31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 193400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 7717 |
| 3 | 20231024 | 193300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 4 | 20231024 | 193200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 5 | 20231024 | 193100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 6 | 20231024 | 193000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 7 | 20231024 | 192900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 8 | 20231024 | 192800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 9 | 20231024 | 192700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 10 | 20231024 | 192600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 11 | 20231024 | 192500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 12 | 20231024 | 192400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 13 | 20231024 | 192300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 14 | 20231024 | 192200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 15 | 20231024 | 192100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 16 | 20231024 | 192000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 17 | 20231024 | 191900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 18 | 20231024 | 191800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 19 | 20231024 | 191700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 20 | 20231024 | 191600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 21 | 20231024 | 191500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 22 | 20231024 | 191400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 23 | 20231024 | 191300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 24 | 20231024 | 191200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 25 | 20231024 | 191100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 26 | 20231024 | 191000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 27 | 20231024 | 190900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 28 | 20231024 | 190800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 29 | 20231024 | 190700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 30 | 20231024 | 190600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 31 | 20231024 | 190500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 32 | 20231024 | 190400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 7717 |
| 33 | 20231024 | 190300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 34 | 20231024 | 190200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 35 | 20231024 | 190100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 36 | 20231024 | 190000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 37 | 20231024 | 185900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 38 | 20231024 | 185800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 39 | 20231024 | 185700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 40 | 20231024 | 185600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 41 | 20231024 | 185500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 42 | 20231024 | 185400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 43 | 20231024 | 185300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 44 | 20231024 | 185200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 45 | 20231024 | 185100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 46 | 20231024 | 185000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 47 | 20231024 | 184900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 48 | 20231024 | 184800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 49 | 20231024 | 184700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 50 | 20231024 | 184600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 51 | 20231024 | 184500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 52 | 20231024 | 184400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 53 | 20231024 | 184300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 54 | 20231024 | 184200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 55 | 20231024 | 184100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 56 | 20231024 | 184000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 57 | 20231024 | 183900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 58 | 20231024 | 183800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 59 | 20231024 | 183700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 60 | 20231024 | 183600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 61 | 20231024 | 183500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 62 | 20231024 | 183400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 7717 |
| 63 | 20231024 | 183300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 64 | 20231024 | 183200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 65 | 20231024 | 183100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 66 | 20231024 | 183000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 67 | 20231024 | 182900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 68 | 20231024 | 182800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 69 | 20231024 | 182700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 70 | 20231024 | 182600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 71 | 20231024 | 182500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 72 | 20231024 | 182400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 73 | 20231024 | 182300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 74 | 20231024 | 182200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 75 | 20231024 | 182100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 76 | 20231024 | 182000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 77 | 20231024 | 181900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 78 | 20231024 | 181800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 79 | 20231024 | 181700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 