28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 183400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 7866 |
| 3 | 20231024 | 183300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 4 | 20231024 | 183200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 5 | 20231024 | 183100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 6 | 20231024 | 183000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 7 | 20231024 | 182900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 8 | 20231024 | 182800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 9 | 20231024 | 182700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 10 | 20231024 | 182600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 11 | 20231024 | 182500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 12 | 20231024 | 182400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 13 | 20231024 | 182300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 14 | 20231024 | 182200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 15 | 20231024 | 182100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 16 | 20231024 | 182000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 17 | 20231024 | 181900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 18 | 20231024 | 181800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 19 | 20231024 | 181700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 20 | 20231024 | 181600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 21 | 20231024 | 181500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 22 | 20231024 | 181400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 23 | 20231024 | 181300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 24 | 20231024 | 181200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 25 | 20231024 | 181100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 26 | 20231024 | 181000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 27 | 20231024 | 180900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 28 | 20231024 | 180800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 29 | 20231024 | 180700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 30 | 20231024 | 180600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 31 | 20231024 | 180500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 32 | 20231024 | 180400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 7866 |
| 33 | 20231024 | 180300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 34 | 20231024 | 180200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 35 | 20231024 | 180100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 36 | 20231024 | 180000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 37 | 20231024 | 175900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 38 | 20231024 | 175800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 39 | 20231024 | 175700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 40 | 20231024 | 175600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 41 | 20231024 | 175500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 42 | 20231024 | 175400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 43 | 20231024 | 175300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 44 | 20231024 | 175200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 45 | 20231024 | 175100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 46 | 20231024 | 175000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 47 | 20231024 | 174900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 48 | 20231024 | 174800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 49 | 20231024 | 174700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 50 | 20231024 | 174600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 51 | 20231024 | 174500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 52 | 20231024 | 174400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 53 | 20231024 | 174300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 54 | 20231024 | 174200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 55 | 20231024 | 174100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 56 | 20231024 | 174000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 57 | 20231024 | 173900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 58 | 20231024 | 173800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 59 | 20231024 | 173700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 60 | 20231024 | 173600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 61 | 20231024 | 173500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 62 | 20231024 | 173400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 7866 |
