32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 190600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 5719 |
| 3 | 20231023 | 190500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 4 | 20231023 | 190400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 5 | 20231023 | 190300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 6 | 20231023 | 190200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 7 | 20231023 | 190100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 8 | 20231023 | 190000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 9 | 20231023 | 185900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 10 | 20231023 | 185800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 11 | 20231023 | 185700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 12 | 20231023 | 185600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 13 | 20231023 | 185500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 14 | 20231023 | 185400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 15 | 20231023 | 185300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 16 | 20231023 | 185200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 17 | 20231023 | 185100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 18 | 20231023 | 185000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 19 | 20231023 | 184900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 20 | 20231023 | 184800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 21 | 20231023 | 184700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 22 | 20231023 | 184600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 23 | 20231023 | 184500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 24 | 20231023 | 184400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 25 | 20231023 | 184300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 26 | 20231023 | 184200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 27 | 20231023 | 184100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 28 | 20231023 | 184000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 29 | 20231023 | 183900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 30 | 20231023 | 183800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 31 | 20231023 | 183700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 32 | 20231023 | 183600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 5719 |
| 33 | 20231023 | 183500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 34 | 20231023 | 183400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 35 | 20231023 | 183300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 36 | 20231023 | 183200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 37 | 20231023 | 183100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 38 | 20231023 | 183000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 39 | 20231023 | 182900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 40 | 20231023 | 182800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 41 | 20231023 | 182700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 42 | 20231023 | 182600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 43 | 20231023 | 182500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 44 | 20231023 | 182400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 45 | 20231023 | 182300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 46 | 20231023 | 182200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 47 | 20231023 | 182100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 48 | 20231023 | 182000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 49 | 20231023 | 181900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 50 | 20231023 | 181800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 51 | 20231023 | 181700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 52 | 20231023 | 181600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 53 | 20231023 | 181500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 54 | 20231023 | 181400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 55 | 20231023 | 181300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 56 | 20231023 | 181200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 57 | 20231023 | 181100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 58 | 20231023 | 181000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 59 | 20231023 | 180900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 60 | 20231023 | 180800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 61 | 20231023 | 180700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 62 | 20231023 | 180600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 5719 |