80 | 20231024 | 181600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 81 | 20231024 | 181500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 82 | 20231024 | 181400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 83 | 20231024 | 181300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 84 | 20231024 | 181200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 85 | 20231024 | 181100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 86 | 20231024 | 181000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 87 | 20231024 | 180900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 88 | 20231024 | 180800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 89 | 20231024 | 180700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 90 | 20231024 | 180600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 91 | 20231024 | 180500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 92 | 20231024 | 180400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 7717 |
| 93 | 20231024 | 180300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 94 | 20231024 | 180200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 95 | 20231024 | 180100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 96 | 20231024 | 180000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 97 | 20231024 | 175900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 98 | 20231024 | 175800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 99 | 20231024 | 175700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 100 | 20231024 | 175600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 101 | 20231024 | 175500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 102 | 20231024 | 175400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 103 | 20231024 | 175300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 104 | 20231024 | 175200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 105 | 20231024 | 175100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 106 | 20231024 | 175000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 107 | 20231024 | 174900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 108 | 20231024 | 174800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 109 | 20231024 | 174700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 110 | 20231024 | 174600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 111 | 20231024 | 174500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 112 | 20231024 | 174400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 113 | 20231024 | 174300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 114 | 20231024 | 174200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 115 | 20231024 | 174100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 116 | 20231024 | 174000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 117 | 20231024 | 173900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 118 | 20231024 | 173800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 119 | 20231024 | 173700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 120 | 20231024 | 173600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 121 | 20231024 | 173500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 122 | 20231024 | 173400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 7717 |
| 123 | 20231024 | 173300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 124 | 20231024 | 173200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 125 | 20231024 | 173100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 126 | 20231024 | 173000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 127 | 20231024 | 172900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 128 | 20231024 | 172800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 129 | 20231024 | 172700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 130 | 20231024 | 172600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 131 | 20231024 | 172500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 132 | 20231024 | 172400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 133 | 20231024 | 172300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 134 | 20231024 | 172200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 135 | 20231024 | 172100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 136 | 20231024 | 172000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 137 | 20231024 | 171900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 138 | 20231024 | 171800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 139 | 20231024 | 171700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 140 | 20231024 | 171600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 141 | 20231024 | 171500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 142 | 20231024 | 171400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 143 | 20231024 | 171300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 144 | 20231024 | 171200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 145 | 20231024 | 171100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 146 | 20231024 | 171000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 147 | 20231024 | 170900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 148 | 20231024 | 170800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 149 | 20231024 | 170700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 150 | 20231024 | 170600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 151 | 20231024 | 170500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 152 | 20231024 | 170400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 7717 |