| 63 | 20231024 | 173300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 64 | 20231024 | 173200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 65 | 20231024 | 173100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 66 | 20231024 | 173000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 67 | 20231024 | 172900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 68 | 20231024 | 172800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 69 | 20231024 | 172700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 70 | 20231024 | 172600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 71 | 20231024 | 172500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 72 | 20231024 | 172400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 73 | 20231024 | 172300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 74 | 20231024 | 172200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 75 | 20231024 | 172100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 76 | 20231024 | 172000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 77 | 20231024 | 171900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 78 | 20231024 | 171800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 79 | 20231024 | 171700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 80 | 20231024 | 171600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 81 | 20231024 | 171500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 82 | 20231024 | 171400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 83 | 20231024 | 171300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 84 | 20231024 | 171200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 85 | 20231024 | 171100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 86 | 20231024 | 171000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 87 | 20231024 | 170900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 88 | 20231024 | 170800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 89 | 20231024 | 170700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 90 | 20231024 | 170600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 91 | 20231024 | 170500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 92 | 20231024 | 170400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 7866 |
| 93 | 20231024 | 170300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 94 | 20231024 | 170200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 95 | 20231024 | 170100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 96 | 20231024 | 170000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 97 | 20231024 | 165900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 98 | 20231024 | 165800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 99 | 20231024 | 165700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 100 | 20231024 | 165600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 101 | 20231024 | 165500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 102 | 20231024 | 165400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 103 | 20231024 | 165300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 104 | 20231024 | 165200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 105 | 20231024 | 165100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 106 | 20231024 | 165000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 107 | 20231024 | 164900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 108 | 20231024 | 164800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 109 | 20231024 | 164700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 110 | 20231024 | 164600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 111 | 20231024 | 164500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 112 | 20231024 | 164400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 113 | 20231024 | 164300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 114 | 20231024 | 164200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 115 | 20231024 | 164100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 116 | 20231024 | 164000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 117 | 20231024 | 163900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 118 | 20231024 | 163800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 119 | 20231024 | 163700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 120 | 20231024 | 163600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 121 | 20231024 | 163500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 122 | 20231024 | 163400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 7866 |
| 123 | 20231024 | 163300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 124 | 20231024 | 163200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 125 | 20231024 | 163100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 126 | 20231024 | 163000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 127 | 20231024 | 162900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 128 | 20231024 | 162800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 129 | 20231024 | 162700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 130 | 20231024 | 162600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 131 | 20231024 | 162500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 132 | 20231024 | 162400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 133 | 20231024 | 162300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 134 | 20231024 | 162200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 135 | 20231024 | 162100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 136 | 20231024 | 162000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 137 | 20231024 | 161900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 138 | 20231024 | 161800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 139 | 20231024 | 161700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 140 | 20231024 | 161600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 141 | 20231024 | 161500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 142 | 20231024 | 161400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 143 | 20231024 | 161300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 144 | 20231024 | 161200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 145 | 20231024 | 161100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 146 | 20231024 | 161000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 147 | 20231024 | 160900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 148 | 20231024 | 160800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 149 | 20231024 | 160700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 150 | 20231024 | 160600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 151 | 20231024 | 160500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 152 | 20231024 | 160400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 7866 |