| 63 | 20231023 | 180500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 64 | 20231023 | 180400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 65 | 20231023 | 180300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 66 | 20231023 | 180200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 67 | 20231023 | 180100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 68 | 20231023 | 180000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 69 | 20231023 | 175900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 70 | 20231023 | 175800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 71 | 20231023 | 175700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 72 | 20231023 | 175600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 73 | 20231023 | 175500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 74 | 20231023 | 175400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 75 | 20231023 | 175300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 76 | 20231023 | 175200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 77 | 20231023 | 175100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 78 | 20231023 | 175000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 79 | 20231023 | 174900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 80 | 20231023 | 174800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 81 | 20231023 | 174700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 82 | 20231023 | 174600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 83 | 20231023 | 174500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 84 | 20231023 | 174400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 85 | 20231023 | 174300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 86 | 20231023 | 174200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 87 | 20231023 | 174100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 88 | 20231023 | 174000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 89 | 20231023 | 173900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 90 | 20231023 | 173800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 91 | 20231023 | 173700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 92 | 20231023 | 173600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 5719 |
| 93 | 20231023 | 173500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 94 | 20231023 | 173400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 95 | 20231023 | 173300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 96 | 20231023 | 173200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 97 | 20231023 | 173100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 98 | 20231023 | 173000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 99 | 20231023 | 172900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 100 | 20231023 | 172800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 101 | 20231023 | 172700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 102 | 20231023 | 172600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 103 | 20231023 | 172500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 104 | 20231023 | 172400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 105 | 20231023 | 172300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 106 | 20231023 | 172200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 107 | 20231023 | 172100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 108 | 20231023 | 172000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 109 | 20231023 | 171900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 110 | 20231023 | 171800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 111 | 20231023 | 171700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 112 | 20231023 | 171600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 113 | 20231023 | 171500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 114 | 20231023 | 171400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 115 | 20231023 | 171300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 116 | 20231023 | 171200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 117 | 20231023 | 171100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 118 | 20231023 | 171000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 119 | 20231023 | 170900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 120 | 20231023 | 170800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 121 | 20231023 | 170700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 122 | 20231023 | 170600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 5719 |
| 123 | 20231023 | 170500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 124 | 20231023 | 170400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 125 | 20231023 | 170300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 126 | 20231023 | 170200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 127 | 20231023 | 170100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 128 | 20231023 | 170000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 129 | 20231023 | 165900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 130 | 20231023 | 165800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 131 | 20231023 | 165700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 132 | 20231023 | 165600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 133 | 20231023 | 165500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 134 | 20231023 | 165400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 135 | 20231023 | 165300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 136 | 20231023 | 165200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 137 | 20231023 | 165100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 138 | 20231023 | 165000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 139 | 20231023 | 164900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 140 | 20231023 | 164800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 141 | 20231023 | 164700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 142 | 20231023 | 164600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 143 | 20231023 | 164500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 144 | 20231023 | 164400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 145 | 20231023 | 164300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 146 | 20231023 | 164200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 147 | 20231023 | 164100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 148 | 20231023 | 164000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 149 | 20231023 | 163900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 150 | 20231023 | 163800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 151 | 20231023 | 163700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 152 | 20231023 | 163600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 5719 |
