31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 194100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 5893 |
| 3 | 20231017 | 194000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 4 | 20231017 | 193900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 5 | 20231017 | 193800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 6 | 20231017 | 193700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 7 | 20231017 | 193600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 8 | 20231017 | 193500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 9 | 20231017 | 193400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 10 | 20231017 | 193300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 11 | 20231017 | 193200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 12 | 20231017 | 193100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 13 | 20231017 | 193000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 14 | 20231017 | 192900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 15 | 20231017 | 192800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 16 | 20231017 | 192700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 17 | 20231017 | 192600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 18 | 20231017 | 192500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 19 | 20231017 | 192400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 20 | 20231017 | 192300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 21 | 20231017 | 192200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 22 | 20231017 | 192100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 23 | 20231017 | 192000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 24 | 20231017 | 191900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 25 | 20231017 | 191800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 26 | 20231017 | 191700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 27 | 20231017 | 191600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 28 | 20231017 | 191500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 29 | 20231017 | 191400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 30 | 20231017 | 191300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 31 | 20231017 | 191200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 32 | 20231017 | 191100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 5893 |
| 33 | 20231017 | 191000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 34 | 20231017 | 190900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 35 | 20231017 | 190800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 36 | 20231017 | 190700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 37 | 20231017 | 190600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 38 | 20231017 | 190500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 39 | 20231017 | 190400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 40 | 20231017 | 190300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 41 | 20231017 | 190200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 42 | 20231017 | 190100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 43 | 20231017 | 190000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 44 | 20231017 | 185900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 45 | 20231017 | 185800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 46 | 20231017 | 185700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 47 | 20231017 | 185600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 48 | 20231017 | 185500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 49 | 20231017 | 185400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 50 | 20231017 | 185300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 51 | 20231017 | 185200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 52 | 20231017 | 185100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 53 | 20231017 | 185000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 54 | 20231017 | 184900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 55 | 20231017 | 184800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 56 | 20231017 | 184700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 57 | 20231017 | 184600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 58 | 20231017 | 184500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 59 | 20231017 | 184400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 60 | 20231017 | 184300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 61 | 20231017 | 184200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 62 | 20231017 | 184100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 5893 |
| 63 | 20231017 | 184000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 64 | 20231017 | 183900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 65 | 20231017 | 183800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 66 | 20231017 | 183700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 67 | 20231017 | 183600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 68 | 20231017 | 183500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 69 | 20231017 | 183400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 70 | 20231017 | 183300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 71 | 20231017 | 183200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 72 | 20231017 | 183100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 73 | 20231017 | 183000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 74 | 20231017 | 182900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 75 | 20231017 | 182800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 76 | 20231017 | 182700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 77 | 20231017 | 182600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 78 | 20231017 | 182500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 79 | 20231017 | 182400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 80 | 20231017 | 