| 153 | 20231024 | 160300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 154 | 20231024 | 160200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 155 | 20231024 | 160100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 156 | 20231024 | 160000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 157 | 20231024 | 155900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 158 | 20231024 | 155800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 159 | 20231024 | 155700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 160 | 20231024 | 155600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 161 | 20231024 | 155500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 162 | 20231024 | 155400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 163 | 20231024 | 155300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 164 | 20231024 | 155200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 165 | 20231024 | 155100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 166 | 20231024 | 155000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 167 | 20231024 | 154900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 168 | 20231024 | 154800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 169 | 20231024 | 154700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 170 | 20231024 | 154600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 171 | 20231024 | 154500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 172 | 20231024 | 154400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 173 | 20231024 | 154300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 174 | 20231024 | 154200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 175 | 20231024 | 154100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 176 | 20231024 | 154000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 177 | 20231024 | 153900 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 178 | 20231024 | 153800 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 179 | 20231024 | 153700 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 180 | 20231024 | 153600 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 181 | 20231024 | 153500 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 182 | 20231024 | 153400 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 7866 |
| 183 | 20231024 | 153300 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 184 | 20231024 | 153200 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 185 | 20231024 | 153100 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 0 |
| 186 | 20231024 | 153000 | 3302617680 | 5760 | 5760 | 5760 | 5760 | 7866 |
| 187 | 20231024 | 152900 | 3257309520 | 5770 | 5770 | 5770 | 5770 | 0 |
| 188 | 20231024 | 152800 | 3257309520 | 5770 | 5770 | 5770 | 5770 | 0 |
| 189 | 20231024 | 152700 | 3257309520 | 5770 | 5770 | 5770 | 5770 | 0 |
| 190 | 20231024 | 152600 | 3257309520 | 5770 | 5770 | 5770 | 5770 | 0 |
| 191 | 20231024 | 152500 | 3257309520 | 5770 | 5770 | 5770 | 5770 | 0 |
| 192 | 20231024 | 152400 | 3257309520 | 5770 | 5770 | 5770 | 5770 | 0 |
| 193 | 20231024 | 152300 | 3257309520 | 5770 | 5770 | 5770 | 5770 | 0 |
| 194 | 20231024 | 152200 | 3257309520 | 5770 | 5770 | 5770 | 5770 | 0 |
| 195 | 20231024 | 152100 | 3257309520 | 5770 | 5770 | 5770 | 5770 | 0 |
| 196 | 20231024 | 152000 | 3257309520 | 5770 | 5770 | 5770 | 5770 | 0 |
| 197 | 20231024 | 151900 | 3257309520 | 5770 | 5760 | 5770 | 5750 | 437 |
| 198 | 20231024 | 151800 | 3254793860 | 5750 | 5750 | 5770 | 5750 | 760 |
| 199 | 20231024 | 151700 | 3250423360 | 5770 | 5760 | 5770 | 5740 | 11857 |
| 200 | 20231024 | 151600 | 3182224820 | 5760 | 5740 | 5760 | 5740 | 1036 |
| 201 | 20231024 | 151500 | 3176269580 | 5750 | 5750 | 5750 | 5740 | 292 |
| 202 | 20231024 | 151400 | 3174593390 | 5740 | 5750 | 5760 | 5740 | 574 |
| 203 | 20231024 | 151300 | 3171292430 | 5760 | 5760 | 5760 | 5750 | 177 |
| 204 | 20231024 | 151200 | 3170273220 | 5760 | 5760 | 5760 | 5760 | 138 |
| 205 | 20231024 | 151100 | 3169478340 | 5750 | 5760 | 5760 | 5750 | 55 |
| 206 | 20231024 | 151000 | 3169161560 | 5760 | 5750 | 5760 | 5750 | 109 |
| 207 | 20231024 | 150900 | 3168534350 | 5760 | 5760 | 5760 | 5750 | 500 |
| 208 | 20231024 | 150800 | 3165654360 | 5760 | 5760 | 5760 | 5750 | 265 |
| 209 | 20231024 | 150700 | 3164128480 | 5760 | 5760 | 5760 | 5740 | 64 |
| 210 | 20231024 | 150600 | 3163759880 | 5750 | 5750 | 5750 | 5740 | 896 |
| 211 | 20231024 | 150500 | 3158608390 | 5750 | 5750 | 5750 | 5740 | 249 |
| 212 | 20231024 | 150400 | 3157178660 | 5740 | 5740 | 5750 | 5740 | 157 |
| 213 | 20231024 | 150300 | 3156277470 | 5750 | 5750 | 5750 | 5740 | 2684 |
| 214 | 20231024 | 150200 | 3140859690 | 5750 | 5740 | 5750 | 5740 | 14 |