| 153 | 20231024 | 170300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 154 | 20231024 | 170200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 155 | 20231024 | 170100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 156 | 20231024 | 170000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 157 | 20231024 | 165900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 158 | 20231024 | 165800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 159 | 20231024 | 165700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 160 | 20231024 | 165600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 161 | 20231024 | 165500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 162 | 20231024 | 165400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 163 | 20231024 | 165300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 164 | 20231024 | 165200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 165 | 20231024 | 165100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 166 | 20231024 | 165000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 167 | 20231024 | 164900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 168 | 20231024 | 164800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 169 | 20231024 | 164700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 170 | 20231024 | 164600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 171 | 20231024 | 164500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 172 | 20231024 | 164400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 173 | 20231024 | 164300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 174 | 20231024 | 164200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 175 | 20231024 | 164100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 176 | 20231024 | 164000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 177 | 20231024 | 163900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 178 | 20231024 | 163800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 179 | 20231024 | 163700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 180 | 20231024 | 163600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 181 | 20231024 | 163500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 182 | 20231024 | 163400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 7717 |
| 183 | 20231024 | 163300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 184 | 20231024 | 163200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 185 | 20231024 | 163100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 186 | 20231024 | 163000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 187 | 20231024 | 162900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 188 | 20231024 | 162800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 189 | 20231024 | 162700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 190 | 20231024 | 162600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 191 | 20231024 | 162500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 192 | 20231024 | 162400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 193 | 20231024 | 162300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 194 | 20231024 | 162200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 195 | 20231024 | 162100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 196 | 20231024 | 162000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 197 | 20231024 | 161900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 198 | 20231024 | 161800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 199 | 20231024 | 161700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 200 | 20231024 | 161600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 201 | 20231024 | 161500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 202 | 20231024 | 161400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 203 | 20231024 | 161300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 204 | 20231024 | 161200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 205 | 20231024 | 161100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 206 | 20231024 | 161000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 207 | 20231024 | 160900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 208 | 20231024 | 160800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 209 | 20231024 | 160700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 210 | 20231024 | 160600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 211 | 20231024 | 160500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 212 | 20231024 | 160400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 7717 |
| 213 | 20231024 | 160300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 214 | 20231024 | 160200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 215 | 20231024 | 160100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 216 | 20231024 | 160000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 217 | 20231024 | 155900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 218 | 20231024 | 155800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 219 | 20231024 | 155700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 220 | 20231024 | 155600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 221 | 20231024 | 155500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 222 | 20231024 | 155400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 223 | 20231024 | 155300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 224 | 20231024 | 155200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 225 | 20231024 | 155100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 226 | 20231024 | 155000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 227 | 20231024 | 154900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 228 | 20231024 | 154800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 229 | 20231024 | 154700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 230 | 20231024 | 154600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 231 | 20231024 | 154500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 232 | 20231024 | 154400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 233 | 20231024 | 154300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 234 | 20231024 | 154200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 235 | 20231024 | 154100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 236 | 20231024 | 154000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 237 | 20231024 | 153900 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 238 | 20231024 | 153800 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 239 | 20231024 | 153700 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 240 | 20231024 | 153600 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 241 | 20231024 | 153500 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 242 | 20231024 | 153400 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 7717 |