| 153 | 20231023 | 163500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 154 | 20231023 | 163400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 155 | 20231023 | 163300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 156 | 20231023 | 163200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 157 | 20231023 | 163100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 158 | 20231023 | 163000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 159 | 20231023 | 162900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 160 | 20231023 | 162800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 161 | 20231023 | 162700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 162 | 20231023 | 162600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 163 | 20231023 | 162500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 164 | 20231023 | 162400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 165 | 20231023 | 162300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 166 | 20231023 | 162200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 167 | 20231023 | 162100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 168 | 20231023 | 162000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 169 | 20231023 | 161900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 170 | 20231023 | 161800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 171 | 20231023 | 161700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 172 | 20231023 | 161600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 173 | 20231023 | 161500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 174 | 20231023 | 161400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 175 | 20231023 | 161300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 176 | 20231023 | 161200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 177 | 20231023 | 161100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 178 | 20231023 | 161000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 179 | 20231023 | 160900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 180 | 20231023 | 160800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 181 | 20231023 | 160700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 182 | 20231023 | 160600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 5719 |
| 183 | 20231023 | 160500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 184 | 20231023 | 160400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 185 | 20231023 | 160300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 186 | 20231023 | 160200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 187 | 20231023 | 160100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 188 | 20231023 | 160000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 189 | 20231023 | 155900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 190 | 20231023 | 155800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 191 | 20231023 | 155700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 192 | 20231023 | 155600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 193 | 20231023 | 155500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 194 | 20231023 | 155400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 195 | 20231023 | 155300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 196 | 20231023 | 155200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 197 | 20231023 | 155100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 198 | 20231023 | 155000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 199 | 20231023 | 154900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 200 | 20231023 | 154800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 201 | 20231023 | 154700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 202 | 20231023 | 154600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 203 | 20231023 | 154500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 204 | 20231023 | 154400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 205 | 20231023 | 154300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 206 | 20231023 | 154200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 207 | 20231023 | 154100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 208 | 20231023 | 154000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 209 | 20231023 | 153900 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 210 | 20231023 | 153800 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 211 | 20231023 | 153700 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 212 | 20231023 | 153600 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 5719 |