| 215 | 20231024 | 150100 | 3140779210 | 5750 | 5750 | 5750 | 5750 | 273 |
| 216 | 20231024 | 150000 | 3139209460 | 5740 | 5750 | 5750 | 5740 | 439 |
| 217 | 20231024 | 145900 | 3136685630 | 5750 | 5750 | 5750 | 5740 | 216 |
| 218 | 20231024 | 145800 | 3135444650 | 5750 | 5740 | 5750 | 5740 | 80 |
| 219 | 20231024 | 145700 | 3134984690 | 5750 | 5760 | 5760 | 5740 | 271 |
| 220 | 20231024 | 145600 | 3133426580 | 5750 | 5750 | 5760 | 5750 | 85 |
| 221 | 20231024 | 145500 | 3132937360 | 5760 | 5750 | 5760 | 5750 | 78 |
| 222 | 20231024 | 145400 | 3132488400 | 5750 | 5750 | 5760 | 5750 | 1201 |
| 223 | 20231024 | 145300 | 3125581210 | 5750 | 5760 | 5760 | 5750 | 916 |
| 224 | 20231024 | 145200 | 3120313700 | 5760 | 5750 | 5760 | 5750 | 34 |
| 225 | 20231024 | 145100 | 3120117880 | 5760 | 5760 | 5760 | 5750 | 104 |
| 226 | 20231024 | 145000 | 3119518850 | 5750 | 5750 | 5760 | 5750 | 285 |
| 227 | 20231024 | 144900 | 3117878270 | 5760 | 5760 | 5760 | 5750 | 1453 |
| 228 | 20231024 | 144800 | 3109512990 | 5760 | 5750 | 5760 | 5750 | 858 |
| 229 | 20231024 | 144700 | 3104571060 | 5760 | 5760 | 5760 | 5760 | 142 |
| 230 | 20231024 | 144600 | 3103753140 | 5750 | 5760 | 5760 | 5750 | 459 |
| 231 | 20231024 | 144500 | 3101113100 | 5760 | 5760 | 5760 | 5760 | 327 |
| 232 | 20231024 | 144400 | 3099229580 | 5760 | 5760 | 5760 | 5760 | 1 |
| 233 | 20231024 | 144300 | 3099223820 | 5760 | 5760 | 5760 | 5750 | 117 |
| 234 | 20231024 | 144200 | 3098550410 | 5760 | 5760 | 5760 | 5760 | 79 |
| 235 | 20231024 | 144100 | 3098095370 | 5760 | 5760 | 5760 | 5760 | 13 |
| 236 | 20231024 | 144000 | 3098020490 | 5750 | 5760 | 5760 | 5750 | 46 |
| 237 | 20231024 | 143900 | 3097755540 | 5750 | 5760 | 5760 | 5750 | 93 |
| 238 | 20231024 | 143800 | 3097220760 | 5750 | 5760 | 5760 | 5750 | 373 |
| 239 | 20231024 | 143700 | 3095072290 | 5750 | 5760 | 5760 | 5750 | 347 |
| 240 | 20231024 | 143600 | 3093076970 | 5750 | 5750 | 5750 | 5740 | 1175 |
| 241 | 20231024 | 143500 | 3086321520 | 5750 | 5770 | 5770 | 5740 | 10902 |
| 242 | 20231024 | 143400 | 3023637050 | 5770 | 5770 | 5770 | 5760 | 191 |
| 243 | 20231024 | 143300 | 3022535480 | 5770 | 5760 | 5770 | 5750 | 3332 |
| 244 | 20231024 | 143200 | 3003346680 | 5760 | 5760 | 5760 | 5760 | 49 |
| 245 | 20231024 | 143100 | 3003064440 | 5770 | 5730 | 5790 | 5720 | 13882 |
| 246 | 20231024 | 143000 | 2923144370 | 5730 | 5720 | 5730 | 5720 | 46 |
| 247 | 20231024 | 142900 | 2922880810 | 5720 | 5730 | 5730 | 5720 | 727 |
| 248 | 20231024 | 142800 | 2918722350 | 5720 | 5730 | 5730 | 5720 | 346 |
| 249 | 20231024 | 142700 | 2916741790 | 5730 | 5730 | 5730 | 5730 | 14 |
| 250 | 20231024 | 142600 | 2916661570 | 5730 | 5730 | 5730 | 5730 | 47 |
| 251 | 20231024 | 142500 | 2916392260 | 5730 | 5730 | 5730 | 5730 | 46 |
| 252 | 20231024 | 142400 | 2916128680 | 5720 | 5720 | 5720 | 5720 | 3 |
| 253 | 20231024 | 142300 | 2916111520 | 5720 | 5720 | 5720 | 5720 | 1232 |
| 254 | 20231024 | 142200 | 2909064480 | 5720 | 5730 | 5730 | 5720 | 1541 |
| 255 | 20231024 | 142100 | 2900249470 | 5730 | 5730 | 5730 | 5730 | 2103 |
| 256 | 20231024 | 142000 | 2888199280 | 5730 | 5730 | 5730 | 5730 | 214 |
| 257 | 20231024 | 141900 | 2886973060 | 5720 | 5730 | 5730 | 5720 | 284 |
| 258 | 20231024 | 141800 | 2885348540 | 5720 | 5720 | 5720 | 5720 | 1896 |
| 259 | 20231024 | 141700 | 2874503420 | 5720 | 5720 | 5720 | 5710 | 48 |
| 260 | 20231024 | 141600 | 2874228870 | 5710 | 5710 | 5710 | 5710 | 20 |
| 261 | 20231024 | 141500 | 2874114670 | 5710 | 5720 | 5720 | 5710 | 233 |
| 262 | 20231024 | 141400 | 2872781920 | 5730 | 5720 | 5730 | 5720 | 2095 |
| 263 | 20231024 | 141300 | 2860797750 | 5720 | 5720 | 5730 | 5720 | 1043 |
| 264 | 20231024 | 141200 | 2854831760 | 5730 | 5720 | 5730 | 5720 | 1044 |
| 265 | 20231024 | 141100 | 2848859640 | 5730 | 5730 | 5730 | 5730 | 2 |
| 266 | 20231024 | 141000 | 2848848180 | 5730 | 5720 | 5730 | 5720 | 46 |
| 267 | 20231024 | 140900 | 2848584620 | 5730 | 5730 | 5730 | 5730 | 701 |
| 268 | 20231024 | 140800 | 2844567890 | 5730 | 5710 | 5780 | 5710 | 16650 |
| 269 | 20231024 | 140700 | 2748792330 | 5710 | 5700 | 5710 | 5700 | 790 |
| 270 | 20231024 | 140600 | 2744288890 | 5690 | 5700 | 5700 | 5690 | 20 |
| 271 | 20231024 | 140500 | 2744174990 | 5700 | 5700 | 5700 | 5690 | 210 |
| 272 | 20231024 | 140400 | 2742978000 | 5700 | 5700 | 5700 | 5690 | 385 |
| 273 | 20231024 | 140300 | 2740783510 | 5700 | 5700 | 5700 | 5700 | 1519 |
| 274 | 20231024 | 140200 | 2732125210 | 5690 | 5700 | 5700 | 5690 | 759 |
| 275 | 20231024 | 140100 | 2727798990 | 5700 | 5690 | 5710 | 5690 | 15280 |
| 276 | 20231024 | 140000 | 2640749530 | 5700 | 5700 | 5700 | 5700 | 65 |
| 277 | 20231024 | 135900 | 2640379030 | 5700 | 5700 | 5720 | 5700 | 7132 |
| 278 | 20231024 | 135800 | 2599721280 | 5700 | 5700 | 5700 | 5700 | 3963 |
| 279 | 20231024 | 135700 | 2577132180 | 5700 | 5700 | 5710 | 5700 | 4032 |
| 280 | 20231024 | 135600 | 2554149710 | 5690 | 5700 | 5700 | 5690 | 262 |
| 281 | 20231024 | 135500 | 2552658740 | 5700 | 5700 | 5700 | 5700 | 572 |
| 282 | 20231024 | 135400 | 2549398340 | 5710 | 5710 | 5710 | 5710 | 1 |
| 283 | 20231024 | 135300 | 2549392630 | 5710 | 5700 | 5710 | 5690 | 935 |
| 284 | 20231024 | 135200 | 2544061550 | 5700 | 5700 | 5710 | 5690 | 14573 |
| 285 | 20231024 | 135100 | 2461029690 | 5710 | 5700 | 5710 | 5700 | 2143 |
| 286 | 20231024 | 135000 | 2448814570 | 5700 | 5700 | 5700 | 5690 | 535 |