| 243 | 20231024 | 153300 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 244 | 20231024 | 153200 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 245 | 20231024 | 153100 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 246 | 20231024 | 153000 | 2249749190 | 6870 | 6870 | 6870 | 6870 | 7717 |
| 247 | 20231024 | 152900 | 2196733400 | 6860 | 6860 | 6860 | 6860 | 0 |
| 248 | 20231024 | 152800 | 2196733400 | 6860 | 6860 | 6860 | 6860 | 0 |
| 249 | 20231024 | 152700 | 2196733400 | 6860 | 6860 | 6860 | 6860 | 0 |
| 250 | 20231024 | 152600 | 2196733400 | 6860 | 6860 | 6860 | 6860 | 0 |
| 251 | 20231024 | 152500 | 2196733400 | 6860 | 6860 | 6860 | 6860 | 0 |
| 252 | 20231024 | 152400 | 2196733400 | 6860 | 6860 | 6860 | 6860 | 0 |
| 253 | 20231024 | 152300 | 2196733400 | 6860 | 6860 | 6860 | 6860 | 0 |
| 254 | 20231024 | 152200 | 2196733400 | 6860 | 6860 | 6860 | 6860 | 0 |
| 255 | 20231024 | 152100 | 2196733400 | 6860 | 6860 | 6860 | 6860 | 0 |
| 256 | 20231024 | 152000 | 2196733400 | 6860 | 6860 | 6860 | 6860 | 0 |
| 257 | 20231024 | 151900 | 2196733400 | 6860 | 6850 | 6860 | 6850 | 594 |
| 258 | 20231024 | 151800 | 2192661710 | 6860 | 6860 | 6870 | 6860 | 1945 |
| 259 | 20231024 | 151700 | 2179303420 | 6870 | 6870 | 6870 | 6860 | 1103 |
| 260 | 20231024 | 151600 | 2171725850 | 6870 | 6840 | 6870 | 6840 | 3244 |
| 261 | 20231024 | 151500 | 2149495920 | 6850 | 6840 | 6850 | 6840 | 135 |
| 262 | 20231024 | 151400 | 2148572170 | 6850 | 6840 | 6850 | 6840 | 1458 |
| 263 | 20231024 | 151300 | 2138589450 | 6840 | 6850 | 6850 | 6840 | 736 |
| 264 | 20231024 | 151200 | 2133555200 | 6840 | 6840 | 6840 | 6840 | 1618 |
| 265 | 20231024 | 151100 | 2122488080 | 6840 | 6840 | 6840 | 6840 | 2099 |
| 266 | 20231024 | 151000 | 2108130920 | 6850 | 6840 | 6850 | 6840 | 974 |
| 267 | 20231024 | 150900 | 2101468740 | 6840 | 6840 | 6840 | 6830 | 674 |
| 268 | 20231024 | 150800 | 2096861350 | 6830 | 6830 | 6840 | 6830 | 6831 |
| 269 | 20231024 | 150700 | 2050205270 | 6830 | 6840 | 6840 | 6830 | 35 |
| 270 | 20231024 | 150600 | 2049966070 | 6840 | 6830 | 6840 | 6830 | 49 |
| 271 | 20231024 | 150500 | 2049631180 | 6840 | 6820 | 6840 | 6820 | 3803 |
| 272 | 20231024 | 150400 | 2023661650 | 6810 | 6820 | 6820 | 6810 | 294 |
| 273 | 20231024 | 150300 | 2021656620 | 6830 | 6820 | 6830 | 6810 | 1583 |
| 274 | 20231024 | 150200 | 2010861340 | 6820 | 6820 | 6820 | 6820 | 2 |
| 275 | 20231024 | 150100 | 2010847700 | 6820 | 6810 | 6820 | 6800 | 249 |
| 276 | 20231024 | 150000 | 2009152200 | 6800 | 6810 | 6810 | 6800 | 354 |
| 277 | 20231024 | 145900 | 2006744600 | 6810 | 6820 | 6820 | 6810 | 12 |
| 278 | 20231024 | 145800 | 2006662870 | 6820 | 6820 | 6820 | 6820 | 60 |
| 279 | 20231024 | 145700 | 2006253670 | 6810 | 6800 | 6810 | 6800 | 167 |
| 280 | 20231024 | 145600 | 2005116780 | 6800 | 6800 | 6810 | 6800 | 602 |
| 281 | 20231024 | 145500 | 2001022170 | 6810 | 6820 | 6820 | 6810 | 278 |
| 282 | 20231024 | 145400 | 1999127570 | 6820 | 6820 | 6820 | 6820 | 65 |
| 283 | 20231024 | 145300 | 1998684270 | 6820 | 6820 | 6820 | 6820 | 1428 |
| 284 | 20231024 | 145200 | 1988945310 | 6830 | 6830 | 6830 | 6830 | 21 |
| 285 | 20231024 | 145100 | 1988801880 | 6830 | 6820 | 6830 | 6810 | 514 |
| 286 | 20231024 | 145000 | 1985292590 | 6820 | 6820 | 6830 | 6820 | 1071 |
| 287 | 20231024 | 144900 | 1977988360 | 6820 | 6820 | 6830 | 6820 | 311 |
| 288 | 20231024 | 144800 | 1975867010 | 6830 | 6820 | 6830 | 6820 | 175 |
| 289 | 20231024 | 144700 | 1974671980 | 6820 | 6820 | 6830 | 6820 | 884 |
| 290 | 20231024 | 144600 | 1968643090 | 6830 | 6800 | 6830 | 6800 | 5068 |
| 291 | 20231024 | 144500 | 1934142200 | 6790 | 6800 | 6800 | 6790 | 2548 |
| 292 | 20231024 | 144400 | 1916817400 | 6810 | 6810 | 6810 | 6800 | 3 |
| 293 | 20231024 | 144300 | 1916796980 | 6800 | 6810 | 6820 | 6800 | 653 |
| 294 | 20231024 | 144200 | 1912356070 | 6810 | 6820 | 6830 | 6810 | 2948 |
| 295 | 20231024 | 144100 | 1892276980 | 6820 | 6820 | 6820 | 6820 | 756 |
| 296 | 20231024 | 144000 | 1887121060 | 6830 | 6840 | 6840 | 6830 | 900 |
| 297 | 20231024 | 143900 | 1880967350 | 6830 | 6830 | 6830 | 6830 | 656 |
| 298 | 20231024 | 143800 | 1876486870 | 6830 | 6840 | 6840 | 6830 | 702 |
| 299 | 20231024 | 143700 | 1871691320 | 6840 | 6830 | 6840 | 6830 | 783 |
| 300 | 20231024 | 143600 | 1866342940 | 6830 | 6820 | 6830 | 6810 | 1275 |
| 301 | 20231024 | 143500 | 1857646760 | 6810 | 6800 | 6810 | 6800 | 1299 |
| 302 | 20231024 | 143400 | 1848803300 | 6810 | 6810 | 6810 | 6800 | 560 |
| 303 | 20231024 | 143300 | 1844995060 | 6820 | 6800 | 6820 | 6800 | 73 |
| 304 | 20231024 | 143200 | 1844498640 | 6820 | 6820 | 6820 | 6810 | 1134 |
| 305 | 20231024 | 143100 | 1836774760 | 6810 | 6830 | 6830 | 6810 | 3205 |
| 306 | 20231024 | 143000 | 1814885620 | 6820 | 6800 | 6820 | 6800 | 1238 |
| 307 | 20231024 | 142900 | 1806447930 | 6800 | 6800 | 6810 | 6800 | 777 |
| 308 | 20231024 | 142800 | 1801163820 | 6800 | 6800 | 6800 | 6800 | 25 |
| 309 | 20231024 | 142700 | 1800993820 | 6800 | 6800 | 6800 | 6800 | 200 |
| 310 | 20231024 | 142600 | 1799633820 | 6800 | 6800 | 6800 | 6800 | 36 |
| 311 | 20231024 | 142500 | 1799389020 | 6800 | 6790 | 6800 | 6790 | 131 |
| 312 | 20231024 | 142400 | 1798499220 | 6790 | 6800 | 6800 | 6790 | 631 |
| 313 | 20231024 | 142300 | 1794210730 | 6800 | 6800 | 6810 | 6800 | 2596 |