182300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 81 | 20231017 | 182200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 82 | 20231017 | 182100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 83 | 20231017 | 182000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 84 | 20231017 | 181900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 85 | 20231017 | 181800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 86 | 20231017 | 181700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 87 | 20231017 | 181600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 88 | 20231017 | 181500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 89 | 20231017 | 181400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 90 | 20231017 | 181300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 91 | 20231017 | 181200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 92 | 20231017 | 181100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 5893 |
| 93 | 20231017 | 181000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 94 | 20231017 | 180900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 95 | 20231017 | 180800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 96 | 20231017 | 180700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 97 | 20231017 | 180600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 98 | 20231017 | 180500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 99 | 20231017 | 180400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 100 | 20231017 | 180300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 101 | 20231017 | 180200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 102 | 20231017 | 180100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 103 | 20231017 | 180000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 104 | 20231017 | 175900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 105 | 20231017 | 175800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 106 | 20231017 | 175700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 107 | 20231017 | 175600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 108 | 20231017 | 175500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 109 | 20231017 | 175400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 110 | 20231017 | 175300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 111 | 20231017 | 175200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 112 | 20231017 | 175100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 113 | 20231017 | 175000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 114 | 20231017 | 174900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 115 | 20231017 | 174800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 116 | 20231017 | 174700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 117 | 20231017 | 174600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 118 | 20231017 | 174500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 119 | 20231017 | 174400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 120 | 20231017 | 174300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 121 | 20231017 | 174200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 122 | 20231017 | 174100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 5893 |
| 123 | 20231017 | 174000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 124 | 20231017 | 173900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 125 | 20231017 | 173800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 126 | 20231017 | 173700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 127 | 20231017 | 173600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 128 | 20231017 | 173500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 129 | 20231017 | 173400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 130 | 20231017 | 173300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 131 | 20231017 | 173200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 132 | 20231017 | 173100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 133 | 20231017 | 173000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 134 | 20231017 | 172900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 135 | 20231017 | 172800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 136 | 20231017 | 172700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 137 | 20231017 | 172600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 138 | 20231017 | 172500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 139 | 20231017 | 172400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 140 | 20231017 | 172300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 141 | 20231017 | 172200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 142 | 20231017 | 172100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 143 | 20231017 | 172000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 144 | 20231017 | 171900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 145 | 20231017 | 171800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 146 | 20231017 | 171700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 147 | 20231017 | 171600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 148 | 20231017 | 171500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 149 | 20231017 | 171400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 150 | 20231017 | 171300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 151 | 20231017 | 171200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 152 | 20231017 | 171100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 5893 |