| 287 | 20231024 | 134900 | 2445765080 | 5690 | 5710 | 5710 | 5690 | 2935 |
| 288 | 20231024 | 134800 | 2429063580 | 5710 | 5710 | 5710 | 5710 | 21 |
| 289 | 20231024 | 134700 | 2428943670 | 5710 | 5700 | 5710 | 5700 | 66 |
| 290 | 20231024 | 134600 | 2428567000 | 5710 | 5710 | 5710 | 5710 | 2 |
| 291 | 20231024 | 134500 | 2428555580 | 5710 | 5700 | 5710 | 5700 | 111 |
| 292 | 20231024 | 134400 | 2427922800 | 5700 | 5700 | 5700 | 5700 | 205 |
| 293 | 20231024 | 134300 | 2426754300 | 5700 | 5700 | 5700 | 5700 | 628 |
| 294 | 20231024 | 134200 | 2423174700 | 5700 | 5700 | 5700 | 5700 | 1044 |
| 295 | 20231024 | 134100 | 2417223900 | 5700 | 5700 | 5700 | 5690 | 179 |
| 296 | 20231024 | 134000 | 2416205100 | 5690 | 5700 | 5700 | 5690 | 1449 |
| 297 | 20231024 | 133900 | 2407948050 | 5700 | 5710 | 5710 | 5700 | 3003 |
| 298 | 20231024 | 133800 | 2390830920 | 5710 | 5700 | 5710 | 5700 | 9 |
| 299 | 20231024 | 133700 | 2390779610 | 5710 | 5710 | 5710 | 5710 | 1232 |
| 300 | 20231024 | 133600 | 2383744890 | 5710 | 5710 | 5710 | 5710 | 47 |
| 301 | 20231024 | 133500 | 2383476520 | 5710 | 5710 | 5710 | 5710 | 49 |
| 302 | 20231024 | 133400 | 2383196730 | 5700 | 5710 | 5710 | 5700 | 15 |
| 303 | 20231024 | 133300 | 2383111160 | 5710 | 5710 | 5710 | 5710 | 10 |
| 304 | 20231024 | 133200 | 2383054060 | 5710 | 5720 | 5720 | 5710 | 3880 |
| 305 | 20231024 | 133100 | 2360893980 | 5720 | 5720 | 5720 | 5720 | 36 |
| 306 | 20231024 | 133000 | 2360688060 | 5720 | 5720 | 5720 | 5720 | 45 |
| 307 | 20231024 | 132900 | 2360430660 | 5720 | 5710 | 5720 | 5710 | 619 |
| 308 | 20231024 | 132800 | 2356896130 | 5710 | 5710 | 5710 | 5710 | 1607 |
| 309 | 20231024 | 132700 | 2347720160 | 5710 | 5710 | 5710 | 5710 | 75 |
| 310 | 20231024 | 132600 | 2347291910 | 5710 | 5710 | 5710 | 5710 | 15 |
| 311 | 20231024 | 132500 | 2347206260 | 5700 | 5720 | 5720 | 5700 | 401 |
| 312 | 20231024 | 132400 | 2344919480 | 5720 | 5720 | 5720 | 5720 | 54 |
| 313 | 20231024 | 132300 | 2344610600 | 5720 | 5710 | 5720 | 5710 | 152 |
| 314 | 20231024 | 132200 | 2343742660 | 5720 | 5710 | 5720 | 5710 | 4973 |
| 315 | 20231024 | 132100 | 2315346330 | 5710 | 5720 | 5720 | 5710 | 1119 |
| 316 | 20231024 | 132000 | 2308956770 | 5720 | 5720 | 5730 | 5710 | 2068 |
| 317 | 20231024 | 131900 | 2297118070 | 5720 | 5720 | 5720 | 5710 | 397 |
| 318 | 20231024 | 131800 | 2294848980 | 5720 | 5720 | 5720 | 5720 | 211 |
| 319 | 20231024 | 131700 | 2293642060 | 5710 | 5710 | 5720 | 5710 | 1092 |
| 320 | 20231024 | 131600 | 2287406300 | 5720 | 5720 | 5720 | 5720 | 0 |
| 321 | 20231024 | 131500 | 2287406300 | 5720 | 5710 | 5720 | 5710 | 434 |
| 322 | 20231024 | 131400 | 2284927970 | 5720 | 5710 | 5720 | 5710 | 544 |
| 323 | 20231024 | 131300 | 2281821290 | 5720 | 5720 | 5720 | 5720 | 11 |
| 324 | 20231024 | 131200 | 2281758370 | 5720 | 5710 | 5720 | 5710 | 1197 |
| 325 | 20231024 | 131100 | 2274923380 | 5700 | 5700 | 5700 | 5700 | 749 |
| 326 | 20231024 | 131000 | 2270654080 | 5710 | 5700 | 5710 | 5700 | 6 |
| 327 | 20231024 | 130900 | 2270619870 | 5710 | 5700 | 5710 | 5700 | 93 |
| 328 | 20231024 | 130800 | 2270088850 | 5700 | 5700 | 5710 | 5700 | 1841 |
| 329 | 20231024 | 130700 | 2259595080 | 5710 | 5710 | 5710 | 5710 | 147 |
| 330 | 20231024 | 130600 | 2258755710 | 5710 | 5700 | 5710 | 5700 | 16 |
| 331 | 20231024 | 130500 | 2258664500 | 5710 | 5710 | 5710 | 5710 | 92 |
| 332 | 20231024 | 130400 | 2258139180 | 5710 | 5690 | 5710 | 5690 | 573 |
| 333 | 20231024 | 130300 | 2254872640 | 5700 | 5700 | 5700 | 5700 | 171 |
| 334 | 20231024 | 130200 | 2253897940 | 5700 | 5710 | 5710 | 5700 | 1881 |
| 335 | 20231024 | 130100 | 2243175780 | 5710 | 5700 | 5710 | 5700 | 528 |
| 336 | 20231024 | 130000 | 2240166150 | 5710 | 5700 | 5710 | 5700 | 79 |
| 337 | 20231024 | 125900 | 2239715070 | 5710 | 5710 | 5710 | 5710 | 58 |
| 338 | 20231024 | 125800 | 2239383890 | 5710 | 5710 | 5710 | 5710 | 0 |
| 339 | 20231024 | 125700 | 2239383890 | 5710 | 5700 | 5710 | 5700 | 1575 |
| 340 | 20231024 | 125600 | 2230406170 | 5690 | 5700 | 5700 | 5690 | 1211 |
| 341 | 20231024 | 125500 | 2223513420 | 5700 | 5700 | 5700 | 5700 | 1 |
| 342 | 20231024 | 125400 | 2223507720 | 5700 | 5700 | 5700 | 5700 | 45 |
| 343 | 20231024 | 125300 | 2223251220 | 5700 | 5700 | 5700 | 5700 | 48 |
| 344 | 20231024 | 125200 | 2222977620 | 5700 | 5700 | 5700 | 5700 | 96 |
| 345 | 20231024 | 125100 | 2222430420 | 5700 | 5700 | 5700 | 5700 | 2 |
| 346 | 20231024 | 125000 | 2222419020 | 5690 | 5700 | 5700 | 5690 | 61 |
| 347 | 20231024 | 124900 | 2222071330 | 5700 | 5700 | 5700 | 5700 | 179 |
| 348 | 20231024 | 124800 | 2221051030 | 5700 | 5710 | 5710 | 5700 | 4 |
| 349 | 20231024 | 124700 | 2221028220 | 5710 | 5700 | 5710 | 5700 | 289 |
| 350 | 20231024 | 124600 | 2219380000 | 5710 | 5710 | 5710 | 5710 | 2 |
| 351 | 20231024 | 124500 | 2219368580 | 5710 | 5690 | 5710 | 5690 | 766 |
| 352 | 20231024 | 124400 | 2214995910 | 5690 | 5690 | 5700 | 5690 | 2872 |
| 353 | 20231024 | 124300 | 2198650140 | 5670 | 5670 | 5670 | 5670 | 100 |
| 354 | 20231024 | 124200 | 2198083140 | 5680 | 5690 | 5690 | 5680 | 1316 |
| 355 | 20231024 | 124100 | 2190607820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 356 | 20231024 | 124000 | 2190607820 | 5680 | 5690 | 5690 | 5680 | 2462 |
| 357 | 20231024 | 123900 | 2176622200 | 5690 | 5690 | 5690 | 5680 | 409 |
| 358 | 20231024 | 123800 | 2174296820 | 5690 | 5670 | 5690 | 5670 | 5391 |
| 359 | 20231024 | 123700 | 2143675770 | 5680 | 5680 | 5680 | 5680 | 61 |