| 314 | 20231024 | 142200 | 1776552140 | 6800 | 6800 | 6800 | 6800 | 100 |
| 315 | 20231024 | 142100 | 1775872140 | 6800 | 6800 | 6800 | 6790 | 1085 |
| 316 | 20231024 | 142000 | 1768494190 | 6800 | 6770 | 6800 | 6770 | 3238 |
| 317 | 20231024 | 141900 | 1746543730 | 6770 | 6760 | 6770 | 6760 | 2161 |
| 318 | 20231024 | 141800 | 1731931200 | 6760 | 6760 | 6760 | 6760 | 202 |
| 319 | 20231024 | 141700 | 1730565680 | 6750 | 6750 | 6760 | 6750 | 1242 |
| 320 | 20231024 | 141600 | 1722181680 | 6760 | 6750 | 6760 | 6750 | 95 |
| 321 | 20231024 | 141500 | 1721539530 | 6750 | 6740 | 6750 | 6740 | 1126 |
| 322 | 20231024 | 141400 | 1713940660 | 6740 | 6750 | 6750 | 6740 | 368 |
| 323 | 20231024 | 141300 | 1711457160 | 6750 | 6750 | 6750 | 6750 | 298 |
| 324 | 20231024 | 141200 | 1709445660 | 6750 | 6760 | 6760 | 6740 | 1958 |
| 325 | 20231024 | 141100 | 1696239350 | 6760 | 6750 | 6760 | 6750 | 155 |
| 326 | 20231024 | 141000 | 1695192050 | 6750 | 6740 | 6750 | 6740 | 2039 |
| 327 | 20231024 | 140900 | 1681428930 | 6740 | 6740 | 6750 | 6740 | 1554 |
| 328 | 20231024 | 140800 | 1670949510 | 6740 | 6730 | 6740 | 6730 | 950 |
| 329 | 20231024 | 140700 | 1664553520 | 6730 | 6740 | 6740 | 6730 | 124 |
| 330 | 20231024 | 140600 | 1663717980 | 6730 | 6740 | 6740 | 6730 | 493 |
| 331 | 20231024 | 140500 | 1660399790 | 6740 | 6740 | 6740 | 6740 | 50 |
| 332 | 20231024 | 140400 | 1660062790 | 6740 | 6730 | 6740 | 6730 | 2018 |
| 333 | 20231024 | 140300 | 1646479730 | 6730 | 6730 | 6730 | 6730 | 2538 |
| 334 | 20231024 | 140200 | 1629398990 | 6730 | 6730 | 6730 | 6720 | 3 |
| 335 | 20231024 | 140100 | 1629378810 | 6710 | 6720 | 6730 | 6710 | 2707 |
| 336 | 20231024 | 140000 | 1611187000 | 6710 | 6710 | 6710 | 6710 | 10 |
| 337 | 20231024 | 135900 | 1611119900 | 6710 | 6710 | 6710 | 6710 | 515 |
| 338 | 20231024 | 135800 | 1607664250 | 6710 | 6710 | 6710 | 6710 | 1516 |
| 339 | 20231024 | 135700 | 1597491890 | 6700 | 6700 | 6700 | 6700 | 1 |
| 340 | 20231024 | 135600 | 1597485190 | 6720 | 6690 | 6720 | 6690 | 1389 |
| 341 | 20231024 | 135500 | 1588163040 | 6700 | 6700 | 6710 | 6690 | 1517 |
| 342 | 20231024 | 135400 | 1577998660 | 6700 | 6700 | 6700 | 6700 | 123 |
| 343 | 20231024 | 135300 | 1577174560 | 6700 | 6690 | 6700 | 6690 | 839 |
| 344 | 20231024 | 135200 | 1571561460 | 6690 | 6690 | 6690 | 6690 | 0 |
| 345 | 20231024 | 135100 | 1571561460 | 6690 | 6700 | 6700 | 6690 | 854 |
| 346 | 20231024 | 135000 | 1565841200 | 6710 | 6710 | 6710 | 6710 | 40 |
| 347 | 20231024 | 134900 | 1565572800 | 6710 | 6710 | 6710 | 6710 | 21 |
| 348 | 20231024 | 134800 | 1565431890 | 6720 | 6720 | 6720 | 6720 | 100 |
| 349 | 20231024 | 134700 | 1564759890 | 6720 | 6720 | 6720 | 6720 | 60 |
| 350 | 20231024 | 134600 | 1564356690 | 6720 | 6720 | 6720 | 6720 | 0 |
| 351 | 20231024 | 134500 | 1564356690 | 6720 | 6720 | 6720 | 6710 | 2306 |
| 352 | 20231024 | 134400 | 1548865370 | 6730 | 6720 | 6730 | 6720 | 202 |
| 353 | 20231024 | 134300 | 1547505930 | 6720 | 6730 | 6740 | 6720 | 2020 |
| 354 | 20231024 | 134200 | 1533931160 | 6740 | 6740 | 6740 | 6740 | 50 |
| 355 | 20231024 | 134100 | 1533594160 | 6730 | 6730 | 6730 | 6730 | 400 |
| 356 | 20231024 | 134000 | 1530902160 | 6740 | 6740 | 6740 | 6740 | 446 |
| 357 | 20231024 | 133900 | 1527896120 | 6750 | 6740 | 6750 | 6740 | 380 |
| 358 | 20231024 | 133800 | 1525334910 | 6740 | 6740 | 6740 | 6740 | 630 |
| 359 | 20231024 | 133700 | 1521088710 | 6740 | 6730 | 6740 | 6730 | 63 |
| 360 | 20231024 | 133600 | 1520664190 | 6730 | 6720 | 6730 | 6720 | 1221 |
| 361 | 20231024 | 133500 | 1512448390 | 6720 | 6720 | 6720 | 6720 | 119 |
| 362 | 20231024 | 133400 | 1511648710 | 6720 | 6730 | 6730 | 6720 | 441 |
| 363 | 20231024 | 133300 | 1508684780 | 6730 | 6720 | 6730 | 6720 | 2220 |
| 364 | 20231024 | 133200 | 1493756180 | 6720 | 6710 | 6720 | 6710 | 2090 |
| 365 | 20231024 | 133100 | 1479711600 | 6710 | 6700 | 6710 | 6700 | 292 |
| 366 | 20231024 | 133000 | 1477752360 | 6710 | 6710 | 6710 | 6700 | 257 |
| 367 | 20231024 | 132900 | 1476030390 | 6700 | 6700 | 6700 | 6700 | 115 |
| 368 | 20231024 | 132800 | 1475259890 | 6700 | 6700 | 6700 | 6700 | 764 |
| 369 | 20231024 | 132700 | 1470141090 | 6700 | 6700 | 6700 | 6700 | 400 |
| 370 | 20231024 | 132600 | 1467461090 | 6700 | 6700 | 6700 | 6700 | 96 |
| 371 | 20231024 | 132500 | 1466817890 | 6700 | 6690 | 6700 | 6690 | 2227 |
| 372 | 20231024 | 132400 | 1451905430 | 6680 | 6680 | 6680 | 6680 | 514 |
| 373 | 20231024 | 132300 | 1448471910 | 6670 | 6680 | 6680 | 6670 | 50 |
| 374 | 20231024 | 132200 | 1448138110 | 6680 | 6670 | 6680 | 6670 | 171 |
| 375 | 20231024 | 132100 | 1446997300 | 6670 | 6660 | 6670 | 6660 | 231 |
| 376 | 20231024 | 132000 | 1445458540 | 6670 | 6660 | 6670 | 6660 | 3 |
| 377 | 20231024 | 131900 | 1445438550 | 6670 | 6670 | 6670 | 6670 | 373 |
| 378 | 20231024 | 131800 | 1442950640 | 6650 | 6670 | 6670 | 6650 | 92 |
| 379 | 20231024 | 131700 | 1442338600 | 6660 | 6660 | 6660 | 6660 | 0 |
| 380 | 20231024 | 131600 | 1442338600 | 6660 | 6660 | 6660 | 6660 | 404 |
| 381 | 20231024 | 131500 | 1439647960 | 6660 | 6660 | 6660 | 6660 | 10 |
| 382 | 20231024 | 131400 | 1439581360 | 6650 | 6650 | 6650 | 6650 | 533 |
| 383 | 20231024 | 131300 | 1436036910 | 6650 | 6650 | 6650 | 6650 | 33 |
| 384 | 20231024 | 131200 | 1435817460 | 6650 | 6630 | 6650 | 6630 | 1038 |
| 385 | 20231024 | 131100 | 1428930750 | 6620 | 6620 | 6620 | 6620 | 26 |
| 386 | 20231024 | 131000 | 1428758630 | 6630 | 6630 | 6630 | 6630 | 0 |
| 387 | 20231024 | 130900 | 1428758630 | 6630 | 6630 | 6630 | 6630 | 246 |
| 388 | 20231024 | 130800 | 1427127650 | 6610 | 6610 | 6610 | 6610 | 2 |
| 389 | 20231024 | 130700 | 1427114430 | 6630 | 6630 | 6630 | 6630 | 366 |
| 390 | 20231024 | 130600 | 1424687850 | 6630 | 6640 | 6640 | 6630 | 329 |
| 391 | 20231024 | 130500 | 1422506570 | 6600 | 6610 | 6610 | 6600 | 15000 |
| 392 | 20231024 | 130400 | 1323501580 | 6650 | 6650 | 6650 | 6650 | 5 |
| 393 | 20231024 | 130300 | 1323468330 | 6650 | 6640 | 6650 | 6640 | 1523 |