| 213 | 20231023 | 153500 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 214 | 20231023 | 153400 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 215 | 20231023 | 153300 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 216 | 20231023 | 153200 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 217 | 20231023 | 153100 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 218 | 20231023 | 153000 | 9063921440 | 16690 | 16690 | 16690 | 16690 | 5719 |
| 219 | 20231023 | 152900 | 8968471330 | 16780 | 16780 | 16780 | 16780 | 0 |
| 220 | 20231023 | 152800 | 8968471330 | 16780 | 16780 | 16780 | 16780 | 0 |
| 221 | 20231023 | 152700 | 8968471330 | 16780 | 16780 | 16780 | 16780 | 0 |
| 222 | 20231023 | 152600 | 8968471330 | 16780 | 16780 | 16780 | 16780 | 0 |
| 223 | 20231023 | 152500 | 8968471330 | 16780 | 16780 | 16780 | 16780 | 0 |
| 224 | 20231023 | 152400 | 8968471330 | 16780 | 16780 | 16780 | 16780 | 0 |
| 225 | 20231023 | 152300 | 8968471330 | 16780 | 16780 | 16780 | 16780 | 0 |
| 226 | 20231023 | 152200 | 8968471330 | 16780 | 16780 | 16780 | 16780 | 0 |
| 227 | 20231023 | 152100 | 8968471330 | 16780 | 16780 | 16780 | 16780 | 0 |
| 228 | 20231023 | 152000 | 8968471330 | 16780 | 16780 | 16780 | 16780 | 0 |
| 229 | 20231023 | 151900 | 8968471330 | 16780 | 16750 | 16780 | 16740 | 561 |
| 230 | 20231023 | 151800 | 8959070430 | 16750 | 16740 | 16750 | 16730 | 1483 |
| 231 | 20231023 | 151700 | 8934250770 | 16730 | 16710 | 16750 | 16710 | 1230 |
| 232 | 20231023 | 151600 | 8913666320 | 16720 | 16710 | 16720 | 16710 | 153 |
| 233 | 20231023 | 151500 | 8911109460 | 16700 | 16690 | 16700 | 16690 | 130 |
| 234 | 20231023 | 151400 | 8908938870 | 16700 | 16670 | 16700 | 16670 | 129 |
| 235 | 20231023 | 151300 | 8906786670 | 16680 | 16680 | 16680 | 16680 | 62 |
| 236 | 20231023 | 151200 | 8905752510 | 16670 | 16670 | 16680 | 16670 | 476 |
| 237 | 20231023 | 151100 | 8897814670 | 16670 | 16680 | 16690 | 16670 | 257 |
| 238 | 20231023 | 151000 | 8893527240 | 16690 | 16690 | 16700 | 16680 | 261 |
| 239 | 20231023 | 150900 | 8889173600 | 16690 | 16680 | 16690 | 16680 | 21 |
| 240 | 20231023 | 150800 | 8888823270 | 16680 | 16720 | 16720 | 16670 | 44 |
| 241 | 20231023 | 150700 | 8888088410 | 16720 | 16690 | 16720 | 16680 | 96 |
| 242 | 20231023 | 150600 | 8886485640 | 16690 | 16730 | 16730 | 16690 | 20 |
| 243 | 20231023 | 150500 | 8886151160 | 16730 | 16650 | 16730 | 16650 | 1710 |
| 244 | 20231023 | 150400 | 8857568200 | 16650 | 16640 | 16650 | 16640 | 52 |
| 245 | 20231023 | 150300 | 8856702770 | 16690 | 16690 | 16700 | 16690 | 506 |
| 246 | 20231023 | 150200 | 8848257330 | 16690 | 16720 | 16720 | 16690 | 4 |
| 247 | 20231023 | 150100 | 8848190540 | 16720 | 16650 | 16720 | 16650 | 200 |
| 248 | 20231023 | 150000 | 8844849500 | 16620 | 16610 | 16630 | 16610 | 1608 |
| 249 | 20231023 | 145900 | 8818121920 | 16610 | 16650 | 16650 | 16610 | 125 |
| 250 | 20231023 | 145800 | 8816045120 | 16660 | 16650 | 16660 | 16650 | 101 |
| 251 | 20231023 | 145700 | 8814362760 | 16660 | 16620 | 16660 | 16600 | 3586 |
| 252 | 20231023 | 145600 | 8754751360 | 16620 | 16640 | 16640 | 16620 | 1281 |
| 253 | 20231023 | 145500 | 8733456690 | 16650 | 16660 | 16660 | 16640 | 582 |
| 254 | 20231023 | 145400 | 8723767550 | 16650 | 16680 | 16680 | 16650 | 127 |
| 255 | 20231023 | 145300 | 8721651850 | 16680 | 16670 | 16680 | 16660 | 72 |
| 256 | 20231023 | 145200 | 8720451810 | 16660 | 16660 | 16660 | 16660 | 43 |
| 257 | 20231023 | 145100 | 8719735430 | 16650 | 16690 | 16690 | 16650 | 25 |
| 258 | 20231023 | 145000 | 8719318580 | 16690 | 16650 | 16690 | 16650 | 3 |
| 259 | 20231023 | 144900 | 8719268550 | 16650 | 16700 | 16700 | 16640 | 308 |
| 260 | 20231023 | 144800 | 8714140340 | 16650 | 16650 | 16710 | 16650 | 427 |
| 261 | 20231023 | 144700 | 8707030660 | 16650 | 16710 | 16710 | 16640 | 2653 |
| 262 | 20231023 | 144600 | 8662831650 | 16720 | 16730 | 16730 | 16720 | 22 |
| 263 | 20231023 | 144500 | 8662463800 | 16730 | 16700 | 16730 | 16680 | 558 |
| 264 | 20231023 | 144400 | 8653149340 | 16700 | 16680 | 16700 | 16680 | 61 |
| 265 | 20231023 | 144300 | 8652131830 | 16670 | 16670 | 16670 | 16670 | 0 |
| 266 | 20231023 | 144200 | 8652131830 | 16670 | 16730 | 16730 | 16670 | 83 |
| 267 | 20231023 | 144100 | 8650745940 | 16720 | 16660 | 16730 | 16650 | 625 |
| 268 | 20231023 | 144000 | 8640331460 | 16660 | 16670 | 16670 | 16660 | 41 |
| 269 | 20231023 | 143900 | 8639648390 | 16650 | 16650 | 16650 | 16630 | 557 |
| 270 | 20231023 | 143800 | 8630384270 | 16630 | 16700 | 16700 | 16620 | 2187 |
| 271 | 20231023 | 143700 | 8593993430 | 16690 | 16690 | 16690 | 16690 | 1 |
| 272 | 20231023 | 143600 | 8593976740 | 16720 | 16730 | 16740 | 16720 | 173 |
| 273 | 20231023 | 143500 | 8591081290 | 16730 | 16740 | 16740 | 16720 | 47 |
| 274 | 20231023 | 143400 | 8590295170 | 16730 | 16680 | 16770 | 16680 | 177 |
| 275 | 20231023 | 143300 | 8587336180 | 16690 | 16660 | 16690 | 16660 | 249 |
| 276 | 20231023 | 143200 | 8583187630 | 16660 | 16670 | 16670 | 16660 | 109 |
| 277 | 20231023 | 143100 | 8581371340 | 16680 | 16660 | 16680 | 16660 | 80 |
| 278 | 20231023 | 143000 | 8580038420 | 16650 | 16660 | 16660 | 16650 | 139 |
| 279 | 20231023 | 142900 | 8577723240 | 16650 | 16660 | 16660 | 16650 | 336 |
| 280 | 20231023 | 142800 | 8572127520 | 16660 | 16670 | 16670 | 16650 | 186 |
| 281 | 20231023 | 142700 | 8569030430 | 16670 | 16670 | 16670 | 16650 | 346 |
| 282 | 20231023 | 142600 | 8563268270 | 16670 | 16690 | 16720 | 16650 | 284 |
| 283 | 20231023 | 142500 | 8558537400 | 16690 | 16670 | 16690 | 16670 | 2 |