| 153 | 20231017 | 171000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 154 | 20231017 | 170900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 155 | 20231017 | 170800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 156 | 20231017 | 170700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 157 | 20231017 | 170600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 158 | 20231017 | 170500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 159 | 20231017 | 170400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 160 | 20231017 | 170300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 161 | 20231017 | 170200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 162 | 20231017 | 170100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 163 | 20231017 | 170000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 164 | 20231017 | 165900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 165 | 20231017 | 165800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 166 | 20231017 | 165700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 167 | 20231017 | 165600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 168 | 20231017 | 165500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 169 | 20231017 | 165400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 170 | 20231017 | 165300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 171 | 20231017 | 165200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 172 | 20231017 | 165100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 173 | 20231017 | 165000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 174 | 20231017 | 164900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 175 | 20231017 | 164800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 176 | 20231017 | 164700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 177 | 20231017 | 164600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 178 | 20231017 | 164500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 179 | 20231017 | 164400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 180 | 20231017 | 164300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 181 | 20231017 | 164200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 182 | 20231017 | 164100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 5893 |
| 183 | 20231017 | 164000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 184 | 20231017 | 163900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 185 | 20231017 | 163800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 186 | 20231017 | 163700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 187 | 20231017 | 163600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 188 | 20231017 | 163500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 189 | 20231017 | 163400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 190 | 20231017 | 163300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 191 | 20231017 | 163200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 192 | 20231017 | 163100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 193 | 20231017 | 163000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 194 | 20231017 | 162900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 195 | 20231017 | 162800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 196 | 20231017 | 162700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 197 | 20231017 | 162600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 198 | 20231017 | 162500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 199 | 20231017 | 162400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 200 | 20231017 | 162300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 201 | 20231017 | 162200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 202 | 20231017 | 162100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 203 | 20231017 | 162000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 204 | 20231017 | 161900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 205 | 20231017 | 161800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 206 | 20231017 | 161700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 207 | 20231017 | 161600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 208 | 20231017 | 161500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 209 | 20231017 | 161400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 210 | 20231017 | 161300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 211 | 20231017 | 161200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 212 | 20231017 | 161100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 5893 |
| 213 | 20231017 | 161000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 214 | 20231017 | 160900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 215 | 20231017 | 160800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 216 | 20231017 | 160700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 217 | 20231017 | 160600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 218 | 20231017 | 160500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 219 | 20231017 | 160400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 220 | 20231017 | 160300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 221 | 20231017 | 160200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 222 | 20231017 | 160100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 223 | 20231017 | 160000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 224 | 20231017 | 155900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 225 | 20231017 | 155800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 226 | 20231017 | 155700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 227 | 20231017 | 155600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 228 | 20231017 | 155500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 229 | 20231017 | 155400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 230 | 20231017 | 155300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 231 | 20231017 | 155200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 232 | 20231017 | 155100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 233 | 20231017 | 155000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 234 | 20231017 | 154900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 235 | 20231017 | 154800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 236 | 20231017 | 154700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 237 | 20231017 | 154600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 238 | 20231017 | 154500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 239 | 20231017 | 154400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 240 | 20231017 | 154300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 241 | 20231017 | 154200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 242 | 20231017 | 154100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 5893 |
