29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 185900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 4879 |
| 3 | 20231024 | 185800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20231024 | 185700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20231024 | 185600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20231024 | 185500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20231024 | 185400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20231024 | 185300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20231024 | 185200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20231024 | 185100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20231024 | 185000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20231024 | 184900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20231024 | 184800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20231024 | 184700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20231024 | 184600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20231024 | 184500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20231024 | 184400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20231024 | 184300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20231024 | 184200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20231024 | 184100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20231024 | 184000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20231024 | 183900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20231024 | 183800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20231024 | 183700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20231024 | 183600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20231024 | 183500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20231024 | 183400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20231024 | 183300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20231024 | 183200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20231024 | 183100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20231024 | 183000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20231024 | 182900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 4879 |
| 33 | 20231024 | 182800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20231024 | 182700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20231024 | 182600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20231024 | 182500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20231024 | 182400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20231024 | 182300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20231024 | 182200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20231024 | 182100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20231024 | 182000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20231024 | 181900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20231024 | 181800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20231024 | 181700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20231024 | 181600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20231024 | 181500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20231024 | 181400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20231024 | 181300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20231024 | 181200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20231024 | 181100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20231024 | 181000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20231024 | 180900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20231024 | 180800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20231024 | 180700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20231024 | 180600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20231024 | 180500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20231024 | 180400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20231024 | 180300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20231024 | 180200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20231024 | 180100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20231024 | 180000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20231024 | 175900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 4879 |
| 63 | 20231024 | 175800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20231024 | 175700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20231024 | 175600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20231024 | 175500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20231024 | 175400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20231024 | 175300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20231024 | 175200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20231024 | 175100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20231024 | 175000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20231024 | 174900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20231024 | 174800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20231024 | 174700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20231024 | 174600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20231024 | 174500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20231024 | 174400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20231024 | 174300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20231024 | 