| 284 | 20231023 | 142400 | 8558504040 | 16660 | 16680 | 16680 | 16660 | 330 |
| 285 | 20231023 | 142300 | 8553006190 | 16660 | 16670 | 16680 | 16660 | 58 |
| 286 | 20231023 | 142200 | 8552039350 | 16660 | 16650 | 16660 | 16650 | 633 |
| 287 | 20231023 | 142100 | 8541499680 | 16650 | 16730 | 16730 | 16650 | 199 |
| 288 | 20231023 | 142000 | 8538178970 | 16730 | 16750 | 16750 | 16700 | 112 |
| 289 | 20231023 | 141900 | 8536307220 | 16740 | 16630 | 16740 | 16620 | 937 |
| 290 | 20231023 | 141800 | 8520669920 | 16630 | 16630 | 16630 | 16630 | 75 |
| 291 | 20231023 | 141700 | 8519422670 | 16630 | 16610 | 16630 | 16610 | 40 |
| 292 | 20231023 | 141600 | 8518757590 | 16600 | 16630 | 16630 | 16590 | 495 |
| 293 | 20231023 | 141500 | 8510538190 | 16630 | 16600 | 16630 | 16600 | 894 |
| 294 | 20231023 | 141400 | 8495685490 | 16600 | 16630 | 16630 | 16600 | 4053 |
| 295 | 20231023 | 141300 | 8428367450 | 16610 | 16700 | 16700 | 16610 | 2798 |
| 296 | 20231023 | 141200 | 8381757250 | 16700 | 16720 | 16730 | 16700 | 44 |
| 297 | 20231023 | 141100 | 8381022310 | 16720 | 16720 | 16730 | 16690 | 585 |
| 298 | 20231023 | 141000 | 8371244730 | 16730 | 16720 | 16740 | 16720 | 160 |
| 299 | 20231023 | 140900 | 8368568480 | 16690 | 16690 | 16690 | 16680 | 325 |
| 300 | 20231023 | 140800 | 8363146640 | 16680 | 16740 | 16740 | 16680 | 429 |
| 301 | 20231023 | 140700 | 8355985030 | 16750 | 16730 | 16770 | 16700 | 360 |
| 302 | 20231023 | 140600 | 8349964300 | 16740 | 16740 | 16740 | 16700 | 2415 |
| 303 | 20231023 | 140500 | 8309600890 | 16730 | 16760 | 16780 | 16730 | 1163 |
| 304 | 20231023 | 140400 | 8290120900 | 16760 | 16780 | 16780 | 16760 | 623 |
| 305 | 20231023 | 140300 | 8279675680 | 16770 | 16830 | 16850 | 16770 | 1936 |
| 306 | 20231023 | 140200 | 8247164760 | 16830 | 16830 | 16830 | 16810 | 1638 |
| 307 | 20231023 | 140100 | 8219621430 | 16820 | 16830 | 16840 | 16820 | 374 |
| 308 | 20231023 | 140000 | 8213329690 | 16830 | 16840 | 16860 | 16830 | 612 |
| 309 | 20231023 | 135900 | 8203025120 | 16840 | 16870 | 16870 | 16840 | 526 |
| 310 | 20231023 | 135800 | 8194156830 | 16870 | 16870 | 16880 | 16870 | 535 |
| 311 | 20231023 | 135700 | 8185131360 | 16870 | 16900 | 16900 | 16860 | 894 |
| 312 | 20231023 | 135600 | 8170053300 | 16900 | 16910 | 16910 | 16900 | 574 |
| 313 | 20231023 | 135500 | 8160352040 | 16920 | 17000 | 17000 | 16910 | 2219 |
| 314 | 20231023 | 135400 | 8122778630 | 17000 | 17000 | 17000 | 16990 | 203 |
| 315 | 20231023 | 135300 | 8119329610 | 16990 | 17090 | 17090 | 16990 | 153 |
| 316 | 20231023 | 135200 | 8116727870 | 17090 | 17090 | 17090 | 17090 | 12 |
| 317 | 20231023 | 135100 | 8116522790 | 17090 | 17000 | 17090 | 16980 | 1327 |
| 318 | 20231023 | 135000 | 8093979000 | 17000 | 17040 | 17040 | 17000 | 1071 |
| 319 | 20231023 | 134900 | 8075749600 | 17110 | 17110 | 17110 | 17110 | 192 |
| 320 | 20231023 | 134800 | 8072464480 | 17100 | 17010 | 17110 | 17010 | 456 |
| 321 | 20231023 | 134700 | 8064696230 | 17010 | 17050 | 17050 | 17000 | 923 |
| 322 | 20231023 | 134600 | 8048980430 | 17040 | 17110 | 17110 | 17040 | 1148 |
| 323 | 20231023 | 134500 | 8029388080 | 17110 | 17110 | 17110 | 17070 | 494 |
| 324 | 20231023 | 134400 | 8020942290 | 17110 | 17130 | 17190 | 17110 | 1048 |
| 325 | 20231023 | 134300 | 8002995070 | 17130 | 17190 | 17200 | 17130 | 1883 |
| 326 | 20231023 | 134200 | 7970691060 | 17190 | 17270 | 17270 | 17190 | 860 |
| 327 | 20231023 | 134100 | 7955867100 | 17270 | 17220 | 17320 | 17220 | 1899 |
| 328 | 20231023 | 134000 | 7923054240 | 17180 | 17270 | 17270 | 17170 | 894 |
| 329 | 20231023 | 133900 | 7907688050 | 17270 | 17270 | 17320 | 17230 | 5412 |
| 330 | 20231023 | 133800 | 7814147460 | 17280 | 17190 | 17300 | 17150 | 3282 |
| 331 | 20231023 | 133700 | 7757512340 | 17150 | 17130 | 17200 | 17110 | 809 |
| 332 | 20231023 | 133600 | 7743646730 | 17140 | 17210 | 17240 | 17050 | 1964 |
| 333 | 20231023 | 133500 | 7709950050 | 17210 | 17040 | 17240 | 17040 | 3313 |
| 334 | 20231023 | 133400 | 7653142160 | 17040 | 17020 | 17070 | 17010 | 1589 |
| 335 | 20231023 | 133300 | 7626075590 | 17010 | 16970 | 17010 | 16920 | 3457 |
| 336 | 20231023 | 133200 | 7567521020 | 16980 | 17020 | 17020 | 16980 | 1483 |
| 337 | 20231023 | 133100 | 7542308040 | 17050 | 17020 | 17060 | 17010 | 373 |
| 338 | 20231023 | 133000 | 7535953950 | 17020 | 17050 | 17060 | 17010 | 1482 |
| 339 | 20231023 | 132900 | 7510705960 | 17050 | 16950 | 17070 | 16950 | 2707 |
| 340 | 20231023 | 132800 | 7464640200 | 16950 | 16840 | 16970 | 16830 | 1066 |
| 341 | 20231023 | 132700 | 7446613620 | 16840 | 16850 | 16860 | 16830 | 1300 |
| 342 | 20231023 | 132600 | 7424724170 | 16840 | 16930 | 16950 | 16840 | 1814 |
| 343 | 20231023 | 132500 | 7394143050 | 16930 | 16990 | 17000 | 16930 | 793 |
| 344 | 20231023 | 132400 | 7380693670 | 17000 | 16900 | 17010 | 16880 | 1845 |
| 345 | 20231023 | 132300 | 7349451890 | 16900 | 16890 | 16910 | 16850 | 415 |
| 346 | 20231023 | 132200 | 7342440480 | 16910 | 16850 | 16910 | 16830 | 1874 |
| 347 | 20231023 | 132100 | 7310825350 | 16810 | 16890 | 16890 | 16810 | 3376 |
| 348 | 20231023 | 132000 | 7253974010 | 16880 | 16910 | 16950 | 16850 | 1953 |
| 349 | 20231023 | 131900 | 7220986250 | 16900 | 16870 | 16900 | 16850 | 988 |
| 350 | 20231023 | 131800 | 7204316620 | 16890 | 16860 | 16930 | 16820 | 4853 |
| 351 | 20231023 | 131700 | 7122479480 | 16850 | 16980 | 16990 | 16850 | 6570 |
| 352 | 20231023 | 131600 | 7011320530 | 16980 | 16980 | 17030 | 16960 | 2808 |