| 243 | 20231017 | 154000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 244 | 20231017 | 153900 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 245 | 20231017 | 153800 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 246 | 20231017 | 153700 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 247 | 20231017 | 153600 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 248 | 20231017 | 153500 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 249 | 20231017 | 153400 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 250 | 20231017 | 153300 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 251 | 20231017 | 153200 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 252 | 20231017 | 153100 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 253 | 20231017 | 153000 | 1203248230 | 5920 | 5920 | 5920 | 5920 | 5893 |
| 254 | 20231017 | 152900 | 1168361670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 255 | 20231017 | 152800 | 1168361670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 256 | 20231017 | 152700 | 1168361670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 257 | 20231017 | 152600 | 1168361670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 258 | 20231017 | 152500 | 1168361670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 259 | 20231017 | 152400 | 1168361670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 260 | 20231017 | 152300 | 1168361670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 261 | 20231017 | 152200 | 1168361670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 262 | 20231017 | 152100 | 1168361670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 263 | 20231017 | 152000 | 1168361670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 264 | 20231017 | 151900 | 1168361670 | 5910 | 5900 | 5920 | 5880 | 751 |
| 265 | 20231017 | 151800 | 1163924310 | 5870 | 5890 | 5900 | 5870 | 1572 |
| 266 | 20231017 | 151700 | 1154657690 | 5860 | 5860 | 5860 | 5860 | 15 |
| 267 | 20231017 | 151600 | 1154569790 | 5880 | 5870 | 5890 | 5860 | 113 |
| 268 | 20231017 | 151500 | 1153906130 | 5850 | 5860 | 5860 | 5850 | 110 |
| 269 | 20231017 | 151400 | 1153261630 | 5870 | 5860 | 5870 | 5860 | 841 |
| 270 | 20231017 | 151300 | 1148329830 | 5870 | 5900 | 5900 | 5860 | 1418 |
| 271 | 20231017 | 151200 | 1139992520 | 5900 | 5900 | 5900 | 5900 | 554 |
| 272 | 20231017 | 151100 | 1136723920 | 5900 | 5880 | 5900 | 5870 | 372 |
| 273 | 20231017 | 151000 | 1134534950 | 5870 | 5880 | 5880 | 5870 | 2221 |
| 274 | 20231017 | 150900 | 1121490620 | 5900 | 5910 | 5910 | 5900 | 388 |
| 275 | 20231017 | 150800 | 1119198260 | 5920 | 5920 | 5920 | 5910 | 604 |
| 276 | 20231017 | 150700 | 1115622980 | 5920 | 5860 | 5920 | 5860 | 542 |
| 277 | 20231017 | 150600 | 1112432940 | 5880 | 5860 | 5900 | 5860 | 2123 |
| 278 | 20231017 | 150500 | 1099915060 | 5870 | 5830 | 5880 | 5830 | 3915 |
| 279 | 20231017 | 150400 | 1077000990 | 5830 | 5810 | 5830 | 5810 | 1178 |
| 280 | 20231017 | 150300 | 1070135250 | 5810 | 5810 | 5810 | 5810 | 641 |
| 281 | 20231017 | 150200 | 1066411040 | 5810 | 5810 | 5810 | 5810 | 17 |
| 282 | 20231017 | 150100 | 1066312270 | 5840 | 5840 | 5840 | 5840 | 0 |
| 283 | 20231017 | 150000 | 1066312270 | 5840 | 5830 | 5840 | 5830 | 272 |
| 284 | 20231017 | 145900 | 1064725390 | 5830 | 5830 | 5830 | 5830 | 49 |
| 285 | 20231017 | 145800 | 1064439720 | 5810 | 5810 | 5810 | 5810 | 10 |
| 286 | 20231017 | 145700 | 1064381620 | 5800 | 5820 | 5820 | 5800 | 200 |
| 287 | 20231017 | 145600 | 1063218390 | 5830 | 5830 | 5830 | 5830 | 0 |
| 288 | 20231017 | 145500 | 1063218390 | 5830 | 5840 | 5850 | 5830 | 483 |
| 289 | 20231017 | 145400 | 1060400480 | 5840 | 5830 | 5840 | 5830 | 122 |
| 290 | 20231017 | 145300 | 1059688040 | 5840 | 5830 | 5840 | 5830 | 126 |
| 291 | 20231017 | 145200 | 1058953450 | 5820 | 5820 | 5820 | 5820 | 6 |
| 292 | 20231017 | 145100 | 1058918530 | 5820 | 5820 | 5820 | 5820 | 0 |
| 293 | 20231017 | 145000 | 1058918530 | 5820 | 5800 | 5820 | 5800 | 162 |
| 294 | 20231017 | 144900 | 1057978690 | 5800 | 5800 | 5800 | 5800 | 0 |
| 295 | 20231017 | 144800 | 1057978690 | 5800 | 5800 | 5800 | 5800 | 880 |
| 296 | 20231017 | 144700 | 1052874690 | 5800 | 5840 | 5840 | 5800 | 641 |
| 297 | 20231017 | 144600 | 1049146970 | 5820 | 5820 | 5820 | 5820 | 0 |
| 298 | 20231017 | 144500 | 1049146970 | 5820 | 5800 | 5820 | 5800 | 992 |
| 299 | 20231017 | 144400 | 1043380550 | 5800 | 5810 | 5810 | 5800 | 4218 |
| 300 | 20231017 | 144300 | 1018912710 | 5820 | 5820 | 5820 | 5820 | 966 |
| 301 | 20231017 | 144200 | 1013290590 | 5820 | 5820 | 5820 | 5820 | 300 |
| 302 | 20231017 | 144100 | 1011544590 | 5850 | 5850 | 5850 | 5850 | 293 |
| 303 | 20231017 | 144000 | 1009830540 | 5850 | 5850 | 5850 | 5850 | 0 |
| 304 | 20231017 | 143900 | 1009830540 | 5850 | 5840 | 5850 | 5820 | 1241 |
| 305 | 20231017 | 143800 | 1002573250 | 5840 | 5810 | 5840 | 5810 | 486 |
| 306 | 20231017 | 143700 | 999744400 | 5830 | 5830 | 5840 | 5810 | 659 |
| 307 | 20231017 | 143600 | 995898960 | 5840 | 5810 | 5840 | 5800 | 1098 |
| 308 | 20231017 | 143500 | 989526790 | 5820 | 5800 | 5820 | 5800 | 213 |
| 309 | 20231017 | 143400 | 988290630 | 5800 | 5790 | 5800 | 5790 | 34 |
| 310 | 20231017 | 143300 | 988093710 | 5750 | 5790 | 5790 | 5750 | 100 |
| 311 | 20231017 | 143200 | 987517090 | 5790 | 5790 | 5790 | 5790 | 106 |
| 312 | 20231017 | 143100 | 986903350 | 5810 | 5830 | 5830 | 5810 | 877 |
| 313 | 20231017 | 143000 | 981807880 | 5830 | 5840 | 5850 | 5830 | 1024 |
| 314 | 20231017 | 142900 | 975820930 | 5830 | 5790 | 5830 | 5790 | 1971 |