174200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20231024 | 174100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20231024 | 174000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20231024 | 173900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20231024 | 173800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20231024 | 173700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20231024 | 173600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20231024 | 173500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20231024 | 173400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20231024 | 173300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20231024 | 173200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20231024 | 173100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20231024 | 173000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20231024 | 172900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 4879 |
| 93 | 20231024 | 172800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20231024 | 172700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20231024 | 172600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20231024 | 172500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20231024 | 172400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20231024 | 172300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20231024 | 172200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20231024 | 172100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20231024 | 172000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20231024 | 171900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20231024 | 171800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20231024 | 171700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20231024 | 171600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20231024 | 171500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20231024 | 171400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20231024 | 171300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20231024 | 171200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20231024 | 171100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20231024 | 171000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20231024 | 170900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20231024 | 170800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20231024 | 170700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20231024 | 170600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20231024 | 170500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20231024 | 170400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20231024 | 170300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20231024 | 170200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20231024 | 170100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20231024 | 170000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20231024 | 165900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 4879 |
| 123 | 20231024 | 165800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20231024 | 165700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20231024 | 165600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20231024 | 165500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20231024 | 165400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20231024 | 165300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20231024 | 165200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20231024 | 165100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20231024 | 165000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20231024 | 164900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20231024 | 164800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20231024 | 164700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20231024 | 164600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20231024 | 164500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20231024 | 164400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20231024 | 164300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20231024 | 164200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20231024 | 164100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20231024 | 164000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20231024 | 163900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20231024 | 163800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20231024 | 163700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20231024 | 163600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20231024 | 163500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20231024 | 163400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20231024 | 163300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20231024 | 163200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20231024 | 163100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20231024 | 163000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20231024 | 162900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 4879 |