| 360 | 20231024 | 123600 | 2143329290 | 5680 | 5680 | 5680 | 5680 | 2114 |
| 361 | 20231024 | 123500 | 2131321770 | 5680 | 5680 | 5680 | 5680 | 200 |
| 362 | 20231024 | 123400 | 2130185770 | 5690 | 5690 | 5690 | 5690 | 71 |
| 363 | 20231024 | 123300 | 2129781780 | 5690 | 5690 | 5690 | 5690 | 1077 |
| 364 | 20231024 | 123200 | 2123653650 | 5690 | 5700 | 5700 | 5690 | 3807 |
| 365 | 20231024 | 123100 | 2101983750 | 5700 | 5700 | 5700 | 5700 | 44 |
| 366 | 20231024 | 123000 | 2101732950 | 5690 | 5690 | 5690 | 5690 | 2947 |
| 367 | 20231024 | 122900 | 2084964520 | 5700 | 5690 | 5700 | 5690 | 194 |
| 368 | 20231024 | 122800 | 2083860220 | 5690 | 5690 | 5690 | 5690 | 100 |
| 369 | 20231024 | 122700 | 2083291220 | 5700 | 5700 | 5700 | 5700 | 10 |
| 370 | 20231024 | 122600 | 2083234220 | 5700 | 5700 | 5700 | 5690 | 585 |
| 371 | 20231024 | 122500 | 2079899730 | 5700 | 5710 | 5710 | 5700 | 5267 |
| 372 | 20231024 | 122400 | 2049875100 | 5710 | 5710 | 5710 | 5710 | 45 |
| 373 | 20231024 | 122300 | 2049618150 | 5700 | 5700 | 5700 | 5700 | 200 |
| 374 | 20231024 | 122200 | 2048478150 | 5700 | 5680 | 5700 | 5680 | 7834 |
| 375 | 20231024 | 122100 | 2003941900 | 5690 | 5680 | 5690 | 5680 | 45 |
| 376 | 20231024 | 122000 | 2003685860 | 5690 | 5690 | 5690 | 5690 | 1963 |
| 377 | 20231024 | 121900 | 1992516390 | 5700 | 5690 | 5700 | 5690 | 1798 |
| 378 | 20231024 | 121800 | 1982270840 | 5690 | 5700 | 5700 | 5690 | 2114 |
| 379 | 20231024 | 121700 | 1970241710 | 5700 | 5700 | 5700 | 5700 | 2 |
| 380 | 20231024 | 121600 | 1970230310 | 5700 | 5700 | 5700 | 5690 | 243 |
| 381 | 20231024 | 121500 | 1968845610 | 5700 | 5700 | 5700 | 5700 | 7 |
| 382 | 20231024 | 121400 | 1968805710 | 5700 | 5700 | 5700 | 5700 | 44 |
| 383 | 20231024 | 121300 | 1968554910 | 5700 | 5700 | 5700 | 5700 | 21 |
| 384 | 20231024 | 121200 | 1968435210 | 5700 | 5700 | 5700 | 5700 | 2387 |
| 385 | 20231024 | 121100 | 1954829310 | 5710 | 5700 | 5710 | 5700 | 66 |
| 386 | 20231024 | 121000 | 1954452460 | 5700 | 5710 | 5710 | 5700 | 20 |
| 387 | 20231024 | 120900 | 1954338360 | 5710 | 5710 | 5710 | 5700 | 550 |
| 388 | 20231024 | 120800 | 1951202860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 389 | 20231024 | 120700 | 1951202860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 390 | 20231024 | 120600 | 1951202860 | 5710 | 5710 | 5710 | 5710 | 426 |
| 391 | 20231024 | 120500 | 1948770400 | 5700 | 5700 | 5700 | 5700 | 1529 |
| 392 | 20231024 | 120400 | 1940055100 | 5700 | 5700 | 5700 | 5700 | 94 |
| 393 | 20231024 | 120300 | 1939519300 | 5700 | 5700 | 5700 | 5700 | 1 |
| 394 | 20231024 | 120200 | 1939513600 | 5700 | 5700 | 5700 | 5700 | 1 |
| 395 | 20231024 | 120100 | 1939507900 | 5700 | 5700 | 5700 | 5700 | 91 |
| 396 | 20231024 | 120000 | 1938989200 | 5700 | 5700 | 5700 | 5700 | 18 |
| 397 | 20231024 | 115900 | 1938886600 | 5700 | 5700 | 5700 | 5700 | 91 |
| 398 | 20231024 | 115800 | 1938367900 | 5690 | 5690 | 5690 | 5690 | 7 |
| 399 | 20231024 | 115700 | 1938328070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 400 | 20231024 | 115600 | 1938328070 | 5700 | 5700 | 5700 | 5700 | 45 |
| 401 | 20231024 | 115500 | 1938071570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 402 | 20231024 | 115400 | 1938071570 | 5700 | 5700 | 5700 | 5700 | 44 |
| 403 | 20231024 | 115300 | 1937820770 | 5690 | 5690 | 5690 | 5690 | 1 |
| 404 | 20231024 | 115200 | 1937815080 | 5700 | 5690 | 5700 | 5690 | 2016 |
| 405 | 20231024 | 115100 | 1926343940 | 5700 | 5700 | 5700 | 5700 | 44 |
| 406 | 20231024 | 115000 | 1926093140 | 5690 | 5690 | 5690 | 5690 | 2 |
| 407 | 20231024 | 114900 | 1926081760 | 5700 | 5700 | 5700 | 5700 | 89 |
| 408 | 20231024 | 114800 | 1925574460 | 5690 | 5700 | 5700 | 5690 | 957 |
| 409 | 20231024 | 114700 | 1920126610 | 5700 | 5710 | 5710 | 5700 | 2464 |
| 410 | 20231024 | 114600 | 1906077670 | 5710 | 5710 | 5710 | 5710 | 632 |
| 411 | 20231024 | 114500 | 1902468950 | 5710 | 5710 | 5710 | 5710 | 0 |
| 412 | 20231024 | 114400 | 1902468950 | 5710 | 5720 | 5720 | 5710 | 49 |
| 413 | 20231024 | 114300 | 1902188720 | 5710 | 5710 | 5710 | 5710 | 112 |
| 414 | 20231024 | 114200 | 1901549200 | 5710 | 5710 | 5710 | 5710 | 102 |
| 415 | 20231024 | 114100 | 1900966780 | 5710 | 5710 | 5710 | 5710 | 969 |
| 416 | 20231024 | 114000 | 1895433790 | 5710 | 5710 | 5710 | 5710 | 1 |
| 417 | 20231024 | 113900 | 1895428080 | 5710 | 5710 | 5710 | 5710 | 1 |
| 418 | 20231024 | 113800 | 1895422370 | 5710 | 5700 | 5720 | 5700 | 14559 |
| 419 | 20231024 | 113700 | 1812404960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 420 | 20231024 | 113600 | 1812404960 | 5700 | 5690 | 5700 | 5690 | 1336 |
| 421 | 20231024 | 113500 | 1804802670 | 5690 | 5700 | 5700 | 5690 | 2318 |
| 422 | 20231024 | 113400 | 1791612780 | 5700 | 5700 | 5700 | 5700 | 10 |
| 423 | 20231024 | 113300 | 1791555780 | 5700 | 5700 | 5700 | 5700 | 555 |
| 424 | 20231024 | 113200 | 1788392280 | 5700 | 5700 | 5700 | 5700 | 1059 |
| 425 | 20231024 | 113100 | 1782355980 | 5700 | 5700 | 5700 | 5700 | 74 |
| 426 | 20231024 | 113000 | 1781934180 | 5700 | 5700 | 5700 | 5700 | 0 |
| 427 | 20231024 | 112900 | 1781934180 | 5700 | 5680 | 5700 | 5680 | 2733 |
| 428 | 20231024 | 112800 | 1766403130 | 5680 | 5670 | 5680 | 5670 | 1376 |
| 429 | 20231024 | 112700 | 1758600760 | 5670 | 5670 | 5680 | 5660 | 4642 |
| 430 | 20231024 | 112600 | 1732306820 | 5670 | 5670 | 5680 | 5670 | 3043 |