| 315 | 20231017 | 142800 | 964378520 | 5790 | 5780 | 5790 | 5780 | 958 |
| 316 | 20231017 | 142700 | 958833630 | 5780 | 5780 | 5780 | 5780 | 8 |
| 317 | 20231017 | 142600 | 958787390 | 5780 | 5780 | 5780 | 5740 | 394 |
| 318 | 20231017 | 142500 | 956521490 | 5780 | 5780 | 5780 | 5740 | 1204 |
| 319 | 20231017 | 142400 | 949610410 | 5740 | 5790 | 5790 | 5740 | 365 |
| 320 | 20231017 | 142300 | 947503900 | 5790 | 5790 | 5790 | 5790 | 2 |
| 321 | 20231017 | 142200 | 947492320 | 5790 | 5810 | 5810 | 5790 | 1146 |
| 322 | 20231017 | 142100 | 940856880 | 5810 | 5800 | 5810 | 5760 | 5356 |
| 323 | 20231017 | 142000 | 909989350 | 5800 | 5810 | 5810 | 5800 | 35 |
| 324 | 20231017 | 141900 | 909786080 | 5810 | 5800 | 5820 | 5800 | 7876 |
| 325 | 20231017 | 141800 | 864093320 | 5800 | 5750 | 5800 | 5750 | 2325 |
| 326 | 20231017 | 141700 | 850662060 | 5760 | 5760 | 5760 | 5750 | 46 |
| 327 | 20231017 | 141600 | 850397120 | 5760 | 5760 | 5760 | 5760 | 52 |
| 328 | 20231017 | 141500 | 850097600 | 5760 | 5760 | 5760 | 5760 | 16 |
| 329 | 20231017 | 141400 | 850005440 | 5750 | 5730 | 5750 | 5690 | 2270 |
| 330 | 20231017 | 141300 | 836982620 | 5740 | 5750 | 5760 | 5740 | 556 |
| 331 | 20231017 | 141200 | 833785750 | 5750 | 5740 | 5760 | 5740 | 636 |
| 332 | 20231017 | 141100 | 830128200 | 5730 | 5730 | 5730 | 5730 | 12 |
| 333 | 20231017 | 141000 | 830059440 | 5730 | 5730 | 5730 | 5720 | 30 |
| 334 | 20231017 | 140900 | 829887820 | 5740 | 5730 | 5740 | 5720 | 612 |
| 335 | 20231017 | 140800 | 826378420 | 5730 | 5720 | 5730 | 5700 | 327 |
| 336 | 20231017 | 140700 | 824505410 | 5710 | 5720 | 5720 | 5710 | 529 |
| 337 | 20231017 | 140600 | 821479570 | 5720 | 5720 | 5720 | 5720 | 2 |
| 338 | 20231017 | 140500 | 821468130 | 5720 | 5720 | 5720 | 5700 | 24 |
| 339 | 20231017 | 140400 | 821331290 | 5720 | 5720 | 5720 | 5720 | 1 |
| 340 | 20231017 | 140300 | 821325570 | 5720 | 5720 | 5720 | 5720 | 2 |
| 341 | 20231017 | 140200 | 821314130 | 5720 | 5720 | 5720 | 5720 | 2 |
| 342 | 20231017 | 140100 | 821302690 | 5730 | 5730 | 5730 | 5730 | 1 |
| 343 | 20231017 | 140000 | 821296960 | 5730 | 5730 | 5730 | 5730 | 2 |
| 344 | 20231017 | 135900 | 821285500 | 5730 | 5730 | 5730 | 5730 | 2 |
| 345 | 20231017 | 135800 | 821274040 | 5730 | 5730 | 5730 | 5730 | 2 |
| 346 | 20231017 | 135700 | 821262580 | 5700 | 5740 | 5740 | 5700 | 182 |
| 347 | 20231017 | 135600 | 820223520 | 5720 | 5710 | 5720 | 5710 | 11 |
| 348 | 20231017 | 135500 | 820160660 | 5720 | 5710 | 5720 | 5710 | 7 |
| 349 | 20231017 | 135400 | 820120680 | 5720 | 5720 | 5720 | 5720 | 157 |
| 350 | 20231017 | 135300 | 819222640 | 5720 | 5720 | 5720 | 5720 | 2 |
| 351 | 20231017 | 135200 | 819211200 | 5720 | 5700 | 5720 | 5700 | 105 |
| 352 | 20231017 | 135100 | 818612660 | 5700 | 5720 | 5720 | 5700 | 17 |
| 353 | 20231017 | 135000 | 818515730 | 5710 | 5710 | 5710 | 5710 | 2 |
| 354 | 20231017 | 134900 | 818504310 | 5700 | 5730 | 5730 | 5700 | 433 |
| 355 | 20231017 | 134800 | 816033170 | 5730 | 5740 | 5740 | 5700 | 277 |
| 356 | 20231017 | 134700 | 814451230 | 5740 | 5730 | 5740 | 5730 | 967 |
| 357 | 20231017 | 134600 | 808910310 | 5730 | 5730 | 5740 | 5730 | 1052 |
| 358 | 20231017 | 134500 | 802882190 | 5730 | 5740 | 5740 | 5730 | 3 |
| 359 | 20231017 | 134400 | 802864990 | 5740 | 5730 | 5740 | 5720 | 5 |
| 360 | 20231017 | 134300 | 802836360 | 5730 | 5730 | 5730 | 5700 | 129 |
| 361 | 20231017 | 134200 | 802100190 | 5710 | 5730 | 5730 | 5710 | 2 |
| 362 | 20231017 | 134100 | 802088750 | 5730 | 5740 | 5740 | 5730 | 126 |
| 363 | 20231017 | 134000 | 801365550 | 5710 | 5740 | 5740 | 5710 | 199 |
| 364 | 20231017 | 133900 | 800229200 | 5710 | 5740 | 5740 | 5710 | 3 |
| 365 | 20231017 | 133800 | 800212010 | 5740 | 5740 | 5740 | 5740 | 1 |
| 366 | 20231017 | 133700 | 800206270 | 5740 | 5740 | 5740 | 5740 | 4 |
| 367 | 20231017 | 133600 | 800183310 | 5710 | 5740 | 5740 | 5710 | 170 |
| 368 | 20231017 | 133500 | 799212580 | 5740 | 5740 | 5740 | 5740 | 2 |
| 369 | 20231017 | 133400 | 799201100 | 5740 | 5740 | 5740 | 5740 | 2 |
| 370 | 20231017 | 133300 | 799189620 | 5710 | 5740 | 5740 | 5710 | 110 |
| 371 | 20231017 | 133200 | 798561230 | 5740 | 5740 | 5740 | 5720 | 188 |
| 372 | 20231017 | 133100 | 797485830 | 5740 | 5740 | 5740 | 5720 | 5 |
| 373 | 20231017 | 133000 | 797457190 | 5750 | 5750 | 5750 | 5750 | 0 |
| 374 | 20231017 | 132900 | 797457190 | 5750 | 5750 | 5750 | 5750 | 2 |
| 375 | 20231017 | 132800 | 797445690 | 5750 | 5750 | 5750 | 5750 | 2 |
| 376 | 20231017 | 132700 | 797434190 | 5710 | 5760 | 5760 | 5710 | 702 |
| 377 | 20231017 | 132600 | 793411390 | 5760 | 5760 | 5760 | 5760 | 35 |
| 378 | 20231017 | 132500 | 793209790 | 5760 | 5770 | 5770 | 5760 | 218 |
| 379 | 20231017 | 132400 | 791954090 | 5760 | 5760 | 5760 | 5760 | 40 |
| 380 | 20231017 | 132300 | 791723690 | 5770 | 5770 | 5770 | 5770 | 201 |
| 381 | 20231017 | 132200 | 790563920 | 5770 | 5770 | 5770 | 5770 | 2 |
| 382 | 20231017 | 132100 | 790552380 | 5760 | 5730 | 5760 | 5730 | 901 |
| 383 | 20231017 | 132000 | 785368620 | 5740 | 5770 | 5770 | 5740 | 102 |
| 384 | 20231017 | 131900 | 784783080 | 5770 | 5770 | 5770 | 5770 | 2 |
| 385 | 20231017 | 131800 | 784771540 | 5760 | 5760 | 5760 | 5760 | 91 |
| 386 | 20231017 | 131700 | 784247380 | 5760 | 5750 | 5760 | 5750 | 2003 |
| 387 | 20231017 | 131600 | 772722130 | 5750 | 5750 | 5750 | 5740 | 26 |
| 388 | 20231017 | 131500 | 772572870 | 5750 | 5740 | 5750 | 5740 | 165 |
| 389 | 20231017 | 131400 | 771624700 | 5740 | 5750 | 5750 | 5730 | 604 |
| 390 | 20231017 | 131300 | 768162720 | 5730 | 5740 | 5750 | 5730 | 636 |
| 391 | 20231017 | 131200 | 764515840 | 5740 | 5760 | 5760 | 5740 | 274 |
| 392 | 20231017 | 131100 | 762942440 | 5760 | 5770 | 5770 | 5760 | 91 |
| 393 | 20231017 | 131000 | 762417670 | 5740 | 5770 | 5770 | 5740 | 623 |
| 394 | 20231017 | 130900 | 758823530 | 5740 | 5770 | 5770 | 5740 | 504 |
| 395 | 20231017 | 130800 | 755921780 | 5740 | 5760 | 5780 | 5740 | 2604 |
| 396 | 20231017 | 130700 | 740902370 | 5750 | 5740 | 5750 | 5730 | 2526 |