| 153 | 20231024 | 162800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20231024 | 162700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20231024 | 162600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20231024 | 162500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20231024 | 162400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20231024 | 162300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20231024 | 162200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20231024 | 162100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20231024 | 162000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20231024 | 161900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20231024 | 161800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20231024 | 161700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20231024 | 161600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20231024 | 161500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20231024 | 161400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20231024 | 161300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20231024 | 161200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20231024 | 161100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20231024 | 161000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20231024 | 160900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20231024 | 160800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20231024 | 160700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20231024 | 160600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20231024 | 160500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20231024 | 160400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20231024 | 160300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20231024 | 160200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20231024 | 160100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20231024 | 160000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20231024 | 155900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 4879 |
| 183 | 20231024 | 155800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20231024 | 155700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20231024 | 155600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20231024 | 155500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20231024 | 155400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20231024 | 155300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20231024 | 155200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20231024 | 155100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20231024 | 155000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20231024 | 154900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20231024 | 154800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20231024 | 154700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20231024 | 154600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20231024 | 154500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20231024 | 154400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20231024 | 154300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20231024 | 154200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20231024 | 154100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20231024 | 154000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20231024 | 153900 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20231024 | 153800 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20231024 | 153700 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 205 | 20231024 | 153600 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 206 | 20231024 | 153500 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 207 | 20231024 | 153400 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20231024 | 153300 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20231024 | 153200 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20231024 | 153100 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20231024 | 153000 | 4847878850 | 5660 | 5660 | 5660 | 5660 | 4879 |
| 212 | 20231024 | 152900 | 4820263710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 213 | 20231024 | 152800 | 4820263710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 214 | 20231024 | 152700 | 4820263710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 215 | 20231024 | 152600 | 4820263710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 216 | 20231024 | 152500 | 4820263710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 217 | 20231024 | 152400 | 4820263710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 218 | 20231024 | 152300 | 4820263710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 219 | 20231024 | 152200 | 4820263710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 220 | 20231024 | 152100 | 4820263710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 221 | 20231024 | 152000 | 4820263710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 222 | 20231024 | 151900 | 4820263710 | 5660 | 5710 | 5710 | 5650 | 780 |
| 223 | 20231024 | 151800 | 4815850910 | 5710 | 5680 | 5710 | 5660 | 800 |
| 224 | 20231024 | 151700 | 4811318600 | 5710 | 5700 | 5710 | 5680 | 11 |
| 225 | 20231024 | 151600 | 4811255940 | 5720 | 5710 | 5720 | 5710 | 150 |
| 226 | 20231024 | 151500 | 4810398040 | 5720 | 5720 | 5720 | 5710 | 160 |
| 227 | 20231024 | 151400 | 4809483640 | 5680 | 5720 | 5720 | 5680 | 484 |
| 228 | 20231024 | 151300 | 4806734320 | 5720 | 5720 | 5720 | 5720 | 1 |
| 229 | 20231024 | 151200 | 4806728600 | 5670 | 5670 | 5670 | 5670 | 1 |
| 230 | 20231024 | 151100 | 4806722930 | 5720 | 5720 | 5720 | 5720 | 1 |
| 231 | 20231024 | 151000 | 4806717210 | 5670 | 5670 | 5670 | 5670 | 1 |