| 353 | 20231023 | 131500 | 6963645230 | 16970 | 16990 | 17050 | 16970 | 2737 |
| 354 | 20231023 | 131400 | 6917118230 | 16990 | 17070 | 17070 | 16980 | 8531 |
| 355 | 20231023 | 131300 | 6771967810 | 17070 | 17090 | 17230 | 17070 | 5919 |
| 356 | 20231023 | 131200 | 6670534000 | 17080 | 17200 | 17210 | 17010 | 13614 |
| 357 | 20231023 | 131100 | 6437932230 | 17200 | 17270 | 17300 | 17130 | 12102 |
| 358 | 20231023 | 131000 | 6229890840 | 17270 | 17470 | 17530 | 17190 | 19544 |
| 359 | 20231023 | 130900 | 5891659590 | 17470 | 17810 | 17840 | 17450 | 23705 |
| 360 | 20231023 | 130800 | 5474330350 | 17840 | 17540 | 17960 | 17540 | 31771 |
| 361 | 20231023 | 130700 | 4910918110 | 17540 | 17960 | 17960 | 17430 | 82551 |
| 362 | 20231023 | 130600 | 3444616500 | 17670 | 17670 | 17670 | 17670 | 0 |
| 363 | 20231023 | 130500 | 3444616500 | 17670 | 17670 | 17670 | 17670 | 0 |
| 364 | 20231023 | 130400 | 3444616500 | 17670 | 17000 | 17670 | 16980 | 49971 |
| 365 | 20231023 | 130300 | 2578943200 | 17000 | 16780 | 17000 | 16710 | 4237 |
| 366 | 20231023 | 130200 | 2507371260 | 16750 | 16710 | 16800 | 16700 | 1202 |
| 367 | 20231023 | 130100 | 2487218710 | 16710 | 16730 | 16740 | 16710 | 198 |
| 368 | 20231023 | 130000 | 2483907530 | 16730 | 16660 | 16730 | 16660 | 241 |
| 369 | 20231023 | 125900 | 2479880350 | 16720 | 16710 | 16740 | 16710 | 600 |
| 370 | 20231023 | 125800 | 2469847420 | 16710 | 16600 | 16710 | 16600 | 913 |
| 371 | 20231023 | 125700 | 2454635410 | 16630 | 16630 | 16640 | 16600 | 36 |
| 372 | 20231023 | 125600 | 2454036840 | 16630 | 16630 | 16630 | 16600 | 154 |
| 373 | 20231023 | 125500 | 2451480350 | 16630 | 16630 | 16630 | 16600 | 75 |
| 374 | 20231023 | 125400 | 2450235170 | 16600 | 16590 | 16610 | 16590 | 176 |
| 375 | 20231023 | 125300 | 2447312790 | 16600 | 16600 | 16600 | 16600 | 0 |
| 376 | 20231023 | 125200 | 2447312790 | 16600 | 16530 | 16600 | 16530 | 53 |
| 377 | 20231023 | 125100 | 2446433060 | 16520 | 16570 | 16570 | 16520 | 673 |
| 378 | 20231023 | 125000 | 2435314220 | 16610 | 16610 | 16610 | 16610 | 2 |
| 379 | 20231023 | 124900 | 2435281000 | 16610 | 16600 | 16610 | 16600 | 77 |
| 380 | 20231023 | 124800 | 2434002790 | 16600 | 16600 | 16600 | 16600 | 50 |
| 381 | 20231023 | 124700 | 2433172790 | 16600 | 16540 | 16600 | 16540 | 11 |
| 382 | 20231023 | 124600 | 2432990250 | 16610 | 16530 | 16610 | 16530 | 164 |
| 383 | 20231023 | 124500 | 2430268290 | 16600 | 16600 | 16600 | 16600 | 0 |
| 384 | 20231023 | 124400 | 2430268290 | 16600 | 16590 | 16600 | 16510 | 1130 |
| 385 | 20231023 | 124300 | 2411561680 | 16600 | 16610 | 16610 | 16600 | 45 |
| 386 | 20231023 | 124200 | 2410814300 | 16610 | 16610 | 16610 | 16610 | 34 |
| 387 | 20231023 | 124100 | 2410249560 | 16620 | 16630 | 16630 | 16620 | 35 |
| 388 | 20231023 | 124000 | 2409667570 | 16630 | 16630 | 16630 | 16630 | 71 |
| 389 | 20231023 | 123900 | 2408486840 | 16700 | 16670 | 16730 | 16670 | 1138 |
| 390 | 20231023 | 123800 | 2389482740 | 16670 | 16580 | 16670 | 16520 | 236 |
| 391 | 20231023 | 123700 | 2385566950 | 16510 | 16550 | 16580 | 16510 | 227 |
| 392 | 20231023 | 123600 | 2381818460 | 16580 | 16580 | 16580 | 16580 | 58 |
| 393 | 20231023 | 123500 | 2380856820 | 16580 | 16580 | 16580 | 16580 | 80 |
| 394 | 20231023 | 123400 | 2379530420 | 16550 | 16550 | 16550 | 16550 | 59 |
| 395 | 20231023 | 123300 | 2378553970 | 16550 | 16510 | 16550 | 16510 | 17 |
| 396 | 20231023 | 123200 | 2378272710 | 16510 | 16510 | 16510 | 16510 | 37 |
| 397 | 20231023 | 123100 | 2377661840 | 16510 | 16520 | 16560 | 16510 | 215 |
| 398 | 20231023 | 123000 | 2374111290 | 16560 | 16520 | 16560 | 16510 | 123 |
| 399 | 20231023 | 122900 | 2372079870 | 16560 | 16570 | 16570 | 16560 | 12 |
| 400 | 20231023 | 122800 | 2371881130 | 16580 | 16470 | 16580 | 16470 | 485 |
| 401 | 20231023 | 122700 | 2363864350 | 16480 | 16480 | 16480 | 16430 | 2019 |
| 402 | 20231023 | 122600 | 2330647790 | 16480 | 16490 | 16490 | 16480 | 638 |
| 403 | 20231023 | 122500 | 2320133240 | 16500 | 16510 | 16510 | 16500 | 452 |
| 404 | 20231023 | 122400 | 2312673750 | 16570 | 16600 | 16600 | 16510 | 70 |
| 405 | 20231023 | 122300 | 2311515000 | 16600 | 16510 | 16610 | 16500 | 1996 |
| 406 | 20231023 | 122200 | 2278526210 | 16500 | 16530 | 16530 | 16500 | 971 |
| 407 | 20231023 | 122100 | 2262489240 | 16530 | 16600 | 16620 | 16530 | 1825 |
| 408 | 20231023 | 122000 | 2232234050 | 16610 | 16550 | 16630 | 16540 | 2144 |
| 409 | 20231023 | 121900 | 2196632880 | 16600 | 16690 | 16700 | 16520 | 5399 |
| 410 | 20231023 | 121800 | 2107008860 | 16690 | 16710 | 16750 | 16670 | 1790 |
| 411 | 20231023 | 121700 | 2077112870 | 16710 | 16800 | 16800 | 16670 | 4241 |
| 412 | 20231023 | 121600 | 2006338900 | 16710 | 16780 | 16930 | 16700 | 6391 |
| 413 | 20231023 | 121500 | 1899064220 | 16780 | 16820 | 17070 | 16700 | 19987 |
| 414 | 20231023 | 121400 | 1561060200 | 16810 | 16960 | 17000 | 16810 | 14097 |
| 415 | 20231023 | 121300 | 1322420160 | 16970 | 16480 | 17000 | 16480 | 19361 |
| 416 | 20231023 | 121200 | 997784180 | 16450 | 16450 | 16450 | 16450 | 23 |
| 417 | 20231023 | 121100 | 997405830 | 16440 | 16440 | 16440 | 16440 | 5 |
| 418 | 20231023 | 121000 | 997323630 | 16440 | 16440 | 16440 | 16430 | 284 |
| 419 | 20231023 | 120900 | 992655900 | 16440 | 16440 | 16440 | 16440 | 0 |
| 420 | 20231023 | 120800 | 992655900 | 16440 | 16440 | 16440 | 16440 | 300 |
| 421 | 20231023 | 120700 | 987723900 | 16440 | 16440 | 16440 | 16440 | 4 |