| 431 | 20231024 | 112500 | 1715053000 | 5680 | 5670 | 5680 | 5670 | 414 |
| 432 | 20231024 | 112400 | 1712703940 | 5680 | 5670 | 5680 | 5670 | 1483 |
| 433 | 20231024 | 112300 | 1704290580 | 5680 | 5680 | 5680 | 5660 | 238 |
| 434 | 20231024 | 112200 | 1702939720 | 5660 | 5680 | 5680 | 5660 | 2101 |
| 435 | 20231024 | 112100 | 1691027040 | 5680 | 5680 | 5680 | 5680 | 44 |
| 436 | 20231024 | 112000 | 1690777120 | 5670 | 5660 | 5670 | 5660 | 3755 |
| 437 | 20231024 | 111900 | 1669512440 | 5670 | 5670 | 5670 | 5660 | 3225 |
| 438 | 20231024 | 111800 | 1651245240 | 5680 | 5680 | 5690 | 5670 | 4940 |
| 439 | 20231024 | 111700 | 1623212360 | 5670 | 5670 | 5680 | 5660 | 2451 |
| 440 | 20231024 | 111600 | 1609323220 | 5670 | 5670 | 5670 | 5660 | 2105 |
| 441 | 20231024 | 111500 | 1597395770 | 5670 | 5670 | 5670 | 5670 | 1139 |
| 442 | 20231024 | 111400 | 1590937640 | 5670 | 5670 | 5680 | 5660 | 6811 |
| 443 | 20231024 | 111300 | 1552332380 | 5680 | 5670 | 5680 | 5670 | 2044 |
| 444 | 20231024 | 111200 | 1540742460 | 5670 | 5670 | 5670 | 5670 | 524 |
| 445 | 20231024 | 111100 | 1537771380 | 5680 | 5670 | 5680 | 5660 | 3021 |
| 446 | 20231024 | 111000 | 1520662140 | 5660 | 5670 | 5670 | 5650 | 15579 |
| 447 | 20231024 | 110900 | 1432504830 | 5670 | 5670 | 5670 | 5670 | 2510 |
| 448 | 20231024 | 110800 | 1418273130 | 5670 | 5670 | 5680 | 5670 | 3155 |
| 449 | 20231024 | 110700 | 1400368200 | 5660 | 5660 | 5660 | 5660 | 10 |
| 450 | 20231024 | 110600 | 1400311600 | 5670 | 5650 | 5670 | 5640 | 3437 |
| 451 | 20231024 | 110500 | 1380904760 | 5650 | 5650 | 5650 | 5650 | 0 |
| 452 | 20231024 | 110400 | 1380904760 | 5650 | 5660 | 5660 | 5650 | 5577 |
| 453 | 20231024 | 110300 | 1349375590 | 5660 | 5650 | 5660 | 5640 | 5387 |
| 454 | 20231024 | 110200 | 1318939560 | 5650 | 5650 | 5660 | 5650 | 2171 |
| 455 | 20231024 | 110100 | 1306671280 | 5650 | 5640 | 5660 | 5640 | 3148 |
| 456 | 20231024 | 110000 | 1288905670 | 5640 | 5650 | 5660 | 5640 | 7452 |
| 457 | 20231024 | 105900 | 1246802490 | 5660 | 5660 | 5670 | 5650 | 1978 |
| 458 | 20231024 | 105800 | 1235617020 | 5660 | 5660 | 5660 | 5660 | 280 |
| 459 | 20231024 | 105700 | 1234032220 | 5660 | 5660 | 5670 | 5660 | 283 |
| 460 | 20231024 | 105600 | 1232430430 | 5660 | 5660 | 5670 | 5660 | 7910 |
| 461 | 20231024 | 105500 | 1187637620 | 5660 | 5670 | 5670 | 5660 | 1331 |
| 462 | 20231024 | 105400 | 1180094790 | 5680 | 5680 | 5680 | 5670 | 11717 |
| 463 | 20231024 | 105300 | 1113593170 | 5680 | 5690 | 5690 | 5680 | 272 |
| 464 | 20231024 | 105200 | 1112048010 | 5700 | 5700 | 5700 | 5700 | 10 |
| 465 | 20231024 | 105100 | 1111991010 | 5700 | 5680 | 5700 | 5680 | 6018 |
| 466 | 20231024 | 105000 | 1077762300 | 5680 | 5680 | 5680 | 5680 | 2368 |
| 467 | 20231024 | 104900 | 1064312060 | 5690 | 5680 | 5690 | 5680 | 263 |
| 468 | 20231024 | 104800 | 1062817350 | 5680 | 5690 | 5690 | 5680 | 1120 |
| 469 | 20231024 | 104700 | 1056448160 | 5700 | 5700 | 5700 | 5700 | 143 |
| 470 | 20231024 | 104600 | 1055633060 | 5700 | 5680 | 5700 | 5680 | 1420 |
| 471 | 20231024 | 104500 | 1047556080 | 5680 | 5680 | 5690 | 5680 | 497 |
| 472 | 20231024 | 104400 | 1044733100 | 5680 | 5680 | 5680 | 5680 | 82 |
| 473 | 20231024 | 104300 | 1044267340 | 5680 | 5680 | 5680 | 5680 | 1668 |
| 474 | 20231024 | 104200 | 1034793100 | 5690 | 5690 | 5690 | 5690 | 105 |
| 475 | 20231024 | 104100 | 1034195650 | 5690 | 5700 | 5700 | 5690 | 120 |
| 476 | 20231024 | 104000 | 1033511850 | 5690 | 5690 | 5690 | 5680 | 3240 |
| 477 | 20231024 | 103900 | 1015104960 | 5690 | 5690 | 5690 | 5690 | 241 |
| 478 | 20231024 | 103800 | 1013733670 | 5680 | 5680 | 5680 | 5670 | 7287 |
| 479 | 20231024 | 103700 | 972405940 | 5680 | 5700 | 5700 | 5670 | 426 |
| 480 | 20231024 | 103600 | 969987170 | 5700 | 5700 | 5700 | 5700 | 405 |
| 481 | 20231024 | 103500 | 967678670 | 5670 | 5670 | 5690 | 5670 | 4552 |
| 482 | 20231024 | 103400 | 941853830 | 5670 | 5670 | 5680 | 5660 | 6121 |
| 483 | 20231024 | 103300 | 907155410 | 5670 | 5690 | 5690 | 5670 | 20794 |
| 484 | 20231024 | 103200 | 789003260 | 5700 | 5690 | 5700 | 5690 | 402 |
| 485 | 20231024 | 103100 | 786714340 | 5690 | 5700 | 5700 | 5690 | 546 |
| 486 | 20231024 | 103000 | 783607570 | 5700 | 5680 | 5700 | 5680 | 1650 |
| 487 | 20231024 | 102900 | 774218900 | 5690 | 5690 | 5690 | 5670 | 2851 |
| 488 | 20231024 | 102800 | 758040060 | 5690 | 5690 | 5690 | 5690 | 275 |
| 489 | 20231024 | 102700 | 756475310 | 5700 | 5690 | 5700 | 5690 | 5 |
| 490 | 20231024 | 102600 | 756446850 | 5690 | 5690 | 5700 | 5690 | 2135 |
| 491 | 20231024 | 102500 | 744296990 | 5690 | 5720 | 5720 | 5690 | 5238 |
| 492 | 20231024 | 102400 | 714441850 | 5710 | 5710 | 5710 | 5710 | 117 |
| 493 | 20231024 | 102300 | 713773780 | 5720 | 5720 | 5720 | 5720 | 7 |
| 494 | 20231024 | 102200 | 713733740 | 5720 | 5700 | 5720 | 5700 | 11 |
| 495 | 20231024 | 102100 | 713670840 | 5720 | 5730 | 5730 | 5710 | 1919 |
| 496 | 20231024 | 102000 | 702694050 | 5740 | 5720 | 5750 | 5720 | 7732 |
| 497 | 20231024 | 101900 | 658310330 | 5710 | 5720 | 5730 | 5710 | 3412 |
| 498 | 20231024 | 101800 | 638808680 | 5710 | 5730 | 5730 | 5710 | 820 |
| 499 | 20231024 | 101700 | 634120040 | 5730 | 5720 | 5730 | 5720 | 21 |
| 500 | 20231024 | 101600 | 633999910 | 5730 | 5730 | 5730 | 5730 | 215 |
| 501 | 20231024 | 101500 | 632767960 | 5730 | 5730 | 5730 | 5730 | 262 |
| 502 | 20231024 | 101400 | 631266700 | 5730 | 5730 | 5730 | 5730 | 653 |