| 232 | 20231024 | 150900 | 4806711540 | 5720 | 5670 | 5720 | 5670 | 70 |
| 233 | 20231024 | 150800 | 4806314590 | 5720 | 5680 | 5720 | 5680 | 571 |
| 234 | 20231024 | 150700 | 4803071270 | 5680 | 5710 | 5710 | 5680 | 537 |
| 235 | 20231024 | 150600 | 4800005900 | 5710 | 5710 | 5710 | 5710 | 856 |
| 236 | 20231024 | 150500 | 4795118140 | 5710 | 5710 | 5710 | 5710 | 22 |
| 237 | 20231024 | 150400 | 4794992520 | 5720 | 5710 | 5720 | 5710 | 466 |
| 238 | 20231024 | 150300 | 4792328660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 239 | 20231024 | 150200 | 4792328660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 240 | 20231024 | 150100 | 4792328660 | 5720 | 5710 | 5720 | 5710 | 97 |
| 241 | 20231024 | 150000 | 4791774780 | 5710 | 5700 | 5710 | 5700 | 8 |
| 242 | 20231024 | 145900 | 4791729140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 243 | 20231024 | 145800 | 4791729140 | 5700 | 5680 | 5700 | 5680 | 5 |
| 244 | 20231024 | 145700 | 4791700660 | 5680 | 5700 | 5700 | 5680 | 834 |
| 245 | 20231024 | 145600 | 4786955200 | 5700 | 5700 | 5700 | 5700 | 150 |
| 246 | 20231024 | 145500 | 4786100200 | 5700 | 5700 | 5700 | 5700 | 1 |
| 247 | 20231024 | 145400 | 4786094500 | 5710 | 5710 | 5710 | 5710 | 10 |
| 248 | 20231024 | 145300 | 4786037400 | 5700 | 5710 | 5710 | 5700 | 252 |
| 249 | 20231024 | 145200 | 4784599000 | 5700 | 5700 | 5700 | 5700 | 101 |
| 250 | 20231024 | 145100 | 4784023300 | 5700 | 5720 | 5720 | 5700 | 70 |
| 251 | 20231024 | 145000 | 4783622920 | 5730 | 5730 | 5730 | 5730 | 620 |
| 252 | 20231024 | 144900 | 4780070320 | 5740 | 5740 | 5740 | 5740 | 1 |
| 253 | 20231024 | 144800 | 4780064580 | 5740 | 5740 | 5740 | 5740 | 0 |
| 254 | 20231024 | 144700 | 4780064580 | 5740 | 5730 | 5740 | 5730 | 1784 |
| 255 | 20231024 | 144600 | 4769839260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 256 | 20231024 | 144500 | 4769839260 | 5730 | 5710 | 5730 | 5710 | 1352 |
| 257 | 20231024 | 144400 | 4762106900 | 5700 | 5700 | 5700 | 5700 | 4 |
| 258 | 20231024 | 144300 | 4762084100 | 5700 | 5700 | 5700 | 5700 | 874 |
| 259 | 20231024 | 144200 | 4757102300 | 5710 | 5710 | 5710 | 5710 | 215 |
| 260 | 20231024 | 144100 | 4755874650 | 5710 | 5710 | 5710 | 5710 | 10 |
| 261 | 20231024 | 144000 | 4755817550 | 5710 | 5700 | 5710 | 5700 | 150 |
| 262 | 20231024 | 143900 | 4754961600 | 5700 | 5700 | 5700 | 5700 | 200 |
| 263 | 20231024 | 143800 | 4753821600 | 5710 | 5710 | 5710 | 5710 | 13 |
| 264 | 20231024 | 143700 | 4753747370 | 5690 | 5710 | 5710 | 5690 | 108 |
| 265 | 20231024 | 143600 | 4753131890 | 5720 | 5710 | 5720 | 5710 | 33 |
| 266 | 20231024 | 143500 | 4752943450 | 5700 | 5700 | 5700 | 5700 | 0 |
| 267 | 20231024 | 143400 | 4752943450 | 5700 | 5700 | 5700 | 5700 | 34 |
| 268 | 20231024 | 143300 | 4752749650 | 5710 | 5710 | 5710 | 5710 | 112 |
| 269 | 20231024 | 143200 | 4752110130 | 5710 | 5710 | 5710 | 5700 | 357 |
| 270 | 20231024 | 143100 | 4750071760 | 5700 | 5700 | 5700 | 5700 | 20 |
| 271 | 20231024 | 143000 | 4749957760 | 5700 | 5700 | 5700 | 5700 | 20 |
| 272 | 20231024 | 142900 | 4749843760 | 5710 | 5710 | 5710 | 5710 | 0 |
| 273 | 20231024 | 142800 | 4749843760 | 5710 | 5710 | 5710 | 5710 | 0 |
| 274 | 20231024 | 142700 | 4749843760 | 5710 | 5690 | 5710 | 5680 | 807 |
| 275 | 20231024 | 142600 | 4745249300 | 5680 | 5680 | 5680 | 5680 | 0 |
| 276 | 20231024 | 142500 | 4745249300 | 5680 | 5680 | 5680 | 5670 | 280 |
| 277 | 20231024 | 142400 | 4743661240 | 5680 | 5680 | 5680 | 5680 | 21 |
| 278 | 20231024 | 142300 | 4743541960 | 5670 | 5670 | 5670 | 5670 | 1 |
| 279 | 20231024 | 142200 | 4743536290 | 5660 | 5660 | 5660 | 5660 | 1 |
| 280 | 20231024 | 142100 | 4743530630 | 5700 | 5690 | 5700 | 5690 | 902 |
| 281 | 20231024 | 142000 | 4738393230 | 5690 | 5680 | 5690 | 5680 | 1057 |
| 282 | 20231024 | 141900 | 4732385670 | 5650 | 5660 | 5660 | 5650 | 3005 |
| 283 | 20231024 | 141800 | 4715388920 | 5700 | 5700 | 5700 | 5700 | 1 |
| 284 | 20231024 | 141700 | 4715383220 | 5670 | 5690 | 5690 | 5670 | 852 |
| 285 | 20231024 | 141600 | 4710549460 | 5690 | 5690 | 5690 | 5690 | 0 |
| 286 | 20231024 | 141500 | 4710549460 | 5690 | 5690 | 5700 | 5690 | 73 |
| 287 | 20231024 | 141400 | 4710134070 | 5700 | 5700 | 5700 | 5700 | 10 |
| 288 | 20231024 | 141300 | 4710077070 | 5720 | 5720 | 5720 | 5720 | 0 |
| 289 | 20231024 | 141200 | 4710077070 | 5720 | 5720 | 5720 | 5720 | 0 |
| 290 | 20231024 | 141100 | 4710077070 | 5720 | 5720 | 5720 | 5720 | 50 |
| 291 | 20231024 | 141000 | 4709791070 | 5720 | 5720 | 5720 | 5720 | 0 |
| 292 | 20231024 | 140900 | 4709791070 | 5720 | 5700 | 5720 | 5690 | 272 |
| 293 | 20231024 | 140800 | 4708242210 | 5720 | 5720 | 5720 | 5720 | 2 |
| 294 | 20231024 | 140700 | 4708230770 | 5700 | 5700 | 5700 | 5700 | 0 |
| 295 | 20231024 | 140600 | 4708230770 | 5700 | 5700 | 5700 | 5700 | 106 |
| 296 | 20231024 | 140500 | 4707626570 | 5700 | 5700 | 5700 | 5700 | 2 |
| 297 | 20231024 | 140400 | 4707615170 | 5700 | 5700 | 5700 | 5700 | 10 |
| 298 | 20231024 | 140300 | 4707558170 | 5730 | 5730 | 5730 | 5730 | 1 |
| 299 | 20231024 | 140200 | 4707552440 | 5720 | 5710 | 5720 | 5710 | 929 |
| 300 | 20231024 | 140100 | 4702238670 | 5720 | 5720 | 5720 | 5720 | 0 |
| 301 | 20231024 | 140000 | 4702238670 | 5720 | 5720 | 5720 | 5720 | 302 |
| 302 | 20231024 | 135900 | 4700511230 | 5720 | 5720 | 5720 | 5720 | 0 |
| 303 | 20231024 | 135800 | 4700511230 | 5720 | 5690 | 5720 | 5690 | 2851 |
| 304 | 20231024 | 135700 | 4684289010 | 5700 | 5690 | 5700 | 5690 | 215 |
| 305 | 20231024 | 135600 | 4683064610 | 5670 | 5670 | 5670 | 5670 | 0 |