| 397 | 20231017 | 130600 | 726404300 | 5740 | 5730 | 5740 | 5730 | 312 |
| 398 | 20231017 | 130500 | 724615260 | 5730 | 5730 | 5730 | 5730 | 1 |
| 399 | 20231017 | 130400 | 724609530 | 5730 | 5730 | 5730 | 5730 | 13 |
| 400 | 20231017 | 130300 | 724535040 | 5710 | 5730 | 5730 | 5710 | 2303 |
| 401 | 20231017 | 130200 | 711384880 | 5710 | 5710 | 5710 | 5690 | 177 |
| 402 | 20231017 | 130100 | 710375130 | 5730 | 5730 | 5730 | 5730 | 3 |
| 403 | 20231017 | 130000 | 710357940 | 5730 | 5680 | 5730 | 5680 | 1680 |
| 404 | 20231017 | 125900 | 700810900 | 5680 | 5680 | 5680 | 5680 | 1980 |
| 405 | 20231017 | 125800 | 689564500 | 5680 | 5680 | 5680 | 5670 | 39 |
| 406 | 20231017 | 125700 | 689343320 | 5670 | 5670 | 5670 | 5670 | 38 |
| 407 | 20231017 | 125600 | 689127860 | 5670 | 5670 | 5670 | 5670 | 1 |
| 408 | 20231017 | 125500 | 689122190 | 5670 | 5670 | 5670 | 5670 | 2 |
| 409 | 20231017 | 125400 | 689110850 | 5670 | 5670 | 5670 | 5670 | 2 |
| 410 | 20231017 | 125300 | 689099510 | 5670 | 5670 | 5670 | 5670 | 1 |
| 411 | 20231017 | 125200 | 689093840 | 5670 | 5670 | 5670 | 5670 | 45 |
| 412 | 20231017 | 125100 | 688838690 | 5660 | 5660 | 5670 | 5660 | 89 |
| 413 | 20231017 | 125000 | 688334940 | 5660 | 5660 | 5660 | 5660 | 61 |
| 414 | 20231017 | 124900 | 687989680 | 5650 | 5650 | 5650 | 5640 | 406 |
| 415 | 20231017 | 124800 | 685696880 | 5650 | 5650 | 5650 | 5650 | 12 |
| 416 | 20231017 | 124700 | 685629080 | 5640 | 5640 | 5640 | 5640 | 248 |
| 417 | 20231017 | 124600 | 684230360 | 5640 | 5640 | 5640 | 5640 | 2 |
| 418 | 20231017 | 124500 | 684219080 | 5630 | 5640 | 5640 | 5630 | 574 |
| 419 | 20231017 | 124400 | 680987440 | 5640 | 5640 | 5640 | 5640 | 2 |
| 420 | 20231017 | 124300 | 680976160 | 5640 | 5640 | 5640 | 5640 | 2 |
| 421 | 20231017 | 124200 | 680964880 | 5640 | 5640 | 5640 | 5640 | 2 |
| 422 | 20231017 | 124100 | 680953600 | 5640 | 5640 | 5640 | 5640 | 1 |
| 423 | 20231017 | 124000 | 680947960 | 5640 | 5640 | 5640 | 5640 | 44 |
| 424 | 20231017 | 123900 | 680699800 | 5640 | 5640 | 5640 | 5640 | 1 |
| 425 | 20231017 | 123800 | 680694160 | 5640 | 5640 | 5640 | 5640 | 2 |
| 426 | 20231017 | 123700 | 680682880 | 5630 | 5640 | 5640 | 5630 | 140 |
| 427 | 20231017 | 123600 | 679894360 | 5640 | 5640 | 5640 | 5640 | 2 |
| 428 | 20231017 | 123500 | 679883080 | 5640 | 5640 | 5640 | 5630 | 351 |
| 429 | 20231017 | 123400 | 677906930 | 5630 | 5640 | 5640 | 5630 | 11 |
| 430 | 20231017 | 123300 | 677844990 | 5640 | 5640 | 5640 | 5640 | 52 |
| 431 | 20231017 | 123200 | 677551710 | 5640 | 5640 | 5640 | 5640 | 2 |
| 432 | 20231017 | 123100 | 677540430 | 5640 | 5640 | 5640 | 5610 | 56 |
| 433 | 20231017 | 123000 | 677226080 | 5640 | 5640 | 5640 | 5640 | 12 |
| 434 | 20231017 | 122900 | 677158400 | 5640 | 5650 | 5650 | 5640 | 11 |
| 435 | 20231017 | 122800 | 677096340 | 5650 | 5650 | 5650 | 5650 | 1 |
| 436 | 20231017 | 122700 | 677090690 | 5640 | 5650 | 5650 | 5640 | 15 |
| 437 | 20231017 | 122600 | 677006070 | 5640 | 5640 | 5640 | 5640 | 345 |
| 438 | 20231017 | 122500 | 675060270 | 5640 | 5640 | 5640 | 5640 | 2 |
| 439 | 20231017 | 122400 | 675048990 | 5640 | 5640 | 5640 | 5640 | 6 |
| 440 | 20231017 | 122300 | 675015150 | 5640 | 5640 | 5640 | 5640 | 37 |
| 441 | 20231017 | 122200 | 674806470 | 5640 | 5640 | 5640 | 5640 | 0 |
| 442 | 20231017 | 122100 | 674806470 | 5640 | 5640 | 5640 | 5620 | 167 |
| 443 | 20231017 | 122000 | 673867690 | 5640 | 5640 | 5640 | 5640 | 2 |
| 444 | 20231017 | 121900 | 673856410 | 5640 | 5640 | 5640 | 5640 | 12 |
| 445 | 20231017 | 121800 | 673788730 | 5640 | 5640 | 5640 | 5640 | 17 |
| 446 | 20231017 | 121700 | 673692850 | 5640 | 5640 | 5640 | 5620 | 17 |
| 447 | 20231017 | 121600 | 673597070 | 5620 | 5640 | 5640 | 5620 | 377 |
| 448 | 20231017 | 121500 | 671478310 | 5640 | 5640 | 5640 | 5640 | 2 |
| 449 | 20231017 | 121400 | 671467030 | 5620 | 5640 | 5640 | 5620 | 507 |
| 450 | 20231017 | 121300 | 668615110 | 5640 | 5650 | 5650 | 5640 | 47 |
| 451 | 20231017 | 121200 | 668349920 | 5650 | 5650 | 5650 | 5650 | 7 |
| 452 | 20231017 | 121100 | 668310370 | 5650 | 5650 | 5650 | 5650 | 2 |
| 453 | 20231017 | 121000 | 668299070 | 5650 | 5650 | 5650 | 5650 | 1 |
| 454 | 20231017 | 120900 | 668293420 | 5640 | 5650 | 5650 | 5640 | 24 |
| 455 | 20231017 | 120800 | 668157840 | 5640 | 5650 | 5650 | 5640 | 12 |
| 456 | 20231017 | 120700 | 668090150 | 5650 | 5670 | 5670 | 5650 | 33 |
| 457 | 20231017 | 120600 | 667903520 | 5670 | 5670 | 5670 | 5660 | 3 |
| 458 | 20231017 | 120500 | 667886520 | 5670 | 5660 | 5670 | 5660 | 33 |
| 459 | 20231017 | 120400 | 667699730 | 5660 | 5660 | 5660 | 5660 | 31 |
| 460 | 20231017 | 120300 | 667524270 | 5650 | 5630 | 5650 | 5630 | 535 |
| 461 | 20231017 | 120200 | 664508790 | 5620 | 5640 | 5640 | 5620 | 17 |
| 462 | 20231017 | 120100 | 664413210 | 5610 | 5650 | 5650 | 5600 | 1185 |
| 463 | 20231017 | 120000 | 657764200 | 5650 | 5650 | 5650 | 5650 | 2 |
| 464 | 20231017 | 115900 | 657752900 | 5650 | 5650 | 5650 | 5650 | 2 |
| 465 | 20231017 | 115800 | 657741600 | 5650 | 5650 | 5650 | 5650 | 3 |
| 466 | 20231017 | 115700 | 657724650 | 5630 | 5650 | 5650 | 5630 | 716 |
| 467 | 20231017 | 115600 | 653693530 | 5660 | 5660 | 5660 | 5640 | 762 |
| 468 | 20231017 | 115500 | 649385210 | 5660 | 5660 | 5660 | 5660 | 2 |
| 469 | 20231017 | 115400 | 649373890 | 5650 | 5660 | 5660 | 5650 | 1061 |
| 470 | 20231017 | 115300 | 643379220 | 5650 | 5660 | 5660 | 5650 | 20 |
| 471 | 20231017 | 115200 | 643266200 | 5660 | 5640 | 5660 | 5630 | 1103 |
| 472 | 20231017 | 115100 | 637045150 | 5640 | 5650 | 5650 | 5640 | 119 |
| 473 | 20231017 | 115000 | 636372980 | 5650 | 5650 | 5650 | 5650 | 389 |
| 474 | 20231017 | 114900 | 634175130 | 5650 | 5650 | 5650 | 5650 | 2 |
| 475 | 20231017 | 114800 | 634163830 | 5650 | 5640 | 5650 | 5640 | 21 |
| 476 | 20231017 | 114700 | 634045200 | 5650 | 5650 | 5660 | 5650 | 762 |
| 477 | 20231017 | 114600 | 629739480 | 5650 | 5630 | 5650 | 5630 | 1621 |
| 478 | 20231017 | 114500 | 620591650 | 5640 | 5640 | 5640 | 5640 | 1 |