| 503 | 20231024 | 101300 | 627525010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 504 | 20231024 | 101200 | 627525010 | 5730 | 5750 | 5750 | 5730 | 601 |
| 505 | 20231024 | 101100 | 624076020 | 5740 | 5740 | 5740 | 5740 | 1 |
| 506 | 20231024 | 101000 | 624070280 | 5740 | 5740 | 5740 | 5740 | 1436 |
| 507 | 20231024 | 100900 | 615827640 | 5740 | 5730 | 5740 | 5730 | 3867 |
| 508 | 20231024 | 100800 | 593653960 | 5730 | 5730 | 5730 | 5730 | 83 |
| 509 | 20231024 | 100700 | 593178370 | 5730 | 5740 | 5740 | 5720 | 604 |
| 510 | 20231024 | 100600 | 589719190 | 5740 | 5730 | 5740 | 5710 | 6635 |
| 511 | 20231024 | 100500 | 551743300 | 5730 | 5740 | 5740 | 5730 | 431 |
| 512 | 20231024 | 100400 | 549269760 | 5740 | 5740 | 5740 | 5740 | 123 |
| 513 | 20231024 | 100300 | 548563740 | 5740 | 5750 | 5750 | 5740 | 139 |
| 514 | 20231024 | 100200 | 547764500 | 5760 | 5760 | 5760 | 5750 | 358 |
| 515 | 20231024 | 100100 | 545705420 | 5770 | 5740 | 5770 | 5740 | 5745 |
| 516 | 20231024 | 100000 | 512646020 | 5740 | 5730 | 5740 | 5720 | 1274 |
| 517 | 20231024 | 095900 | 505350970 | 5740 | 5750 | 5750 | 5730 | 1854 |
| 518 | 20231024 | 095800 | 494720330 | 5750 | 5750 | 5750 | 5750 | 420 |
| 519 | 20231024 | 095700 | 492305330 | 5760 | 5760 | 5760 | 5750 | 188 |
| 520 | 20231024 | 095600 | 491224260 | 5750 | 5750 | 5760 | 5740 | 1705 |
| 521 | 20231024 | 095500 | 481420490 | 5750 | 5750 | 5750 | 5750 | 12 |
| 522 | 20231024 | 095400 | 481351490 | 5740 | 5750 | 5750 | 5740 | 209 |
| 523 | 20231024 | 095300 | 480149800 | 5750 | 5750 | 5750 | 5750 | 657 |
| 524 | 20231024 | 095200 | 476372050 | 5750 | 5750 | 5770 | 5750 | 1637 |
| 525 | 20231024 | 095100 | 466954270 | 5760 | 5740 | 5760 | 5740 | 1454 |
| 526 | 20231024 | 095000 | 458597720 | 5750 | 5750 | 5750 | 5730 | 3674 |
| 527 | 20231024 | 094900 | 437492080 | 5760 | 5750 | 5760 | 5750 | 552 |
| 528 | 20231024 | 094800 | 434318030 | 5750 | 5790 | 5790 | 5750 | 11023 |
| 529 | 20231024 | 094700 | 370661930 | 5790 | 5800 | 5800 | 5790 | 6166 |
| 530 | 20231024 | 094600 | 334960320 | 5800 | 5800 | 5800 | 5800 | 197 |
| 531 | 20231024 | 094500 | 333817720 | 5800 | 5800 | 5810 | 5800 | 1326 |
| 532 | 20231024 | 094400 | 326125110 | 5800 | 5800 | 5800 | 5800 | 223 |
| 533 | 20231024 | 094300 | 324831710 | 5800 | 5800 | 5800 | 5790 | 361 |
| 534 | 20231024 | 094200 | 322738010 | 5790 | 5790 | 5790 | 5790 | 507 |
| 535 | 20231024 | 094100 | 319802480 | 5790 | 5790 | 5810 | 5790 | 7532 |
| 536 | 20231024 | 094000 | 276101690 | 5800 | 5800 | 5800 | 5800 | 0 |
| 537 | 20231024 | 093900 | 276101690 | 5800 | 5800 | 5800 | 5790 | 106 |
| 538 | 20231024 | 093800 | 275487890 | 5800 | 5790 | 5800 | 5780 | 5111 |
| 539 | 20231024 | 093700 | 245922560 | 5790 | 5770 | 5790 | 5770 | 2866 |
| 540 | 20231024 | 093600 | 229358680 | 5780 | 5770 | 5780 | 5770 | 146 |
| 541 | 20231024 | 093500 | 228514810 | 5780 | 5800 | 5800 | 5780 | 4686 |
| 542 | 20231024 | 093400 | 201386390 | 5810 | 5810 | 5810 | 5810 | 51 |
| 543 | 20231024 | 093300 | 201090080 | 5800 | 5800 | 5800 | 5800 | 2891 |
| 544 | 20231024 | 093200 | 184322280 | 5800 | 5800 | 5800 | 5800 | 28 |
| 545 | 20231024 | 093100 | 184159880 | 5800 | 5800 | 5800 | 5800 | 57 |
| 546 | 20231024 | 093000 | 183829280 | 5790 | 5800 | 5800 | 5790 | 311 |
| 547 | 20231024 | 092900 | 182028550 | 5800 | 5800 | 5800 | 5800 | 3470 |
| 548 | 20231024 | 092800 | 161902550 | 5800 | 5800 | 5800 | 5800 | 464 |
| 549 | 20231024 | 092700 | 159211350 | 5800 | 5800 | 5800 | 5800 | 67 |
| 550 | 20231024 | 092600 | 158822750 | 5800 | 5800 | 5800 | 5800 | 1358 |
| 551 | 20231024 | 092500 | 150946350 | 5810 | 5800 | 5810 | 5800 | 9 |
| 552 | 20231024 | 092400 | 150894100 | 5810 | 5810 | 5810 | 5810 | 0 |
| 553 | 20231024 | 092300 | 150894100 | 5810 | 5810 | 5810 | 5800 | 68 |
| 554 | 20231024 | 092200 | 150499520 | 5810 | 5810 | 5810 | 5810 | 328 |
| 555 | 20231024 | 092100 | 148593840 | 5810 | 5810 | 5810 | 5810 | 500 |
| 556 | 20231024 | 092000 | 145688840 | 5810 | 5810 | 5810 | 5810 | 1607 |
| 557 | 20231024 | 091900 | 136352170 | 5810 | 5800 | 5810 | 5800 | 60 |
| 558 | 20231024 | 091800 | 136004070 | 5810 | 5810 | 5810 | 5810 | 1219 |
| 559 | 20231024 | 091700 | 128921680 | 5810 | 5800 | 5810 | 5800 | 1602 |
| 560 | 20231024 | 091600 | 119614410 | 5810 | 5820 | 5820 | 5810 | 1858 |
| 561 | 20231024 | 091500 | 108814430 | 5820 | 5810 | 5820 | 5810 | 1239 |
| 562 | 20231024 | 091400 | 101611100 | 5810 | 5810 | 5810 | 5800 | 403 |
| 563 | 20231024 | 091300 | 99273620 | 5810 | 5810 | 5810 | 5810 | 15 |
| 564 | 20231024 | 091200 | 99186470 | 5810 | 5800 | 5810 | 5800 | 1382 |
| 565 | 20231024 | 091100 | 91164260 | 5800 | 5820 | 5820 | 5790 | 1693 |
| 566 | 20231024 | 091000 | 81331930 | 5820 | 5830 | 5830 | 5820 | 927 |
| 567 | 20231024 | 090900 | 75931960 | 5830 | 5840 | 5840 | 5830 | 14 |
| 568 | 20231024 | 090800 | 75850330 | 5840 | 5820 | 5840 | 5820 | 1132 |
| 569 | 20231024 | 090700 | 69256490 | 5820 | 5820 | 5820 | 5810 | 3409 |
| 570 | 20231024 | 090600 | 49434330 | 5820 | 5830 | 5830 | 5810 | 384 |
| 571 | 20231024 | 090500 | 47199880 | 5830 | 5840 | 5840 | 5830 | 559 |
| 572 | 20231024 | 090400 | 43940350 | 5840 | 5860 | 5860 | 5840 | 203 |
| 573 | 20231024 | 090300 | 42753620 | 5860 | 5850 | 5860 | 5850 | 49 |
| 574 | 20231024 | 090200 | 42466960 | 5860 | 5870 | 5870 | 5860 | 472 |
| 575 | 20231024 | 090100 | 39700980 | 5870 | 5870 | 5890 | 5850 | 4369 |
| 576 | 20231024 | 090000 | 14088240 | 5870 | 5890 | 5890 | 5870 | 2392 |