| 306 | 20231024 | 135500 | 4683064610 | 5670 | 5670 | 5670 | 5670 | 105 |
| 307 | 20231024 | 135400 | 4682469260 | 5670 | 5690 | 5690 | 5670 | 1374 |
| 308 | 20231024 | 135300 | 4674656530 | 5690 | 5690 | 5690 | 5690 | 130 |
| 309 | 20231024 | 135200 | 4673916830 | 5690 | 5690 | 5690 | 5690 | 18 |
| 310 | 20231024 | 135100 | 4673814410 | 5700 | 5690 | 5700 | 5690 | 701 |
| 311 | 20231024 | 135000 | 4669824720 | 5680 | 5680 | 5680 | 5680 | 1 |
| 312 | 20231024 | 134900 | 4669819040 | 5700 | 5700 | 5700 | 5700 | 20 |
| 313 | 20231024 | 134800 | 4669705040 | 5710 | 5690 | 5710 | 5690 | 774 |
| 314 | 20231024 | 134700 | 4665300940 | 5690 | 5690 | 5690 | 5690 | 1 |
| 315 | 20231024 | 134600 | 4665295250 | 5690 | 5700 | 5700 | 5690 | 380 |
| 316 | 20231024 | 134500 | 4663131260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 317 | 20231024 | 134400 | 4663131260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 318 | 20231024 | 134300 | 4663131260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 319 | 20231024 | 134200 | 4663131260 | 5730 | 5710 | 5730 | 5710 | 198 |
| 320 | 20231024 | 134100 | 4661998950 | 5720 | 5710 | 5720 | 5710 | 113 |
| 321 | 20231024 | 134000 | 4661352720 | 5700 | 5700 | 5700 | 5700 | 50 |
| 322 | 20231024 | 133900 | 4661067720 | 5700 | 5710 | 5710 | 5700 | 32 |
| 323 | 20231024 | 133800 | 4660885240 | 5710 | 5720 | 5720 | 5710 | 60 |
| 324 | 20231024 | 133700 | 4660542140 | 5720 | 5720 | 5720 | 5720 | 0 |
| 325 | 20231024 | 133600 | 4660542140 | 5720 | 5720 | 5720 | 5720 | 0 |
| 326 | 20231024 | 133500 | 4660542140 | 5720 | 5740 | 5740 | 5720 | 1932 |
| 327 | 20231024 | 133400 | 4649471100 | 5740 | 5720 | 5740 | 5720 | 174 |
| 328 | 20231024 | 133300 | 4648472780 | 5720 | 5720 | 5720 | 5720 | 60 |
| 329 | 20231024 | 133200 | 4648129580 | 5730 | 5730 | 5730 | 5730 | 199 |
| 330 | 20231024 | 133100 | 4646989310 | 5730 | 5730 | 5730 | 5730 | 0 |
| 331 | 20231024 | 133000 | 4646989310 | 5730 | 5730 | 5730 | 5730 | 144 |
| 332 | 20231024 | 132900 | 4646164190 | 5730 | 5730 | 5730 | 5730 | 2405 |
| 333 | 20231024 | 132800 | 4632383540 | 5730 | 5710 | 5730 | 5710 | 884 |
| 334 | 20231024 | 132700 | 4627324080 | 5660 | 5710 | 5720 | 5660 | 767 |
| 335 | 20231024 | 132600 | 4622960430 | 5740 | 5730 | 5740 | 5700 | 818 |
| 336 | 20231024 | 132500 | 4618288790 | 5730 | 5730 | 5730 | 5730 | 49 |
| 337 | 20231024 | 132400 | 4618008020 | 5730 | 5740 | 5740 | 5730 | 337 |
| 338 | 20231024 | 132300 | 4616073810 | 5740 | 5730 | 5740 | 5730 | 82 |
| 339 | 20231024 | 132200 | 4615603140 | 5740 | 5730 | 5740 | 5730 | 2 |
| 340 | 20231024 | 132100 | 4615591670 | 5740 | 5760 | 5760 | 5740 | 303 |
| 341 | 20231024 | 132000 | 4613851050 | 5770 | 5750 | 5770 | 5750 | 869 |
| 342 | 20231024 | 131900 | 4608845500 | 5740 | 5720 | 5750 | 5720 | 3610 |
| 343 | 20231024 | 131800 | 4588119590 | 5730 | 5730 | 5730 | 5730 | 0 |
| 344 | 20231024 | 131700 | 4588119590 | 5730 | 5730 | 5730 | 5730 | 1 |
| 345 | 20231024 | 131600 | 4588113860 | 5730 | 5730 | 5730 | 5730 | 10 |
| 346 | 20231024 | 131500 | 4588056560 | 5730 | 5730 | 5730 | 5730 | 1 |
| 347 | 20231024 | 131400 | 4588050830 | 5720 | 5710 | 5720 | 5710 | 671 |
| 348 | 20231024 | 131300 | 4584214210 | 5710 | 5730 | 5730 | 5710 | 740 |
| 349 | 20231024 | 131200 | 4579984010 | 5730 | 5730 | 5730 | 5720 | 561 |
| 350 | 20231024 | 131100 | 4576773310 | 5730 | 5740 | 5740 | 5730 | 207 |
| 351 | 20231024 | 131000 | 4575586160 | 5740 | 5720 | 5740 | 5720 | 153 |
| 352 | 20231024 | 130900 | 4574708900 | 5740 | 5740 | 5740 | 5740 | 6 |
| 353 | 20231024 | 130800 | 4574674460 | 5720 | 5730 | 5740 | 5720 | 796 |
| 354 | 20231024 | 130700 | 4570119760 | 5740 | 5740 | 5740 | 5730 | 53 |
| 355 | 20231024 | 130600 | 4569815550 | 5730 | 5730 | 5730 | 5710 | 622 |
| 356 | 20231024 | 130500 | 4566261510 | 5730 | 5740 | 5760 | 5730 | 134 |
| 357 | 20231024 | 130400 | 4565492510 | 5760 | 5750 | 5770 | 5740 | 3001 |
| 358 | 20231024 | 130300 | 4548222830 | 5740 | 5730 | 5740 | 5730 | 2480 |
| 359 | 20231024 | 130200 | 4533995840 | 5730 | 5730 | 5730 | 5730 | 82 |
| 360 | 20231024 | 130100 | 4533525980 | 5730 | 5700 | 5730 | 5680 | 664 |
| 361 | 20231024 | 130000 | 4529740000 | 5710 | 5710 | 5710 | 5700 | 277 |
| 362 | 20231024 | 125900 | 4528159090 | 5710 | 5710 | 5730 | 5710 | 1589 |
| 363 | 20231024 | 125800 | 4519070120 | 5700 | 5700 | 5700 | 5700 | 5 |
| 364 | 20231024 | 125700 | 4519041620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 365 | 20231024 | 125600 | 4519041620 | 5730 | 5740 | 5740 | 5730 | 1323 |
| 366 | 20231024 | 125500 | 4511454090 | 5730 | 5710 | 5730 | 5710 | 2325 |
| 367 | 20231024 | 125400 | 4498141850 | 5720 | 5720 | 5720 | 5720 | 100 |
| 368 | 20231024 | 125300 | 4497569850 | 5720 | 5710 | 5720 | 5710 | 22 |
| 369 | 20231024 | 125200 | 4497444120 | 5720 | 5720 | 5720 | 5720 | 1088 |
| 370 | 20231024 | 125100 | 4491220760 | 5720 | 5710 | 5720 | 5710 | 1211 |
| 371 | 20231024 | 125000 | 4484293910 | 5700 | 5690 | 5700 | 5690 | 138 |
| 372 | 20231024 | 124900 | 4483507990 | 5690 | 5700 | 5710 | 5690 | 2188 |
| 373 | 20231024 | 124800 | 4471016470 | 5700 | 5690 | 5700 | 5690 | 344 |
| 374 | 20231024 | 124700 | 4469055740 | 5670 | 5670 | 5670 | 5670 | 2221 |
| 375 | 20231024 | 124600 | 4456462670 | 5690 | 5690 | 5690 | 5690 | 101 |
| 376 | 20231024 | 124500 | 4455887980 | 5670 | 5670 | 5670 | 5670 | 135 |
| 377 | 20231024 | 124400 | 4455122530 | 5660 | 5660 | 5660 | 5660 | 54 |
| 378 | 20231024 | 124300 | 4454816890 | 5700 | 5700 | 5700 | 5700 | 1687 |