| 422 | 20231023 | 120600 | 987658140 | 16500 | 16500 | 16500 | 16500 | 2 |
| 423 | 20231023 | 120500 | 987625140 | 16500 | 16500 | 16500 | 16500 | 22 |
| 424 | 20231023 | 120400 | 987262140 | 16500 | 16500 | 16500 | 16500 | 5 |
| 425 | 20231023 | 120300 | 987179640 | 16500 | 16500 | 16500 | 16500 | 0 |
| 426 | 20231023 | 120200 | 987179640 | 16500 | 16500 | 16500 | 16500 | 0 |
| 427 | 20231023 | 120100 | 987179640 | 16500 | 16420 | 16500 | 16420 | 216 |
| 428 | 20231023 | 120000 | 983619080 | 16420 | 16420 | 16420 | 16420 | 0 |
| 429 | 20231023 | 115900 | 983619080 | 16420 | 16380 | 16420 | 16380 | 12 |
| 430 | 20231023 | 115800 | 983422280 | 16380 | 16380 | 16380 | 16380 | 158 |
| 431 | 20231023 | 115700 | 980834240 | 16390 | 16390 | 16390 | 16390 | 70 |
| 432 | 20231023 | 115600 | 979686940 | 16400 | 16400 | 16400 | 16400 | 0 |
| 433 | 20231023 | 115500 | 979686940 | 16400 | 16400 | 16400 | 16400 | 90 |
| 434 | 20231023 | 115400 | 978210940 | 16420 | 16420 | 16420 | 16420 | 55 |
| 435 | 20231023 | 115300 | 977307840 | 16420 | 16420 | 16420 | 16420 | 5 |
| 436 | 20231023 | 115200 | 977225740 | 16420 | 16400 | 16420 | 16390 | 61 |
| 437 | 20231023 | 115100 | 976225790 | 16400 | 16400 | 16400 | 16400 | 8 |
| 438 | 20231023 | 115000 | 976094590 | 16400 | 16400 | 16400 | 16400 | 38 |
| 439 | 20231023 | 114900 | 975471390 | 16500 | 16500 | 16500 | 16500 | 10 |
| 440 | 20231023 | 114800 | 975306390 | 16500 | 16500 | 16500 | 16500 | 1 |
| 441 | 20231023 | 114700 | 975289890 | 16400 | 16390 | 16400 | 16390 | 1573 |
| 442 | 20231023 | 114600 | 949492770 | 16390 | 16400 | 16400 | 16390 | 539 |
| 443 | 20231023 | 114500 | 940654090 | 16400 | 16440 | 16440 | 16400 | 597 |
| 444 | 20231023 | 114400 | 930861610 | 16510 | 16500 | 16510 | 16500 | 180 |
| 445 | 20231023 | 114300 | 927890870 | 16510 | 16510 | 16510 | 16510 | 0 |
| 446 | 20231023 | 114200 | 927890870 | 16510 | 16510 | 16510 | 16510 | 0 |
| 447 | 20231023 | 114100 | 927890870 | 16510 | 16510 | 16510 | 16510 | 0 |
| 448 | 20231023 | 114000 | 927890870 | 16510 | 16450 | 16510 | 16450 | 2 |
| 449 | 20231023 | 113900 | 927857910 | 16440 | 16480 | 16480 | 16440 | 2305 |
| 450 | 20231023 | 113800 | 889907380 | 16480 | 16480 | 16480 | 16480 | 1306 |
| 451 | 20231023 | 113700 | 868384500 | 16480 | 16480 | 16480 | 16480 | 19 |
| 452 | 20231023 | 113600 | 868071380 | 16510 | 16490 | 16530 | 16480 | 519 |
| 453 | 20231023 | 113500 | 859517420 | 16490 | 16490 | 16490 | 16490 | 0 |
| 454 | 20231023 | 113400 | 859517420 | 16490 | 16490 | 16490 | 16480 | 28 |
| 455 | 20231023 | 113300 | 859055840 | 16480 | 16480 | 16480 | 16480 | 20 |
| 456 | 20231023 | 113200 | 858726240 | 16480 | 16480 | 16480 | 16480 | 1 |
| 457 | 20231023 | 113100 | 858709760 | 16480 | 16480 | 16480 | 16480 | 0 |
| 458 | 20231023 | 113000 | 858709760 | 16480 | 16480 | 16480 | 16480 | 105 |
| 459 | 20231023 | 112900 | 856979360 | 16480 | 16490 | 16490 | 16480 | 11 |
| 460 | 20231023 | 112800 | 856797980 | 16490 | 16490 | 16490 | 16490 | 10 |
| 461 | 20231023 | 112700 | 856633080 | 16480 | 16480 | 16480 | 16480 | 30 |
| 462 | 20231023 | 112600 | 856138680 | 16480 | 16480 | 16480 | 16480 | 0 |
| 463 | 20231023 | 112500 | 856138680 | 16480 | 16490 | 16490 | 16480 | 30 |
| 464 | 20231023 | 112400 | 855643990 | 16530 | 16530 | 16530 | 16530 | 9 |
| 465 | 20231023 | 112300 | 855495220 | 16490 | 16490 | 16490 | 16490 | 0 |
| 466 | 20231023 | 112200 | 855495220 | 16490 | 16490 | 16490 | 16490 | 0 |
| 467 | 20231023 | 112100 | 855495220 | 16490 | 16490 | 16490 | 16490 | 1 |
| 468 | 20231023 | 112000 | 855478730 | 16490 | 16480 | 16490 | 16480 | 13 |
| 469 | 20231023 | 111900 | 855264460 | 16480 | 16480 | 16480 | 16480 | 0 |
| 470 | 20231023 | 111800 | 855264460 | 16480 | 16480 | 16480 | 16480 | 0 |
| 471 | 20231023 | 111700 | 855264460 | 16480 | 16480 | 16480 | 16480 | 70 |
| 472 | 20231023 | 111600 | 854110860 | 16480 | 16480 | 16480 | 16480 | 0 |
| 473 | 20231023 | 111500 | 854110860 | 16480 | 16550 | 16550 | 16480 | 105 |
| 474 | 20231023 | 111400 | 852376110 | 16560 | 16490 | 16560 | 16490 | 205 |
| 475 | 20231023 | 111300 | 848984000 | 16490 | 16490 | 16490 | 16490 | 108 |
| 476 | 20231023 | 111200 | 847203080 | 16490 | 16490 | 16490 | 16490 | 4 |
| 477 | 20231023 | 111100 | 847137120 | 16520 | 16520 | 16520 | 16520 | 1 |
| 478 | 20231023 | 111000 | 847120600 | 16480 | 16500 | 16500 | 16480 | 120 |
| 479 | 20231023 | 110900 | 845142770 | 16530 | 16530 | 16530 | 16530 | 1 |
| 480 | 20231023 | 110800 | 845126240 | 16500 | 16510 | 16510 | 16500 | 10 |
| 481 | 20231023 | 110700 | 844961220 | 16540 | 16550 | 16550 | 16540 | 15 |
| 482 | 20231023 | 110600 | 844713000 | 16550 | 16500 | 16550 | 16500 | 4 |
| 483 | 20231023 | 110500 | 844646880 | 16530 | 16500 | 16530 | 16500 | 3 |
| 484 | 20231023 | 110400 | 844597350 | 16530 | 16500 | 16530 | 16500 | 48 |
| 485 | 20231023 | 110300 | 843805180 | 16500 | 16500 | 16500 | 16500 | 0 |
| 486 | 20231023 | 110200 | 843805180 | 16500 | 16510 | 16510 | 16500 | 11 |
| 487 | 20231023 | 110100 | 843623670 | 16470 | 16510 | 16510 | 16470 | 98 |
| 488 | 20231023 | 110000 | 842009160 | 16510 | 16500 | 16510 | 16480 | 7 |
| 489 | 20231023 | 105900 | 841893670 | 16570 | 16570 | 16570 | 16570 | 0 |
| 490 | 20231023 | 105800 | 841893670 | 16570 | 16570 | 16570 | 16570 | 99 |
| 491 | 20231023 | 105700 | 840253240 | 16580 | 16500 | 16580 | 16500 | 751 |
| 492 | 20231023 | 105600 | 827822950 | 16430 | 16450 | 16450 | 16430 | 152 |