| 394 | 20231024 | 130200 | 1313340390 | 6620 | 6640 | 6640 | 6620 | 5000 |
| 395 | 20231024 | 130100 | 1280208870 | 6650 | 6650 | 6650 | 6650 | 55 |
| 396 | 20231024 | 130000 | 1279843120 | 6650 | 6650 | 6650 | 6650 | 21 |
| 397 | 20231024 | 125900 | 1279703470 | 6650 | 6640 | 6650 | 6640 | 56 |
| 398 | 20231024 | 125800 | 1279331570 | 6640 | 6620 | 6640 | 6620 | 381 |
| 399 | 20231024 | 125700 | 1276805810 | 6630 | 6600 | 6630 | 6600 | 15268 |
| 400 | 20231024 | 125600 | 1176030920 | 6600 | 6630 | 6630 | 6600 | 5025 |
| 401 | 20231024 | 125500 | 1142864590 | 6640 | 6640 | 6640 | 6640 | 1 |
| 402 | 20231024 | 125400 | 1142857950 | 6640 | 6630 | 6640 | 6630 | 30 |
| 403 | 20231024 | 125300 | 1142658930 | 6610 | 6650 | 6650 | 6610 | 6510 |
| 404 | 20231024 | 125200 | 1099593100 | 6660 | 6660 | 6660 | 6630 | 5016 |
| 405 | 20231024 | 125100 | 1066328010 | 6670 | 6670 | 6670 | 6670 | 5 |
| 406 | 20231024 | 125000 | 1066294660 | 6670 | 6670 | 6670 | 6670 | 15 |
| 407 | 20231024 | 124900 | 1066194610 | 6670 | 6670 | 6670 | 6670 | 300 |
| 408 | 20231024 | 124800 | 1064193610 | 6670 | 6670 | 6670 | 6670 | 22 |
| 409 | 20231024 | 124700 | 1064046870 | 6670 | 6670 | 6670 | 6670 | 50 |
| 410 | 20231024 | 124600 | 1063713370 | 6670 | 6660 | 6670 | 6660 | 36 |
| 411 | 20231024 | 124500 | 1063473580 | 6670 | 6660 | 6670 | 6660 | 2836 |
| 412 | 20231024 | 124400 | 1044576930 | 6660 | 6660 | 6660 | 6650 | 53 |
| 413 | 20231024 | 124300 | 1044223970 | 6660 | 6650 | 6660 | 6650 | 32 |
| 414 | 20231024 | 124200 | 1044011150 | 6670 | 6670 | 6670 | 6670 | 22 |
| 415 | 20231024 | 124100 | 1043864410 | 6670 | 6670 | 6670 | 6670 | 12 |
| 416 | 20231024 | 124000 | 1043784370 | 6670 | 6660 | 6670 | 6650 | 139 |
| 417 | 20231024 | 123900 | 1042859250 | 6650 | 6650 | 6650 | 6650 | 1000 |
| 418 | 20231024 | 123800 | 1036209250 | 6640 | 6630 | 6640 | 6630 | 1704 |
| 419 | 20231024 | 123700 | 1024899700 | 6640 | 6640 | 6640 | 6640 | 10 |
| 420 | 20231024 | 123600 | 1024833300 | 6640 | 6640 | 6640 | 6640 | 3 |
| 421 | 20231024 | 123500 | 1024813380 | 6640 | 6640 | 6640 | 6640 | 9 |
| 422 | 20231024 | 123400 | 1024753620 | 6630 | 6630 | 6630 | 6630 | 510 |
| 423 | 20231024 | 123300 | 1021372320 | 6640 | 6640 | 6640 | 6640 | 35 |
| 424 | 20231024 | 123200 | 1021139920 | 6640 | 6640 | 6640 | 6640 | 310 |
| 425 | 20231024 | 123100 | 1019081520 | 6640 | 6640 | 6640 | 6640 | 260 |
| 426 | 20231024 | 123000 | 1017355120 | 6650 | 6650 | 6650 | 6650 | 1 |
| 427 | 20231024 | 122900 | 1017348470 | 6650 | 6650 | 6650 | 6650 | 2 |
| 428 | 20231024 | 122800 | 1017335170 | 6650 | 6650 | 6650 | 6650 | 36 |
| 429 | 20231024 | 122700 | 1017095770 | 6660 | 6660 | 6660 | 6660 | 1 |
| 430 | 20231024 | 122600 | 1017089110 | 6660 | 6650 | 6660 | 6650 | 1533 |
| 431 | 20231024 | 122500 | 1006879750 | 6650 | 6650 | 6650 | 6650 | 1000 |
| 432 | 20231024 | 122400 | 1000229750 | 6650 | 6650 | 6650 | 6650 | 0 |
| 433 | 20231024 | 122300 | 1000229750 | 6650 | 6640 | 6650 | 6630 | 201 |
| 434 | 20231024 | 122200 | 998895750 | 6650 | 6650 | 6650 | 6650 | 29 |
| 435 | 20231024 | 122100 | 998702900 | 6640 | 6650 | 6650 | 6640 | 363 |
| 436 | 20231024 | 122000 | 996289050 | 6650 | 6650 | 6660 | 6650 | 24 |
| 437 | 20231024 | 121900 | 996129440 | 6650 | 6650 | 6650 | 6650 | 249 |
| 438 | 20231024 | 121800 | 994473590 | 6660 | 6660 | 6660 | 6660 | 2 |
| 439 | 20231024 | 121700 | 994460270 | 6660 | 6660 | 6660 | 6660 | 0 |
| 440 | 20231024 | 121600 | 994460270 | 6660 | 6660 | 6660 | 6660 | 4 |
| 441 | 20231024 | 121500 | 994433630 | 6650 | 6640 | 6650 | 6640 | 248 |
| 442 | 20231024 | 121400 | 992785530 | 6650 | 6650 | 6650 | 6650 | 2 |
| 443 | 20231024 | 121300 | 992772230 | 6630 | 6630 | 6630 | 6630 | 30 |
| 444 | 20231024 | 121200 | 992573330 | 6630 | 6630 | 6630 | 6630 | 13 |
| 445 | 20231024 | 121100 | 992487140 | 6630 | 6650 | 6660 | 6630 | 1135 |
| 446 | 20231024 | 121000 | 984955020 | 6660 | 6650 | 6660 | 6650 | 377 |
| 447 | 20231024 | 120900 | 982447940 | 6660 | 6670 | 6670 | 6650 | 203 |
| 448 | 20231024 | 120800 | 981096420 | 6660 | 6640 | 6660 | 6640 | 734 |
| 449 | 20231024 | 120700 | 976219730 | 6650 | 6620 | 6650 | 6620 | 920 |
| 450 | 20231024 | 120600 | 970122690 | 6630 | 6630 | 6630 | 6630 | 0 |
| 451 | 20231024 | 120500 | 970122690 | 6630 | 6630 | 6630 | 6630 | 1 |
| 452 | 20231024 | 120400 | 970116060 | 6620 | 6610 | 6620 | 6610 | 403 |
| 453 | 20231024 | 120300 | 967450400 | 6590 | 6610 | 6610 | 6590 | 1500 |
| 454 | 20231024 | 120200 | 957554260 | 6620 | 6620 | 6620 | 6620 | 97 |
| 455 | 20231024 | 120100 | 956912120 | 6620 | 6620 | 6620 | 6620 | 49 |
| 456 | 20231024 | 120000 | 956587740 | 6620 | 6620 | 6620 | 6620 | 452 |
| 457 | 20231024 | 115900 | 953595500 | 6620 | 6630 | 6630 | 6620 | 43 |
| 458 | 20231024 | 115800 | 953310700 | 6630 | 6630 | 6630 | 6630 | 76 |
| 459 | 20231024 | 115700 | 952806820 | 6630 | 6640 | 6640 | 6630 | 281 |
| 460 | 20231024 | 115600 | 950943640 | 6640 | 6650 | 6650 | 6640 | 482 |
| 461 | 20231024 | 115500 | 947738380 | 6660 | 6680 | 6680 | 6660 | 301 |
| 462 | 20231024 | 115400 | 945730880 | 6680 | 6670 | 6680 | 6670 | 24 |
| 463 | 20231024 | 115300 | 945570570 | 6680 | 6670 | 6680 | 6670 | 176 |
| 464 | 20231024 | 115200 | 944394920 | 6690 | 6650 | 6690 | 6650 | 3784 |
| 465 | 20231024 | 115100 | 919159770 | 6650 | 6650 | 6650 | 6650 | 50 |
| 466 | 20231024 | 115000 | 918827270 | 6650 | 6650 | 6650 | 6650 | 0 |
| 467 | 20231024 | 114900 | 918827270 | 6650 | 6650 | 6650 | 6650 | 0 |
| 468 | 20231024 | 114800 | 918827270 | 6650 | 6650 | 6650 | 6650 | 0 |
| 469 | 20231024 | 114700 | 918827270 | 6650 | 6650 | 6650 | 6650 | 4 |
| 470 | 20231024 | 114600 | 918800670 | 6640 | 6640 | 6640 | 6640 | 53 |
| 471 | 20231024 | 114500 | 918448750 | 6640 | 6640 | 6640 | 6640 | 57 |
| 472 | 20231024 | 114400 | 918070270 | 6630 | 6630 | 6630 | 6630 | 150 |
| 473 | 20231024 | 114300 | 917075770 | 6630 | 6630 | 6630 | 6630 | 714 |
| 474 | 20231024 | 114200 | 912341950 | 6630 | 6630 | 6630 | 6630 | 100 |