| 379 | 20231024 | 124200 | 4445200990 | 5690 | 5650 | 5690 | 5650 | 1691 |
| 380 | 20231024 | 124100 | 4435619000 | 5640 | 5640 | 5640 | 5640 | 2 |
| 381 | 20231024 | 124000 | 4435607720 | 5680 | 5680 | 5680 | 5680 | 1300 |
| 382 | 20231024 | 123900 | 4428223720 | 5650 | 5650 | 5650 | 5650 | 999 |
| 383 | 20231024 | 123800 | 4422579370 | 5650 | 5660 | 5660 | 5650 | 109 |
| 384 | 20231024 | 123700 | 4421962500 | 5680 | 5680 | 5680 | 5680 | 1 |
| 385 | 20231024 | 123600 | 4421956820 | 5650 | 5680 | 5680 | 5650 | 47 |
| 386 | 20231024 | 123500 | 4421691240 | 5650 | 5650 | 5650 | 5650 | 15 |
| 387 | 20231024 | 123400 | 4421606490 | 5640 | 5650 | 5650 | 5640 | 471 |
| 388 | 20231024 | 123300 | 4418945430 | 5660 | 5690 | 5690 | 5660 | 671 |
| 389 | 20231024 | 123200 | 4415147540 | 5660 | 5660 | 5660 | 5660 | 28 |
| 390 | 20231024 | 123100 | 4414989060 | 5680 | 5680 | 5680 | 5680 | 2233 |
| 391 | 20231024 | 123000 | 4402305620 | 5690 | 5690 | 5690 | 5690 | 4 |
| 392 | 20231024 | 122900 | 4402282860 | 5680 | 5680 | 5680 | 5680 | 63 |
| 393 | 20231024 | 122800 | 4401925020 | 5680 | 5660 | 5680 | 5660 | 217 |
| 394 | 20231024 | 122700 | 4400693160 | 5660 | 5660 | 5660 | 5660 | 1321 |
| 395 | 20231024 | 122600 | 4393216300 | 5680 | 5680 | 5680 | 5680 | 0 |
| 396 | 20231024 | 122500 | 4393216300 | 5680 | 5700 | 5700 | 5650 | 54 |
| 397 | 20231024 | 122400 | 4392911030 | 5700 | 5700 | 5700 | 5650 | 433 |
| 398 | 20231024 | 122300 | 4390451330 | 5660 | 5720 | 5720 | 5660 | 1091 |
| 399 | 20231024 | 122200 | 4384222020 | 5710 | 5670 | 5710 | 5640 | 2633 |
| 400 | 20231024 | 122100 | 4369221870 | 5670 | 5670 | 5680 | 5670 | 150 |
| 401 | 20231024 | 122000 | 4368371360 | 5680 | 5650 | 5680 | 5590 | 2914 |
| 402 | 20231024 | 121900 | 4351971310 | 5680 | 5690 | 5690 | 5630 | 117 |
| 403 | 20231024 | 121800 | 4351311480 | 5690 | 5680 | 5690 | 5630 | 522 |
| 404 | 20231024 | 121700 | 4348351840 | 5680 | 5660 | 5680 | 5660 | 1148 |
| 405 | 20231024 | 121600 | 4341842230 | 5650 | 5660 | 5660 | 5580 | 3876 |
| 406 | 20231024 | 121500 | 4320117690 | 5660 | 5660 | 5660 | 5660 | 496 |
| 407 | 20231024 | 121400 | 4317310330 | 5660 | 5660 | 5660 | 5600 | 1389 |
| 408 | 20231024 | 121300 | 4309498640 | 5670 | 5680 | 5680 | 5610 | 1259 |
| 409 | 20231024 | 121200 | 4302390730 | 5680 | 5670 | 5680 | 5670 | 8 |
| 410 | 20231024 | 121100 | 4302345330 | 5680 | 5680 | 5680 | 5670 | 173 |
| 411 | 20231024 | 121000 | 4301363930 | 5680 | 5680 | 5680 | 5680 | 54 |
| 412 | 20231024 | 120900 | 4301057210 | 5660 | 5660 | 5660 | 5660 | 6 |
| 413 | 20231024 | 120800 | 4301023250 | 5700 | 5680 | 5700 | 5680 | 493 |
| 414 | 20231024 | 120700 | 4298218480 | 5680 | 5680 | 5700 | 5680 | 282 |
| 415 | 20231024 | 120600 | 4296613640 | 5680 | 5630 | 5680 | 5630 | 3548 |
| 416 | 20231024 | 120500 | 4276497630 | 5630 | 5670 | 5680 | 5630 | 1521 |
| 417 | 20231024 | 120400 | 4267914450 | 5700 | 5690 | 5700 | 5670 | 2736 |
| 418 | 20231024 | 120300 | 4252349270 | 5650 | 5650 | 5690 | 5650 | 1649 |
| 419 | 20231024 | 120200 | 4242996730 | 5650 | 5640 | 5660 | 5640 | 300 |
| 420 | 20231024 | 120100 | 4241302150 | 5650 | 5640 | 5650 | 5640 | 25 |
| 421 | 20231024 | 120000 | 4241160940 | 5650 | 5650 | 5650 | 5650 | 13 |
| 422 | 20231024 | 115900 | 4241087490 | 5670 | 5650 | 5670 | 5640 | 989 |
| 423 | 20231024 | 115800 | 4235502840 | 5610 | 5650 | 5650 | 5610 | 280 |
| 424 | 20231024 | 115700 | 4233921240 | 5610 | 5640 | 5640 | 5610 | 382 |
| 425 | 20231024 | 115600 | 4231768380 | 5610 | 5610 | 5610 | 5610 | 18 |
| 426 | 20231024 | 115500 | 4231667400 | 5650 | 5610 | 5660 | 5610 | 263 |
| 427 | 20231024 | 115400 | 4230191680 | 5660 | 5610 | 5660 | 5580 | 6075 |
| 428 | 20231024 | 115300 | 4196091550 | 5600 | 5650 | 5650 | 5590 | 754 |
| 429 | 20231024 | 115200 | 4191848680 | 5650 | 5590 | 5650 | 5590 | 1807 |
| 430 | 20231024 | 115100 | 4181657310 | 5630 | 5600 | 5640 | 5600 | 432 |
| 431 | 20231024 | 115000 | 4179229230 | 5600 | 5660 | 5670 | 5600 | 3216 |
| 432 | 20231024 | 114900 | 4161208300 | 5670 | 5630 | 5670 | 5630 | 3564 |
| 433 | 20231024 | 114800 | 4141061700 | 5630 | 5630 | 5630 | 5590 | 5603 |
| 434 | 20231024 | 114700 | 4109694350 | 5630 | 5630 | 5630 | 5620 | 319 |
| 435 | 20231024 | 114600 | 4107898420 | 5630 | 5660 | 5660 | 5630 | 254 |
| 436 | 20231024 | 114500 | 4106467950 | 5670 | 5630 | 5670 | 5630 | 3629 |
| 437 | 20231024 | 114400 | 4085961920 | 5630 | 5600 | 5630 | 5580 | 1492 |
| 438 | 20231024 | 114300 | 4077587610 | 5600 | 5620 | 5630 | 5600 | 418 |
| 439 | 20231024 | 114200 | 4075235980 | 5620 | 5600 | 5620 | 5600 | 524 |
| 440 | 20231024 | 114100 | 4072292450 | 5610 | 5600 | 5610 | 5600 | 709 |
| 441 | 20231024 | 114000 | 4068317800 | 5600 | 5560 | 5600 | 5560 | 566 |
| 442 | 20231024 | 113900 | 4065170780 | 5580 | 5550 | 5600 | 5550 | 1681 |
| 443 | 20231024 | 113800 | 4055832310 | 5550 | 5590 | 5600 | 5550 | 7199 |
| 444 | 20231024 | 113700 | 4015696250 | 5590 | 5610 | 5610 | 5590 | 1357 |
| 445 | 20231024 | 113600 | 4008108250 | 5600 | 5610 | 5610 | 5600 | 1089 |
| 446 | 20231024 | 113500 | 4002003850 | 5600 | 5580 | 5610 | 5580 | 610 |
| 447 | 20231024 | 113400 | 3998587360 | 5600 | 5590 | 5600 | 5580 | 423 |
| 448 | 20231024 | 113300 | 3996223470 | 5600 | 5570 | 5610 | 5560 | 4059 |
| 449 | 20231024 | 113200 | 3973526990 | 5580 | 5560 | 5580 | 5550 | 3550 |
| 450 | 20231024 | 113100 | 3953801460 | 5560 | 5550 | 5580 | 5550 | 2267 |
| 451 | 20231024 | 113000 | 3941204870 | 5550 | 5540 | 5550 | 5530 | 4110 |
