231026 | 094500 | 432549275 | 2900 | 2895 | 2900 | 2895 | 73 |
| 581 | 20231026 | 094400 | 432337935 | 2900 | 2895 | 2900 | 2890 | 754 |
| 582 | 20231026 | 094300 | 430156805 | 2900 | 2900 | 2900 | 2900 | 10 |
| 583 | 20231026 | 094200 | 430127805 | 2900 | 2890 | 2900 | 2890 | 2722 |
| 584 | 20231026 | 094100 | 422239860 | 2900 | 2885 | 2900 | 2885 | 75 |
| 585 | 20231026 | 094000 | 422022625 | 2895 | 2895 | 2895 | 2885 | 4 |
| 586 | 20231026 | 093900 | 422011065 | 2885 | 2895 | 2895 | 2885 | 8513 |
| 587 | 20231026 | 093800 | 397450480 | 2895 | 2890 | 2895 | 2885 | 291 |
| 588 | 20231026 | 093700 | 396610310 | 2895 | 2895 | 2895 | 2885 | 2861 |
| 589 | 20231026 | 093600 | 388341590 | 2895 | 2900 | 2900 | 2890 | 2045 |
| 590 | 20231026 | 093500 | 382421195 | 2900 | 2910 | 2910 | 2900 | 3140 |
| 591 | 20231026 | 093400 | 373315095 | 2910 | 2910 | 2910 | 2900 | 2556 |
| 592 | 20231026 | 093300 | 365891475 | 2920 | 2920 | 2920 | 2905 | 7256 |
| 593 | 20231026 | 093200 | 344747980 | 2920 | 2915 | 2920 | 2915 | 124 |
| 594 | 20231026 | 093100 | 344386420 | 2915 | 2920 | 2920 | 2915 | 529 |
| 595 | 20231026 | 093000 | 342844265 | 2920 | 2925 | 2925 | 2920 | 408 |
| 596 | 20231026 | 092900 | 341651865 | 2925 | 2915 | 2925 | 2910 | 101 |
| 597 | 20231026 | 092800 | 341357645 | 2925 | 2915 | 2925 | 2915 | 5242 |
| 598 | 20231026 | 092700 | 326076205 | 2910 | 2915 | 2915 | 2910 | 2982 |
| 599 | 20231026 | 092600 | 317391705 | 2920 | 2920 | 2920 | 2915 | 611 |
| 600 | 20231026 | 092500 | 315608120 | 2915 | 2920 | 2920 | 2915 | 4827 |
| 601 | 20231026 | 092400 | 301513895 | 2920 | 2920 | 2920 | 2920 | 336 |
| 602 | 20231026 | 092300 | 300532775 | 2915 | 2915 | 2920 | 2915 | 801 |
| 603 | 20231026 | 092200 | 298197125 | 2915 | 2925 | 2925 | 2915 | 3500 |
| 604 | 20231026 | 092100 | 287977430 | 2925 | 2930 | 2930 | 2925 | 336 |
| 605 | 20231026 | 092000 | 286993110 | 2935 | 2925 | 2935 | 2920 | 2273 |
| 606 | 20231026 | 091900 | 280346845 | 2915 | 2915 | 2920 | 2915 | 402 |
| 607 | 20231026 | 091800 | 279174965 | 2915 | 2915 | 2925 | 2915 | 1476 |
| 608 | 20231026 | 091700 | 274871560 | 2915 | 2925 | 2925 | 2915 | 49 |
| 609 | 20231026 | 091600 | 274728585 | 2925 | 2925 | 2925 | 2915 | 3064 |
| 610 | 20231026 | 091500 | 265769055 | 2925 | 2930 | 2930 | 2925 | 103 |
| 611 | 20231026 | 091400 | 265467765 | 2910 | 2910 | 2915 | 2910 | 654 |
| 612 | 20231026 | 091300 | 263563575 | 2915 | 2920 | 2920 | 2915 | 168 |
| 613 | 20231026 | 091200 | 263073720 | 2930 | 2915 | 2935 | 2915 | 203 |
| 614 | 20231026 | 091100 | 262479015 | 2940 | 2920 | 2940 | 2900 | 7674 |
| 615 | 20231026 | 091000 | 240090255 | 2920 | 2920 | 2920 | 2915 | 139 |
| 616 | 20231026 | 090900 | 239684405 | 2920 | 2925 | 2925 | 2915 | 42 |
| 617 | 20231026 | 090800 | 239561910 | 2925 | 2910 | 2925 | 2910 | 8661 |
| 618 | 20231026 | 090700 | 214357405 | 2925 | 2925 | 2925 | 2910 | 1076 |
| 619 | 20231026 | 090600 | 211226170 | 2910 | 2915 | 2930 | 2910 | 1825 |
| 620 | 20231026 | 090500 | 205906435 | 2915 | 2915 | 2920 | 2915 | 3447 |
| 621 | 20231026 | 090400 | 195851930 | 2930 | 2930 | 2930 | 2915 | 1758 |
| 622 | 20231026 | 090300 | 190726580 | 2915 | 2930 | 2945 | 2915 | 454 |
| 623 | 20231026 | 090200 | 189396675 | 2920 | 2885 | 2920 | 2880 | 4423 |
| 624 | 20231026 | 090100 | 176617870 | 2880 | 2900 | 2920 | 2880 | 18743 |
| 625 | 20231026 | 090000 | 122361920 | 2900 | 2900 | 2930 | 2890 | 42188 |