| 475 | 20231024 | 114100 | 911678950 | 6630 | 6630 | 6630 | 6630 | 0 |
| 476 | 20231024 | 114000 | 911678950 | 6630 | 6620 | 6630 | 6610 | 460 |
| 477 | 20231024 | 113900 | 908636100 | 6620 | 6620 | 6620 | 6620 | 30 |
| 478 | 20231024 | 113800 | 908437500 | 6630 | 6630 | 6630 | 6630 | 8 |
| 479 | 20231024 | 113700 | 908384460 | 6630 | 6630 | 6630 | 6630 | 119 |
| 480 | 20231024 | 113600 | 907595490 | 6610 | 6640 | 6640 | 6610 | 464 |
| 481 | 20231024 | 113500 | 904518480 | 6650 | 6670 | 6670 | 6640 | 135 |
| 482 | 20231024 | 113400 | 903620410 | 6670 | 6670 | 6670 | 6670 | 40 |
| 483 | 20231024 | 113300 | 903353610 | 6670 | 6660 | 6670 | 6660 | 116 |
| 484 | 20231024 | 113200 | 902580470 | 6660 | 6670 | 6670 | 6660 | 22 |
| 485 | 20231024 | 113100 | 902433740 | 6670 | 6670 | 6670 | 6670 | 8 |
| 486 | 20231024 | 113000 | 902380380 | 6670 | 6660 | 6670 | 6660 | 464 |
| 487 | 20231024 | 112900 | 899289960 | 6660 | 6650 | 6660 | 6650 | 3 |
| 488 | 20231024 | 112800 | 899269990 | 6650 | 6650 | 6650 | 6650 | 292 |
| 489 | 20231024 | 112700 | 897328190 | 6650 | 6650 | 6650 | 6650 | 30 |
| 490 | 20231024 | 112600 | 897128690 | 6650 | 6650 | 6650 | 6650 | 16 |
| 491 | 20231024 | 112500 | 897022290 | 6650 | 6650 | 6650 | 6650 | 10 |
| 492 | 20231024 | 112400 | 896955790 | 6650 | 6650 | 6650 | 6650 | 37 |
| 493 | 20231024 | 112300 | 896709740 | 6660 | 6680 | 6680 | 6660 | 406 |
| 494 | 20231024 | 112200 | 894003030 | 6670 | 6660 | 6680 | 6660 | 552 |
| 495 | 20231024 | 112100 | 890324600 | 6660 | 6630 | 6660 | 6630 | 2322 |
| 496 | 20231024 | 112000 | 874908130 | 6630 | 6630 | 6630 | 6630 | 0 |
| 497 | 20231024 | 111900 | 874908130 | 6630 | 6630 | 6630 | 6630 | 187 |
| 498 | 20231024 | 111800 | 873668320 | 6630 | 6630 | 6630 | 6630 | 25 |
| 499 | 20231024 | 111700 | 873502570 | 6630 | 6600 | 6630 | 6600 | 1265 |
| 500 | 20231024 | 111600 | 865150760 | 6600 | 6600 | 6600 | 6600 | 310 |
| 501 | 20231024 | 111500 | 863104760 | 6600 | 6600 | 6600 | 6600 | 110 |
| 502 | 20231024 | 111400 | 862378760 | 6600 | 6600 | 6600 | 6600 | 41 |
| 503 | 20231024 | 111300 | 862108160 | 6600 | 6600 | 6600 | 6600 | 13 |
| 504 | 20231024 | 111200 | 862022360 | 6590 | 6590 | 6590 | 6590 | 10 |
| 505 | 20231024 | 111100 | 861956460 | 6590 | 6590 | 6590 | 6590 | 23 |
| 506 | 20231024 | 111000 | 861804890 | 6590 | 6590 | 6590 | 6580 | 863 |
| 507 | 20231024 | 110900 | 856118170 | 6590 | 6600 | 6600 | 6590 | 26 |
| 508 | 20231024 | 110800 | 855946620 | 6590 | 6590 | 6590 | 6590 | 23 |
| 509 | 20231024 | 110700 | 855795050 | 6590 | 6590 | 6590 | 6590 | 5 |
| 510 | 20231024 | 110600 | 855762100 | 6590 | 6590 | 6590 | 6590 | 22 |
| 511 | 20231024 | 110500 | 855617120 | 6590 | 6590 | 6590 | 6590 | 0 |
| 512 | 20231024 | 110400 | 855617120 | 6590 | 6590 | 6590 | 6590 | 0 |
| 513 | 20231024 | 110300 | 855617120 | 6590 | 6610 | 6610 | 6590 | 52 |
| 514 | 20231024 | 110200 | 855274240 | 6600 | 6600 | 6610 | 6600 | 553 |
| 515 | 20231024 | 110100 | 851624410 | 6600 | 6600 | 6600 | 6600 | 445 |
| 516 | 20231024 | 110000 | 848687410 | 6600 | 6590 | 6600 | 6590 | 200 |
| 517 | 20231024 | 105900 | 847369000 | 6590 | 6560 | 6590 | 6560 | 1153 |
| 518 | 20231024 | 105800 | 839783830 | 6560 | 6560 | 6560 | 6560 | 109 |
| 519 | 20231024 | 105700 | 839068790 | 6560 | 6560 | 6570 | 6520 | 2365 |
| 520 | 20231024 | 105600 | 823587070 | 6560 | 6560 | 6560 | 6560 | 169 |
| 521 | 20231024 | 105500 | 822478430 | 6560 | 6560 | 6560 | 6560 | 322 |
| 522 | 20231024 | 105400 | 820366110 | 6550 | 6560 | 6560 | 6550 | 608 |
| 523 | 20231024 | 105300 | 816377760 | 6560 | 6560 | 6560 | 6560 | 1 |
| 524 | 20231024 | 105200 | 816371200 | 6560 | 6560 | 6560 | 6560 | 1133 |
| 525 | 20231024 | 105100 | 808938720 | 6570 | 6570 | 6570 | 6560 | 820 |
| 526 | 20231024 | 105000 | 803553050 | 6570 | 6580 | 6580 | 6570 | 635 |
| 527 | 20231024 | 104900 | 799380020 | 6580 | 6580 | 6580 | 6580 | 233 |
| 528 | 20231024 | 104800 | 797846880 | 6590 | 6590 | 6590 | 6590 | 0 |
| 529 | 20231024 | 104700 | 797846880 | 6590 | 6590 | 6590 | 6590 | 0 |
| 530 | 20231024 | 104600 | 797846880 | 6590 | 6580 | 6590 | 6580 | 202 |
| 531 | 20231024 | 104500 | 796517350 | 6580 | 6560 | 6580 | 6560 | 472 |
| 532 | 20231024 | 104400 | 793416530 | 6560 | 6560 | 6560 | 6560 | 820 |
| 533 | 20231024 | 104300 | 788037330 | 6550 | 6550 | 6550 | 6550 | 51 |
| 534 | 20231024 | 104200 | 787703280 | 6550 | 6570 | 6570 | 6550 | 561 |
| 535 | 20231024 | 104100 | 784025860 | 6580 | 6580 | 6580 | 6580 | 406 |
| 536 | 20231024 | 104000 | 781354380 | 6580 | 6570 | 6580 | 6570 | 672 |
| 537 | 20231024 | 103900 | 776939330 | 6570 | 6540 | 6570 | 6540 | 442 |
| 538 | 20231024 | 103800 | 774042650 | 6530 | 6520 | 6530 | 6520 | 173 |
| 539 | 20231024 | 103700 | 772913390 | 6520 | 6510 | 6520 | 6510 | 232 |
| 540 | 20231024 | 103600 | 771402250 | 6520 | 6500 | 6520 | 6500 | 115 |
| 541 | 20231024 | 103500 | 770653750 | 6500 | 6510 | 6510 | 6500 | 662 |
| 542 | 20231024 | 103400 | 766347910 | 6510 | 6510 | 6510 | 6510 | 2358 |
| 543 | 20231024 | 103300 | 750997330 | 6510 | 6520 | 6520 | 6510 | 2165 |
| 544 | 20231024 | 103200 | 736901480 | 6510 | 6530 | 6530 | 6510 | 1445 |
| 545 | 20231024 | 103100 | 727488650 | 6520 | 6530 | 6530 | 6520 | 624 |
| 546 | 20231024 | 103000 | 723419830 | 6530 | 6530 | 6530 | 6530 | 485 |
| 547 | 20231024 | 102900 | 720252780 | 6530 | 6530 | 6530 | 6530 | 26 |
| 548 | 20231024 | 102800 | 720083000 | 6530 | 6520 | 6530 | 6520 | 1108 |
| 549 | 20231024 | 102700 | 712855810 | 6520 | 6530 | 6530 | 6520 | 1134 |
| 550 | 20231024 | 102600 | 705454520 | 6540 | 6540 | 6540 | 6540 | 53 |
| 551 | 20231024 | 102500 | 705107900 | 6530 | 6520 | 6530 | 6520 | 111 |
| 552 | 20231024 | 102400 | 704384070 | 6520 | 6530 | 6540 | 6520 | 282 |
| 553 | 20231024 | 102300 | 702541030 | 6530 | 6530 | 6530 | 6520 | 383 |
| 554 | 20231024 | 102200 | 700042140 | 6540 | 6540 | 6540 | 6540 | 15 |
| 555 | 20231024 | 102100 | 699944040 | 6540 | 6560 | 6560 | 6540 | 2181 |