| 479 | 20231017 | 114400 | 620586010 | 5640 | 5630 | 5640 | 5630 | 43 |
| 480 | 20231017 | 114300 | 620343910 | 5630 | 5630 | 5630 | 5620 | 3 |
| 481 | 20231017 | 114200 | 620327030 | 5620 | 5640 | 5640 | 5620 | 46 |
| 482 | 20231017 | 114100 | 620068470 | 5620 | 5620 | 5620 | 5620 | 2 |
| 483 | 20231017 | 114000 | 620057230 | 5620 | 5640 | 5640 | 5620 | 697 |
| 484 | 20231017 | 113900 | 616133110 | 5630 | 5630 | 5630 | 5630 | 4 |
| 485 | 20231017 | 113800 | 616110590 | 5630 | 5630 | 5630 | 5630 | 4 |
| 486 | 20231017 | 113700 | 616088070 | 5610 | 5620 | 5630 | 5610 | 22 |
| 487 | 20231017 | 113600 | 615964620 | 5610 | 5620 | 5620 | 5610 | 3 |
| 488 | 20231017 | 113500 | 615947770 | 5620 | 5630 | 5630 | 5620 | 2 |
| 489 | 20231017 | 113400 | 615936520 | 5600 | 5630 | 5630 | 5600 | 136 |
| 490 | 20231017 | 113300 | 615174750 | 5630 | 5630 | 5630 | 5630 | 1 |
| 491 | 20231017 | 113200 | 615169120 | 5630 | 5630 | 5630 | 5630 | 97 |
| 492 | 20231017 | 113100 | 614623010 | 5630 | 5620 | 5640 | 5620 | 18 |
| 493 | 20231017 | 113000 | 614521710 | 5620 | 5600 | 5620 | 5590 | 692 |
| 494 | 20231017 | 112900 | 610646300 | 5590 | 5600 | 5600 | 5590 | 150 |
| 495 | 20231017 | 112800 | 609807270 | 5600 | 5600 | 5600 | 5600 | 8 |
| 496 | 20231017 | 112700 | 609762470 | 5590 | 5590 | 5590 | 5560 | 68 |
| 497 | 20231017 | 112600 | 609382890 | 5560 | 5620 | 5620 | 5560 | 1370 |
| 498 | 20231017 | 112500 | 601713960 | 5610 | 5640 | 5640 | 5610 | 819 |
| 499 | 20231017 | 112400 | 597117580 | 5630 | 5640 | 5640 | 5630 | 2 |
| 500 | 20231017 | 112300 | 597106310 | 5630 | 5640 | 5650 | 5630 | 144 |
| 501 | 20231017 | 112200 | 596295430 | 5640 | 5650 | 5650 | 5640 | 27 |
| 502 | 20231017 | 112100 | 596143140 | 5650 | 5660 | 5660 | 5650 | 135 |
| 503 | 20231017 | 112000 | 595380380 | 5660 | 5660 | 5660 | 5660 | 2 |
| 504 | 20231017 | 111900 | 595369060 | 5660 | 5660 | 5660 | 5660 | 2 |
| 505 | 20231017 | 111800 | 595357740 | 5660 | 5660 | 5660 | 5660 | 2 |
| 506 | 20231017 | 111700 | 595346420 | 5660 | 5660 | 5660 | 5660 | 2 |
| 507 | 20231017 | 111600 | 595335100 | 5660 | 5660 | 5660 | 5660 | 5 |
| 508 | 20231017 | 111500 | 595306800 | 5660 | 5660 | 5660 | 5660 | 1 |
| 509 | 20231017 | 111400 | 595301140 | 5660 | 5660 | 5660 | 5660 | 1 |
| 510 | 20231017 | 111300 | 595295480 | 5660 | 5660 | 5660 | 5660 | 2 |
| 511 | 20231017 | 111200 | 595284160 | 5640 | 5660 | 5660 | 5640 | 111 |
| 512 | 20231017 | 111100 | 594658070 | 5660 | 5660 | 5660 | 5660 | 2 |
| 513 | 20231017 | 111000 | 594646750 | 5660 | 5660 | 5660 | 5660 | 3 |
| 514 | 20231017 | 110900 | 594629770 | 5650 | 5680 | 5680 | 5650 | 541 |
| 515 | 20231017 | 110800 | 591569870 | 5680 | 5680 | 5680 | 5680 | 1 |
| 516 | 20231017 | 110700 | 591564190 | 5680 | 5680 | 5680 | 5680 | 2 |
| 517 | 20231017 | 110600 | 591552830 | 5680 | 5680 | 5680 | 5680 | 2 |
| 518 | 20231017 | 110500 | 591541470 | 5680 | 5680 | 5680 | 5680 | 2 |
| 519 | 20231017 | 110400 | 591530110 | 5680 | 5680 | 5680 | 5680 | 77 |
| 520 | 20231017 | 110300 | 591092750 | 5680 | 5680 | 5680 | 5680 | 13 |
| 521 | 20231017 | 110200 | 591018910 | 5680 | 5680 | 5680 | 5680 | 1 |
| 522 | 20231017 | 110100 | 591013230 | 5680 | 5680 | 5680 | 5660 | 108 |
| 523 | 20231017 | 110000 | 590401910 | 5680 | 5680 | 5680 | 5680 | 2 |
| 524 | 20231017 | 105900 | 590390550 | 5680 | 5680 | 5680 | 5680 | 2 |
| 525 | 20231017 | 105800 | 590379190 | 5680 | 5680 | 5680 | 5680 | 2 |
| 526 | 20231017 | 105700 | 590367830 | 5680 | 5680 | 5680 | 5680 | 1 |
| 527 | 20231017 | 105600 | 590362150 | 5640 | 5680 | 5680 | 5640 | 2 |
| 528 | 20231017 | 105500 | 590350830 | 5680 | 5660 | 5680 | 5660 | 108 |
| 529 | 20231017 | 105400 | 589738100 | 5650 | 5650 | 5650 | 5650 | 931 |
| 530 | 20231017 | 105300 | 584477950 | 5650 | 5650 | 5650 | 5650 | 2 |
| 531 | 20231017 | 105200 | 584466650 | 5650 | 5650 | 5650 | 5650 | 12 |
| 532 | 20231017 | 105100 | 584398850 | 5650 | 5650 | 5650 | 5650 | 2 |
| 533 | 20231017 | 105000 | 584387550 | 5650 | 5650 | 5650 | 5650 | 1 |
| 534 | 20231017 | 104900 | 584381900 | 5640 | 5650 | 5650 | 5640 | 2 |
| 535 | 20231017 | 104800 | 584370610 | 5640 | 5640 | 5640 | 5640 | 14 |
| 536 | 20231017 | 104700 | 584291650 | 5650 | 5650 | 5660 | 5650 | 80 |
| 537 | 20231017 | 104600 | 583839530 | 5650 | 5650 | 5650 | 5650 | 302 |
| 538 | 20231017 | 104500 | 582133230 | 5650 | 5650 | 5650 | 5650 | 7 |
| 539 | 20231017 | 104400 | 582093680 | 5650 | 5650 | 5650 | 5650 | 1 |
| 540 | 20231017 | 104300 | 582088030 | 5650 | 5650 | 5650 | 5650 | 2 |
| 541 | 20231017 | 104200 | 582076730 | 5650 | 5650 | 5650 | 5650 | 2 |
| 542 | 20231017 | 104100 | 582065430 | 5650 | 5650 | 5650 | 5650 | 2 |
| 543 | 20231017 | 104000 | 582054130 | 5630 | 5650 | 5650 | 5630 | 2 |
| 544 | 20231017 | 103900 | 582042850 | 5650 | 5650 | 5650 | 5650 | 2 |
| 545 | 20231017 | 103800 | 582031550 | 5650 | 5650 | 5650 | 5650 | 1 |
| 546 | 20231017 | 103700 | 582025900 | 5650 | 5650 | 5650 | 5650 | 2 |
| 547 | 20231017 | 103600 | 582014600 | 5630 | 5660 | 5660 | 5630 | 329 |
| 548 | 20231017 | 103500 | 580162280 | 5660 | 5660 | 5660 | 5640 | 366 |
| 549 | 20231017 | 103400 | 578095910 | 5660 | 5660 | 5660 | 5660 | 2 |
| 550 | 20231017 | 103300 | 578084590 | 5660 | 5660 | 5660 | 5660 | 7 |
| 551 | 20231017 | 103200 | 578044970 | 5660 | 5660 | 5660 | 5660 | 5 |
| 552 | 20231017 | 103100 | 578016670 | 5660 | 5660 | 5660 | 5660 | 8 |
| 553 | 20231017 | 103000 | 577971390 | 5640 | 5640 | 5640 | 5640 | 0 |
| 554 | 20231017 | 102900 | 577971390 | 5640 | 5650 | 5650 | 5640 | 350 |
| 555 | 20231017 | 102800 | 575995950 | 5650 | 5650 | 5650 | 5650 | 3 |
| 556 | 20231017 | 102700 | 575979000 | 5650 | 5650 | 5650 | 5650 | 141 |
| 557 | 20231017 | 102600 | 575182350 | 5670 | 5670 | 5670 | 5670 | 0 |
| 558 | 20231017 | 102500 | 575182350 | 5670 | 5670 | 5670 | 5670 | 0 |
| 559 | 20231017 | 102400 | 575182350 | 5670 | 5670 | 5670 | 5670 | 0 |
| 560 | 20231017 | 102300 | 575182350 | 5670 | 5670 | 5670 | 5670 | 0 |
| 561 | 20231017 | 102200 | 575182350 | 5670 | 5670 | 5670 | 5670 | 1 |