| 452 | 20231024 | 112900 | 3918435850 | 5540 | 5570 | 5580 | 5540 | 10741 |
| 453 | 20231024 | 112800 | 3858763980 | 5580 | 5580 | 5580 | 5560 | 2549 |
| 454 | 20231024 | 112700 | 3844563460 | 5580 | 5530 | 5590 | 5530 | 5337 |
| 455 | 20231024 | 112600 | 3814862380 | 5530 | 5630 | 5650 | 5510 | 42694 |
| 456 | 20231024 | 112500 | 3577986410 | 5630 | 5670 | 5730 | 5620 | 25156 |
| 457 | 20231024 | 112400 | 3435824590 | 5660 | 5960 | 5970 | 5620 | 65769 |
| 458 | 20231024 | 112300 | 3056435590 | 5960 | 6130 | 6180 | 5960 | 98845 |
| 459 | 20231024 | 112200 | 2457093250 | 6130 | 6070 | 6200 | 5980 | 106482 |
| 460 | 20231024 | 112100 | 1807821060 | 6000 | 5960 | 6100 | 5930 | 79679 |
| 461 | 20231024 | 112000 | 1327911930 | 5960 | 5940 | 5990 | 5900 | 24713 |
| 462 | 20231024 | 111900 | 1181061580 | 5940 | 5970 | 6040 | 5830 | 58406 |
| 463 | 20231024 | 111800 | 832653750 | 5970 | 6000 | 6190 | 5930 | 82853 |
| 464 | 20231024 | 111700 | 330969300 | 5980 | 5980 | 5980 | 5980 | 0 |
| 465 | 20231024 | 111600 | 330969300 | 5980 | 5950 | 5980 | 5910 | 5264 |
| 466 | 20231024 | 111500 | 299536590 | 5950 | 5570 | 5960 | 5570 | 17373 |
| 467 | 20231024 | 111400 | 198523820 | 5570 | 5570 | 5570 | 5570 | 0 |
| 468 | 20231024 | 111300 | 198523820 | 5570 | 5570 | 5570 | 5570 | 0 |
| 469 | 20231024 | 111200 | 198523820 | 5570 | 5570 | 5570 | 5570 | 2 |
| 470 | 20231024 | 111100 | 198512680 | 5570 | 5570 | 5570 | 5570 | 0 |
| 471 | 20231024 | 111000 | 198512680 | 5570 | 5570 | 5570 | 5570 | 1 |
| 472 | 20231024 | 110900 | 198507110 | 5560 | 5560 | 5560 | 5560 | 0 |
| 473 | 20231024 | 110800 | 198507110 | 5560 | 5560 | 5560 | 5560 | 2188 |
| 474 | 20231024 | 110700 | 186341830 | 5550 | 5550 | 5550 | 5550 | 1 |
| 475 | 20231024 | 110600 | 186336280 | 5540 | 5540 | 5540 | 5540 | 0 |
| 476 | 20231024 | 110500 | 186336280 | 5540 | 5540 | 5540 | 5540 | 0 |
| 477 | 20231024 | 110400 | 186336280 | 5540 | 5540 | 5540 | 5540 | 0 |
| 478 | 20231024 | 110300 | 186336280 | 5540 | 5540 | 5540 | 5540 | 0 |
| 479 | 20231024 | 110200 | 186336280 | 5540 | 5540 | 5540 | 5540 | 0 |
| 480 | 20231024 | 110100 | 186336280 | 5540 | 5540 | 5540 | 5540 | 0 |
| 481 | 20231024 | 110000 | 186336280 | 5540 | 5540 | 5540 | 5540 | 0 |
| 482 | 20231024 | 105900 | 186336280 | 5540 | 5540 | 5540 | 5540 | 371 |
| 483 | 20231024 | 105800 | 184280940 | 5530 | 5520 | 5530 | 5520 | 136 |
| 484 | 20231024 | 105700 | 183530210 | 5520 | 5500 | 5520 | 5500 | 924 |
| 485 | 20231024 | 105600 | 178436820 | 5500 | 5500 | 5500 | 5500 | 0 |
| 486 | 20231024 | 105500 | 178436820 | 5500 | 5500 | 5500 | 5500 | 30 |
| 487 | 20231024 | 105400 | 178271820 | 5520 | 5520 | 5520 | 5520 | 0 |
| 488 | 20231024 | 105300 | 178271820 | 5520 | 5520 | 5520 | 5520 | 0 |
| 489 | 20231024 | 105200 | 178271820 | 5520 | 5520 | 5520 | 5520 | 0 |
| 490 | 20231024 | 105100 | 178271820 | 5520 | 5490 | 5520 | 5490 | 400 |
| 491 | 20231024 | 105000 | 176064860 | 5490 | 5490 | 5490 | 5490 | 0 |
| 492 | 20231024 | 104900 | 176064860 | 5490 | 5470 | 5490 | 5470 | 3 |
| 493 | 20231024 | 104800 | 176048420 | 5440 | 5440 | 5440 | 5440 | 0 |
| 494 | 20231024 | 104700 | 176048420 | 5440 | 5440 | 5440 | 5440 | 0 |
| 495 | 20231024 | 104600 | 176048420 | 5440 | 5440 | 5440 | 5440 | 0 |
| 496 | 20231024 | 104500 | 176048420 | 5440 | 5440 | 5440 | 5440 | 45 |
| 497 | 20231024 | 104400 | 175803620 | 5430 | 5430 | 5430 | 5430 | 0 |
| 498 | 20231024 | 104300 | 175803620 | 5430 | 5430 | 5430 | 5430 | 0 |
| 499 | 20231024 | 104200 | 175803620 | 5430 | 5430 | 5430 | 5430 | 0 |
| 500 | 20231024 | 104100 | 175803620 | 5430 | 5430 | 5430 | 5430 | 7 |
| 501 | 20231024 | 104000 | 175765610 | 5420 | 5460 | 5460 | 5420 | 977 |
| 502 | 20231024 | 103900 | 170454900 | 5490 | 5480 | 5490 | 5480 | 684 |
| 503 | 20231024 | 103800 | 166702190 | 5480 | 5480 | 5480 | 5480 | 26 |
| 504 | 20231024 | 103700 | 166559710 | 5480 | 5470 | 5480 | 5470 | 337 |
| 505 | 20231024 | 103600 | 164712960 | 5470 | 5470 | 5470 | 5470 | 0 |
| 506 | 20231024 | 103500 | 164712960 | 5470 | 5460 | 5470 | 5460 | 235 |
| 507 | 20231024 | 103400 | 163429840 | 5470 | 5470 | 5470 | 5470 | 0 |
| 508 | 20231024 | 103300 | 163429840 | 5470 | 5480 | 5480 | 5470 | 704 |
| 509 | 20231024 | 103200 | 159571930 | 5490 | 5490 | 5490 | 5490 | 3 |
| 510 | 20231024 | 103100 | 159555460 | 5490 | 5490 | 5490 | 5490 | 478 |
| 511 | 20231024 | 103000 | 156931240 | 5490 | 5490 | 5490 | 5490 | 0 |
| 512 | 20231024 | 102900 | 156931240 | 5490 | 5490 | 5490 | 5490 | 0 |
| 513 | 20231024 | 102800 | 156931240 | 5490 | 5500 | 5500 | 5490 | 1600 |
| 514 | 20231024 | 102700 | 148147230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 515 | 20231024 | 102600 | 148147230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 516 | 20231024 | 102500 | 148147230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 517 | 20231024 | 102400 | 148147230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 518 | 20231024 | 102300 | 148147230 | 5490 | 5500 | 5500 | 5490 | 1332 |
| 519 | 20231024 | 102200 | 140826380 | 5550 | 5550 | 5550 | 5550 | 0 |
| 520 | 20231024 | 102100 | 140826380 | 5550 | 5510 | 5550 | 5500 | 606 |
| 521 | 20231024 | 102000 | 137493280 | 5520 | 5550 | 5550 | 5520 | 22 |
| 522 | 20231024 | 101900 | 137371810 | 5550 | 5550 | 5550 | 5550 | 0 |
| 523 | 20231024 | 101800 | 137371810 | 5550 | 5550 | 5550 | 5550 | 0 |
| 524 | 20231024 | 101700 | 137371810 | 5550 | 5550 | 5550 | 5550 | 0 |
| 525 | 20231024 | 101600 | 137371810 | 5550 | 5550 | 5550 | 5550 | 0 |