| 556 | 20231024 | 102000 | 685678800 | 6540 | 6550 | 6550 | 6540 | 800 |
| 557 | 20231024 | 101900 | 680438900 | 6560 | 6560 | 6560 | 6550 | 780 |
| 558 | 20231024 | 101800 | 675322110 | 6570 | 6590 | 6590 | 6570 | 2186 |
| 559 | 20231024 | 101700 | 660954250 | 6600 | 6610 | 6610 | 6600 | 6309 |
| 560 | 20231024 | 101600 | 619309950 | 6610 | 6610 | 6610 | 6600 | 6037 |
| 561 | 20231024 | 101500 | 579405390 | 6610 | 6630 | 6630 | 6610 | 8776 |
| 562 | 20231024 | 101400 | 521322550 | 6630 | 6640 | 6650 | 6630 | 1149 |
| 563 | 20231024 | 101300 | 513704000 | 6630 | 6630 | 6630 | 6630 | 1 |
| 564 | 20231024 | 101200 | 513697370 | 6640 | 6630 | 6640 | 6630 | 197 |
| 565 | 20231024 | 101100 | 512390990 | 6630 | 6630 | 6630 | 6630 | 500 |
| 566 | 20231024 | 101000 | 509075990 | 6630 | 6630 | 6630 | 6630 | 0 |
| 567 | 20231024 | 100900 | 509075990 | 6630 | 6630 | 6630 | 6630 | 1003 |
| 568 | 20231024 | 100800 | 502426100 | 6630 | 6650 | 6650 | 6630 | 2578 |
| 569 | 20231024 | 100700 | 485307330 | 6640 | 6640 | 6640 | 6640 | 0 |
| 570 | 20231024 | 100600 | 485307330 | 6640 | 6640 | 6640 | 6640 | 1 |
| 571 | 20231024 | 100500 | 485300690 | 6640 | 6650 | 6650 | 6640 | 544 |
| 572 | 20231024 | 100400 | 481687090 | 6650 | 6650 | 6660 | 6650 | 1238 |
| 573 | 20231024 | 100300 | 473454380 | 6660 | 6660 | 6660 | 6660 | 73 |
| 574 | 20231024 | 100200 | 472968200 | 6670 | 6660 | 6670 | 6660 | 379 |
| 575 | 20231024 | 100100 | 470444050 | 6670 | 6660 | 6670 | 6660 | 263 |
| 576 | 20231024 | 100000 | 468692420 | 6660 | 6660 | 6660 | 6660 | 13 |
| 577 | 20231024 | 095900 | 468605840 | 6660 | 6670 | 6690 | 6660 | 608 |
| 578 | 20231024 | 095800 | 464554530 | 6670 | 6680 | 6680 | 6670 | 1061 |
| 579 | 20231024 | 095700 | 457471980 | 6700 | 6710 | 6710 | 6700 | 695 |
| 580 | 20231024 | 095600 | 452814390 | 6700 | 6700 | 6700 | 6700 | 60 |
| 581 | 20231024 | 095500 | 452412390 | 6720 | 6720 | 6720 | 6720 | 92 |
| 582 | 20231024 | 095400 | 451794150 | 6710 | 6710 | 6710 | 6700 | 419 |
| 583 | 20231024 | 095300 | 448982770 | 6730 | 6700 | 6730 | 6700 | 3401 |
| 584 | 20231024 | 095200 | 426160130 | 6690 | 6680 | 6690 | 6680 | 1163 |
| 585 | 20231024 | 095100 | 418384900 | 6680 | 6660 | 6680 | 6660 | 1648 |
| 586 | 20231024 | 095000 | 407396960 | 6650 | 6660 | 6660 | 6650 | 675 |
| 587 | 20231024 | 094900 | 402901470 | 6660 | 6650 | 6660 | 6650 | 15 |
| 588 | 20231024 | 094800 | 402801710 | 6650 | 6660 | 6660 | 6650 | 449 |
| 589 | 20231024 | 094700 | 399813530 | 6660 | 6670 | 6680 | 6660 | 641 |
| 590 | 20231024 | 094600 | 395539970 | 6670 | 6680 | 6690 | 6670 | 501 |
| 591 | 20231024 | 094500 | 392188960 | 6680 | 6680 | 6680 | 6680 | 121 |
| 592 | 20231024 | 094400 | 391380680 | 6670 | 6650 | 6670 | 6640 | 892 |
| 593 | 20231024 | 094300 | 385448750 | 6630 | 6650 | 6650 | 6630 | 1212 |
| 594 | 20231024 | 094200 | 377406400 | 6650 | 6650 | 6650 | 6650 | 47 |
| 595 | 20231024 | 094100 | 377093850 | 6650 | 6650 | 6650 | 6650 | 632 |
| 596 | 20231024 | 094000 | 372891050 | 6650 | 6660 | 6660 | 6650 | 22 |
| 597 | 20231024 | 093900 | 372744720 | 6660 | 6670 | 6670 | 6660 | 772 |
| 598 | 20231024 | 093800 | 367602700 | 6670 | 6680 | 6680 | 6670 | 814 |
| 599 | 20231024 | 093700 | 362173170 | 6680 | 6700 | 6700 | 6680 | 456 |
| 600 | 20231024 | 093600 | 359125350 | 6690 | 6690 | 6690 | 6680 | 205 |
| 601 | 20231024 | 093500 | 357753980 | 6690 | 6710 | 6710 | 6690 | 595 |
| 602 | 20231024 | 093400 | 353763380 | 6730 | 6720 | 6730 | 6720 | 102 |
| 603 | 20231024 | 093300 | 353077920 | 6730 | 6730 | 6730 | 6730 | 9 |
| 604 | 20231024 | 093200 | 353017350 | 6730 | 6710 | 6730 | 6710 | 677 |
| 605 | 20231024 | 093100 | 348472520 | 6710 | 6740 | 6740 | 6710 | 770 |
| 606 | 20231024 | 093000 | 343292980 | 6740 | 6720 | 6740 | 6720 | 583 |
| 607 | 20231024 | 092900 | 339372970 | 6720 | 6750 | 6760 | 6720 | 2823 |
| 608 | 20231024 | 092800 | 320323590 | 6750 | 6740 | 6750 | 6740 | 629 |
| 609 | 20231024 | 092700 | 316083090 | 6740 | 6740 | 6740 | 6730 | 2028 |
| 610 | 20231024 | 092600 | 302421790 | 6740 | 6740 | 6740 | 6740 | 52 |
| 611 | 20231024 | 092500 | 302071310 | 6730 | 6720 | 6730 | 6720 | 150 |
| 612 | 20231024 | 092400 | 301062310 | 6740 | 6730 | 6740 | 6730 | 1881 |
| 613 | 20231024 | 092300 | 288396520 | 6730 | 6730 | 6730 | 6730 | 479 |
| 614 | 20231024 | 092200 | 285172850 | 6720 | 6720 | 6730 | 6720 | 651 |
| 615 | 20231024 | 092100 | 280797070 | 6720 | 6730 | 6730 | 6690 | 1015 |
| 616 | 20231024 | 092000 | 273989270 | 6730 | 6670 | 6730 | 6670 | 1084 |
| 617 | 20231024 | 091900 | 266739890 | 6670 | 6670 | 6670 | 6670 | 295 |
| 618 | 20231024 | 091800 | 264772240 | 6680 | 6690 | 6690 | 6680 | 103 |
| 619 | 20231024 | 091700 | 264084140 | 6690 | 6690 | 6700 | 6680 | 1264 |
| 620 | 20231024 | 091600 | 255637810 | 6680 | 6680 | 6680 | 6680 | 33 |
| 621 | 20231024 | 091500 | 255417370 | 6680 | 6700 | 6700 | 6680 | 486 |
| 622 | 20231024 | 091400 | 252165140 | 6700 | 6710 | 6710 | 6700 | 697 |
| 623 | 20231024 | 091300 | 247490930 | 6720 | 6730 | 6740 | 6720 | 685 |
| 624 | 20231024 | 091200 | 242881130 | 6730 | 6750 | 6750 | 6730 | 649 |
| 625 | 20231024 | 091100 | 238507470 | 6750 | 6730 | 6750 | 6730 | 3924 |
| 626 | 20231024 | 091000 | 212046390 | 6740 | 6710 | 6750 | 6710 | 5096 |
| 627 | 20231024 | 090900 | 177736900 | 6720 | 6720 | 6720 | 6720 | 1195 |
| 628 | 20231024 | 090800 | 169706500 | 6710 | 6680 | 6710 | 6680 | 2690 |
| 629 | 20231024 | 090700 | 151716570 | 6660 | 6680 | 6680 | 6660 | 2029 |
| 630 | 20231024 | 090600 | 138180720 | 6690 | 6710 | 6710 | 6690 | 2341 |
| 631 | 20231024 | 090500 | 122480840 | 6710 | 6700 | 6720 | 6700 | 2778 |
| 632 | 20231024 | 090400 | 103838360 | 6700 | 6710 | 6710 | 6700 | 99 |
| 633 | 20231024 | 090300 | 103174960 | 6710 | 6700 | 6720 | 6700 | 3868 |
| 634 | 20231024 | 090200 | 77200990 | 6700 | 6700 | 6730 | 6700 | 3419 |
| 635 | 20231024 | 090100 | 54234600 | 6700 | 6700 | 6730 | 6640 | 4726 |
| 636 | 20231024 | 090000 | 22611060 | 6700 | 6630 | 6700 | 6630 | 3056 |