| 562 | 20231017 | 102100 | 575176680 | 5650 | 5650 | 5650 | 5650 | 0 |
| 563 | 20231017 | 102000 | 575176680 | 5650 | 5650 | 5650 | 5650 | 0 |
| 564 | 20231017 | 101900 | 575176680 | 5650 | 5650 | 5650 | 5650 | 258 |
| 565 | 20231017 | 101800 | 573718980 | 5650 | 5650 | 5650 | 5650 | 755 |
| 566 | 20231017 | 101700 | 569453230 | 5650 | 5670 | 5670 | 5620 | 5910 |
| 567 | 20231017 | 101600 | 536132700 | 5670 | 5670 | 5670 | 5670 | 0 |
| 568 | 20231017 | 101500 | 536132700 | 5670 | 5670 | 5670 | 5670 | 440 |
| 569 | 20231017 | 101400 | 533637900 | 5700 | 5670 | 5700 | 5670 | 5 |
| 570 | 20231017 | 101300 | 533609520 | 5670 | 5690 | 5690 | 5670 | 167 |
| 571 | 20231017 | 101200 | 532662330 | 5700 | 5700 | 5700 | 5700 | 220 |
| 572 | 20231017 | 101100 | 531408330 | 5710 | 5720 | 5720 | 5710 | 249 |
| 573 | 20231017 | 101000 | 529985140 | 5720 | 5720 | 5720 | 5720 | 204 |
| 574 | 20231017 | 100900 | 528818260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 575 | 20231017 | 100800 | 528818260 | 5730 | 5730 | 5730 | 5730 | 15 |
| 576 | 20231017 | 100700 | 528732310 | 5730 | 5730 | 5730 | 5730 | 648 |
| 577 | 20231017 | 100600 | 525019270 | 5730 | 5730 | 5730 | 5730 | 0 |
| 578 | 20231017 | 100500 | 525019270 | 5730 | 5730 | 5730 | 5730 | 0 |
| 579 | 20231017 | 100400 | 525019270 | 5730 | 5730 | 5730 | 5730 | 1000 |
| 580 | 20231017 | 100300 | 519289270 | 5750 | 5750 | 5750 | 5750 | 2 |
| 581 | 20231017 | 100200 | 519277770 | 5700 | 5700 | 5700 | 5700 | 1167 |
| 582 | 20231017 | 100100 | 512625870 | 5700 | 5730 | 5730 | 5690 | 4165 |
| 583 | 20231017 | 100000 | 488884470 | 5730 | 5760 | 5760 | 5730 | 1499 |
| 584 | 20231017 | 095900 | 480280890 | 5770 | 5770 | 5770 | 5770 | 0 |
| 585 | 20231017 | 095800 | 480280890 | 5770 | 5750 | 5770 | 5750 | 335 |
| 586 | 20231017 | 095700 | 478352480 | 5750 | 5780 | 5780 | 5750 | 340 |
| 587 | 20231017 | 095600 | 476396140 | 5790 | 5760 | 5790 | 5760 | 26 |
| 588 | 20231017 | 095500 | 476246270 | 5760 | 5760 | 5760 | 5760 | 6 |
| 589 | 20231017 | 095400 | 476211710 | 5790 | 5790 | 5790 | 5790 | 236 |
| 590 | 20231017 | 095300 | 474845270 | 5790 | 5760 | 5790 | 5760 | 4868 |
| 591 | 20231017 | 095200 | 446712300 | 5750 | 5730 | 5750 | 5730 | 155 |
| 592 | 20231017 | 095100 | 445823260 | 5740 | 5730 | 5740 | 5730 | 286 |
| 593 | 20231017 | 095000 | 444184440 | 5730 | 5730 | 5730 | 5730 | 162 |
| 594 | 20231017 | 094900 | 443256180 | 5730 | 5730 | 5730 | 5730 | 20 |
| 595 | 20231017 | 094800 | 443141580 | 5730 | 5730 | 5730 | 5720 | 312 |
| 596 | 20231017 | 094700 | 441353930 | 5730 | 5730 | 5730 | 5730 | 0 |
| 597 | 20231017 | 094600 | 441353930 | 5730 | 5730 | 5730 | 5730 | 1004 |
| 598 | 20231017 | 094500 | 435601010 | 5720 | 5720 | 5720 | 5720 | 0 |
| 599 | 20231017 | 094400 | 435601010 | 5720 | 5720 | 5720 | 5720 | 42 |
| 600 | 20231017 | 094300 | 435360770 | 5720 | 5720 | 5720 | 5720 | 180 |
| 601 | 20231017 | 094200 | 434331170 | 5720 | 5700 | 5720 | 5700 | 980 |
| 602 | 20231017 | 094100 | 428725770 | 5700 | 5700 | 5700 | 5700 | 0 |
| 603 | 20231017 | 094000 | 428725770 | 5700 | 5710 | 5710 | 5700 | 150 |
| 604 | 20231017 | 093900 | 427869330 | 5700 | 5700 | 5700 | 5700 | 33 |
| 605 | 20231017 | 093800 | 427681230 | 5700 | 5700 | 5700 | 5700 | 106 |
| 606 | 20231017 | 093700 | 427077030 | 5700 | 5700 | 5700 | 5700 | 3337 |
| 607 | 20231017 | 093600 | 408056130 | 5700 | 5730 | 5730 | 5700 | 2539 |
| 608 | 20231017 | 093500 | 393549600 | 5740 | 5760 | 5760 | 5740 | 884 |
| 609 | 20231017 | 093400 | 388474560 | 5760 | 5760 | 5760 | 5760 | 44 |
| 610 | 20231017 | 093300 | 388221120 | 5770 | 5770 | 5780 | 5770 | 1242 |
| 611 | 20231017 | 093200 | 381048920 | 5770 | 5750 | 5770 | 5750 | 527 |
| 612 | 20231017 | 093100 | 378008840 | 5760 | 5700 | 5760 | 5700 | 4587 |
| 613 | 20231017 | 093000 | 351835490 | 5700 | 5690 | 5700 | 5650 | 5002 |
| 614 | 20231017 | 092900 | 323573610 | 5700 | 5700 | 5700 | 5700 | 1 |
| 615 | 20231017 | 092800 | 323567910 | 5700 | 5700 | 5700 | 5700 | 160 |
| 616 | 20231017 | 092700 | 322655910 | 5710 | 5750 | 5750 | 5710 | 3682 |
| 617 | 20231017 | 092600 | 301591510 | 5760 | 5760 | 5760 | 5760 | 75 |
| 618 | 20231017 | 092500 | 301159510 | 5780 | 5780 | 5780 | 5780 | 0 |
| 619 | 20231017 | 092400 | 301159510 | 5780 | 5780 | 5780 | 5780 | 0 |
| 620 | 20231017 | 092300 | 301159510 | 5780 | 5780 | 5780 | 5780 | 0 |
| 621 | 20231017 | 092200 | 301159510 | 5780 | 5760 | 5780 | 5750 | 2569 |
| 622 | 20231017 | 092100 | 286375930 | 5750 | 5750 | 5750 | 5750 | 0 |
| 623 | 20231017 | 092000 | 286375930 | 5750 | 5760 | 5760 | 5750 | 181 |
| 624 | 20231017 | 091900 | 285333410 | 5760 | 5710 | 5760 | 5710 | 1121 |
| 625 | 20231017 | 091800 | 278912350 | 5700 | 5710 | 5710 | 5700 | 5000 |
| 626 | 20231017 | 091700 | 250412020 | 5700 | 5750 | 5760 | 5700 | 5025 |
| 627 | 20231017 | 091600 | 221756690 | 5770 | 5750 | 5770 | 5750 | 1124 |
| 628 | 20231017 | 091500 | 215272210 | 5770 | 5750 | 5770 | 5750 | 317 |
| 629 | 20231017 | 091400 | 213443160 | 5770 | 5770 | 5770 | 5750 | 1324 |
| 630 | 20231017 | 091300 | 205824920 | 5770 | 5720 | 5770 | 5720 | 4334 |
| 631 | 20231017 | 091200 | 180980450 | 5680 | 5700 | 5730 | 5680 | 6284 |
| 632 | 20231017 | 091100 | 145253400 | 5750 | 5670 | 5750 | 5670 | 2761 |
| 633 | 20231017 | 091000 | 129413500 | 5720 | 5790 | 5790 | 5670 | 6393 |
| 634 | 20231017 | 090900 | 93057140 | 5790 | 5790 | 5790 | 5790 | 0 |
| 635 | 20231017 | 090800 | 93057140 | 5790 | 5810 | 5810 | 5680 | 503 |
| 636 | 20231017 | 090700 | 90177180 | 5810 | 5820 | 5820 | 5760 | 1506 |
| 637 | 20231017 | 090600 | 81449810 | 5820 | 5760 | 5820 | 5760 | 2799 |
| 638 | 20231017 | 090500 | 65234830 | 5800 | 5800 | 5810 | 5790 | 489 |
| 639 | 20231017 | 090400 | 62397730 | 5820 | 5790 | 5820 | 5790 | 843 |
| 640 | 20231017 | 090300 | 57509650 | 5780 | 5790 | 5790 | 5750 | 4261 |
| 641 | 20231017 | 090200 | 32849490 | 5780 | 5720 | 5780 | 5700 | 2861 |
| 642 | 20231017 | 090100 | 16505090 | 5690 | 5670 | 5700 | 5670 | 1557 |
| 643 | 20231017 | 090000 | 7645740 | 5660 | 5600 | 5660 | 5600 | 1364 |