| 526 | 20231024 | 101500 | 137371810 | 5550 | 5520 | 5550 | 5520 | 401 |
| 527 | 20231024 | 101400 | 135158260 | 5550 | 5550 | 5550 | 5550 | 1 |
| 528 | 20231024 | 101300 | 135152710 | 5550 | 5550 | 5550 | 5550 | 0 |
| 529 | 20231024 | 101200 | 135152710 | 5550 | 5520 | 5550 | 5520 | 2 |
| 530 | 20231024 | 101100 | 135141640 | 5550 | 5550 | 5550 | 5520 | 4 |
| 531 | 20231024 | 101000 | 135119500 | 5520 | 5550 | 5550 | 5520 | 5 |
| 532 | 20231024 | 100900 | 135091870 | 5520 | 5520 | 5520 | 5520 | 1000 |
| 533 | 20231024 | 100800 | 129571870 | 5560 | 5520 | 5560 | 5520 | 102 |
| 534 | 20231024 | 100700 | 129008790 | 5520 | 5520 | 5520 | 5520 | 33 |
| 535 | 20231024 | 100600 | 128826630 | 5520 | 5520 | 5520 | 5520 | 0 |
| 536 | 20231024 | 100500 | 128826630 | 5520 | 5530 | 5530 | 5520 | 830 |
| 537 | 20231024 | 100400 | 124241300 | 5580 | 5580 | 5580 | 5580 | 0 |
| 538 | 20231024 | 100300 | 124241300 | 5580 | 5580 | 5580 | 5580 | 0 |
| 539 | 20231024 | 100200 | 124241300 | 5580 | 5580 | 5580 | 5580 | 0 |
| 540 | 20231024 | 100100 | 124241300 | 5580 | 5580 | 5580 | 5580 | 430 |
| 541 | 20231024 | 100000 | 121841900 | 5580 | 5580 | 5580 | 5580 | 0 |
| 542 | 20231024 | 095900 | 121841900 | 5580 | 5570 | 5580 | 5570 | 3 |
| 543 | 20231024 | 095800 | 121825170 | 5530 | 5530 | 5530 | 5530 | 1 |
| 544 | 20231024 | 095700 | 121819640 | 5580 | 5580 | 5580 | 5580 | 0 |
| 545 | 20231024 | 095600 | 121819640 | 5580 | 5540 | 5580 | 5520 | 502 |
| 546 | 20231024 | 095500 | 119043100 | 5580 | 5570 | 5580 | 5520 | 531 |
| 547 | 20231024 | 095400 | 116103210 | 5590 | 5590 | 5590 | 5590 | 1 |
| 548 | 20231024 | 095300 | 116097620 | 5580 | 5580 | 5580 | 5580 | 0 |
| 549 | 20231024 | 095200 | 116097620 | 5580 | 5590 | 5590 | 5580 | 26 |
| 550 | 20231024 | 095100 | 115952400 | 5620 | 5620 | 5620 | 5620 | 0 |
| 551 | 20231024 | 095000 | 115952400 | 5620 | 5620 | 5620 | 5620 | 100 |
| 552 | 20231024 | 094900 | 115390400 | 5630 | 5590 | 5630 | 5590 | 313 |
| 553 | 20231024 | 094800 | 113629360 | 5620 | 5620 | 5620 | 5620 | 108 |
| 554 | 20231024 | 094700 | 113022400 | 5630 | 5630 | 5630 | 5630 | 0 |
| 555 | 20231024 | 094600 | 113022400 | 5630 | 5600 | 5630 | 5600 | 100 |
| 556 | 20231024 | 094500 | 112460400 | 5630 | 5610 | 5630 | 5610 | 333 |
| 557 | 20231024 | 094400 | 110586280 | 5630 | 5610 | 5630 | 5610 | 500 |
| 558 | 20231024 | 094300 | 107773890 | 5630 | 5630 | 5630 | 5630 | 0 |
| 559 | 20231024 | 094200 | 107773890 | 5630 | 5600 | 5630 | 5600 | 61 |
| 560 | 20231024 | 094100 | 107432140 | 5640 | 5600 | 5640 | 5560 | 3174 |
| 561 | 20231024 | 094000 | 89646750 | 5560 | 5560 | 5560 | 5560 | 200 |
| 562 | 20231024 | 093900 | 88534750 | 5600 | 5600 | 5600 | 5600 | 10 |
| 563 | 20231024 | 093800 | 88478750 | 5600 | 5590 | 5600 | 5590 | 6 |
| 564 | 20231024 | 093700 | 88445190 | 5600 | 5600 | 5600 | 5600 | 4 |
| 565 | 20231024 | 093600 | 88422790 | 5560 | 5590 | 5590 | 5560 | 1868 |
| 566 | 20231024 | 093500 | 78016080 | 5600 | 5620 | 5620 | 5600 | 654 |
| 567 | 20231024 | 093400 | 74347680 | 5620 | 5610 | 5630 | 5600 | 121 |
| 568 | 20231024 | 093300 | 73668040 | 5630 | 5640 | 5640 | 5600 | 457 |
| 569 | 20231024 | 093200 | 71099270 | 5650 | 5650 | 5660 | 5610 | 884 |
| 570 | 20231024 | 093100 | 66097600 | 5660 | 5590 | 5660 | 5590 | 2622 |
| 571 | 20231024 | 093000 | 51347380 | 5590 | 5590 | 5600 | 5590 | 667 |
| 572 | 20231024 | 092900 | 47617850 | 5590 | 5580 | 5590 | 5580 | 1656 |
| 573 | 20231024 | 092800 | 38377110 | 5580 | 5550 | 5580 | 5550 | 1388 |
| 574 | 20231024 | 092700 | 30638070 | 5580 | 5570 | 5590 | 5520 | 49 |
| 575 | 20231024 | 092600 | 30366170 | 5590 | 5550 | 5630 | 5550 | 1200 |
| 576 | 20231024 | 092500 | 23683410 | 5550 | 5540 | 5550 | 5540 | 500 |
| 577 | 20231024 | 092400 | 20911400 | 5540 | 5540 | 5540 | 5540 | 1 |
| 578 | 20231024 | 092300 | 20905860 | 5550 | 5550 | 5550 | 5550 | 1 |
| 579 | 20231024 | 092200 | 20900310 | 5550 | 5550 | 5550 | 5550 | 20 |
| 580 | 20231024 | 092100 | 20789310 | 5540 | 5530 | 5540 | 5530 | 374 |
| 581 | 20231024 | 092000 | 18719560 | 5510 | 5510 | 5510 | 5510 | 49 |
| 582 | 20231024 | 091900 | 18449570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 583 | 20231024 | 091800 | 18449570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 584 | 20231024 | 091700 | 18449570 | 5500 | 5510 | 5510 | 5500 | 350 |
| 585 | 20231024 | 091600 | 16523920 | 5520 | 5520 | 5520 | 5520 | 0 |
| 586 | 20231024 | 091500 | 16523920 | 5520 | 5520 | 5520 | 5520 | 0 |
| 587 | 20231024 | 091400 | 16523920 | 5520 | 5520 | 5520 | 5520 | 0 |
| 588 | 20231024 | 091300 | 16523920 | 5520 | 5520 | 5520 | 5520 | 1 |
| 589 | 20231024 | 091200 | 16518400 | 5520 | 5520 | 5520 | 5520 | 0 |
| 590 | 20231024 | 091100 | 16518400 | 5520 | 5520 | 5520 | 5520 | 0 |
| 591 | 20231024 | 091000 | 16518400 | 5520 | 5520 | 5520 | 5520 | 19 |
| 592 | 20231024 | 090900 | 16413520 | 5510 | 5510 | 5510 | 5510 | 0 |
| 593 | 20231024 | 090800 | 16413520 | 5510 | 5470 | 5510 | 5470 | 1031 |
| 594 | 20231024 | 090700 | 10761130 | 5490 | 5490 | 5490 | 5490 | 0 |
| 595 | 20231024 | 090600 | 10761130 | 5490 | 5470 | 5490 | 5470 | 503 |
| 596 | 20231024 | 090500 | 8000490 | 5470 | 5470 | 5470 | 5470 | 204 |
| 597 | 20231024 | 090400 | 6884610 | 5470 | 5460 | 5470 | 5460 | 109 |
| 598 | 20231024 | 090300 | 6288460 | 5460 | 5490 | 5490 | 5460 | 312 |
| 599 | 20231024 | 090200 | 4584580 | 5490 | 5470 | 5490 | 5470 | 102 |
| 600 | 20231024 | 090100 | 4026040 | 5470 | 5470 | 5470 | 5470 | 12 |
| 601 | 20231024 | 090000 | 3960400 | 5460 | 5440 | 5460 | 5440 | 452 |