| 493 | 20231023 | 105500 | 825324380 | 16450 | 16530 | 16540 | 16450 | 213 |
| 494 | 20231023 | 105400 | 821816900 | 16470 | 16470 | 16470 | 16470 | 0 |
| 495 | 20231023 | 105300 | 821816900 | 16470 | 16470 | 16470 | 16470 | 45 |
| 496 | 20231023 | 105200 | 821075750 | 16480 | 16500 | 16500 | 16480 | 593 |
| 497 | 20231023 | 105100 | 811299560 | 16500 | 16500 | 16500 | 16500 | 61 |
| 498 | 20231023 | 105000 | 810293060 | 16560 | 16560 | 16560 | 16560 | 1 |
| 499 | 20231023 | 104900 | 810276500 | 16560 | 16500 | 16560 | 16500 | 21 |
| 500 | 20231023 | 104800 | 809929940 | 16560 | 16500 | 16560 | 16500 | 202 |
| 501 | 20231023 | 104700 | 806596880 | 16500 | 16510 | 16510 | 16500 | 246 |
| 502 | 20231023 | 104600 | 802537270 | 16570 | 16570 | 16570 | 16570 | 10 |
| 503 | 20231023 | 104500 | 802371570 | 16580 | 16580 | 16580 | 16580 | 0 |
| 504 | 20231023 | 104400 | 802371570 | 16580 | 16530 | 16580 | 16510 | 340 |
| 505 | 20231023 | 104300 | 796758080 | 16510 | 16530 | 16530 | 16510 | 347 |
| 506 | 20231023 | 104200 | 791025280 | 16530 | 16580 | 16580 | 16530 | 122 |
| 507 | 20231023 | 104100 | 789007440 | 16580 | 16580 | 16580 | 16580 | 3 |
| 508 | 20231023 | 104000 | 788957700 | 16580 | 16580 | 16580 | 16580 | 30 |
| 509 | 20231023 | 103900 | 788460300 | 16580 | 16580 | 16580 | 16580 | 10 |
| 510 | 20231023 | 103800 | 788294500 | 16590 | 16590 | 16590 | 16590 | 100 |
| 511 | 20231023 | 103700 | 786635500 | 16600 | 16580 | 16600 | 16520 | 554 |
| 512 | 20231023 | 103600 | 777444490 | 16590 | 16590 | 16590 | 16590 | 3 |
| 513 | 20231023 | 103500 | 777394720 | 16520 | 16540 | 16540 | 16520 | 50 |
| 514 | 20231023 | 103400 | 776568580 | 16540 | 16590 | 16590 | 16540 | 4 |
| 515 | 20231023 | 103300 | 776502370 | 16590 | 16590 | 16590 | 16590 | 45 |
| 516 | 20231023 | 103200 | 775755820 | 16590 | 16590 | 16590 | 16590 | 300 |
| 517 | 20231023 | 103100 | 770778820 | 16590 | 16590 | 16590 | 16590 | 31 |
| 518 | 20231023 | 103000 | 770264530 | 16590 | 16590 | 16590 | 16510 | 619 |
| 519 | 20231023 | 102900 | 759996620 | 16590 | 16550 | 16590 | 16550 | 60 |
| 520 | 20231023 | 102800 | 759001310 | 16500 | 16510 | 16510 | 16500 | 632 |
| 521 | 20231023 | 102700 | 748572560 | 16510 | 16530 | 16530 | 16510 | 427 |
| 522 | 20231023 | 102600 | 741518300 | 16530 | 16570 | 16580 | 16530 | 549 |
| 523 | 20231023 | 102500 | 732436140 | 16590 | 16560 | 16590 | 16560 | 28 |
| 524 | 20231023 | 102400 | 731972230 | 16560 | 16580 | 16580 | 16560 | 296 |
| 525 | 20231023 | 102300 | 727067970 | 16590 | 16560 | 16590 | 16560 | 237 |
| 526 | 20231023 | 102200 | 723136260 | 16560 | 16640 | 16660 | 16560 | 1051 |
| 527 | 20231023 | 102100 | 705678010 | 16640 | 16580 | 16650 | 16530 | 1943 |
| 528 | 20231023 | 102000 | 673418110 | 16590 | 16520 | 16590 | 16520 | 3342 |
| 529 | 20231023 | 101900 | 618081140 | 16520 | 16480 | 16520 | 16480 | 2932 |
| 530 | 20231023 | 101800 | 569691870 | 16470 | 16420 | 16470 | 16420 | 118 |
| 531 | 20231023 | 101700 | 567748490 | 16420 | 16430 | 16430 | 16420 | 228 |
| 532 | 20231023 | 101600 | 564004650 | 16440 | 16450 | 16450 | 16440 | 41 |
| 533 | 20231023 | 101500 | 563330540 | 16440 | 16450 | 16450 | 16440 | 211 |
| 534 | 20231023 | 101400 | 559860800 | 16470 | 16430 | 16470 | 16430 | 815 |
| 535 | 20231023 | 101300 | 546454120 | 16420 | 16410 | 16420 | 16410 | 431 |
| 536 | 20231023 | 101200 | 539378850 | 16400 | 16400 | 16400 | 16400 | 50 |
| 537 | 20231023 | 101100 | 538558850 | 16400 | 16400 | 16400 | 16400 | 12 |
| 538 | 20231023 | 101000 | 538362050 | 16410 | 16370 | 16410 | 16370 | 773 |
| 539 | 20231023 | 100900 | 525680880 | 16370 | 16360 | 16370 | 16340 | 73 |
| 540 | 20231023 | 100800 | 524487800 | 16360 | 16340 | 16370 | 16330 | 425 |
| 541 | 20231023 | 100700 | 517547150 | 16340 | 16380 | 16380 | 16340 | 20 |
| 542 | 20231023 | 100600 | 517219950 | 16380 | 16330 | 16380 | 16330 | 13 |
| 543 | 20231023 | 100500 | 517007560 | 16350 | 16350 | 16350 | 16350 | 0 |
| 544 | 20231023 | 100400 | 517007560 | 16350 | 16350 | 16350 | 16350 | 0 |
| 545 | 20231023 | 100300 | 517007560 | 16350 | 16350 | 16350 | 16350 | 60 |
| 546 | 20231023 | 100200 | 516026560 | 16330 | 16330 | 16330 | 16330 | 3 |
| 547 | 20231023 | 100100 | 515977570 | 16410 | 16370 | 16410 | 16370 | 273 |
| 548 | 20231023 | 100000 | 511505260 | 16370 | 16370 | 16370 | 16370 | 2 |
| 549 | 20231023 | 095900 | 511472520 | 16370 | 16370 | 16370 | 16370 | 9 |
| 550 | 20231023 | 095800 | 511325190 | 16370 | 16370 | 16370 | 16370 | 0 |
| 551 | 20231023 | 095700 | 511325190 | 16370 | 16280 | 16370 | 16280 | 50 |
| 552 | 20231023 | 095600 | 510509840 | 16280 | 16290 | 16380 | 16280 | 92 |
| 553 | 20231023 | 095500 | 509011970 | 16290 | 16290 | 16290 | 16290 | 0 |
| 554 | 20231023 | 095400 | 509011970 | 16290 | 16290 | 16380 | 16290 | 811 |
| 555 | 20231023 | 095300 | 495799520 | 16290 | 16320 | 16320 | 16290 | 916 |
| 556 | 20231023 | 095200 | 480872080 | 16320 | 16360 | 16360 | 16320 | 263 |
| 557 | 20231023 | 095100 | 476577950 | 16380 | 16380 | 16380 | 16360 | 15 |
| 558 | 20231023 | 095000 | 476332270 | 16380 | 16380 | 16410 | 16380 | 260 |
| 559 | 20231023 | 094900 | 472069280 | 16380 | 16350 | 16380 | 16350 | 535 |
| 560 | 20231023 | 094800 | 463313270 | 16350 | 16350 | 16350 | 16350 | 298 |
| 561 | 20231023 | 094700 | 458440970 | 16310 | 16310 | 16310 | 16310 | 0 |
| 562 | 20231023 | 094600 | 458440970 | 16310 | 16320 | 16330 | 16310 | 28 |
| 563 | 20231023 | 094500 | 457984080 | 16330 | 16330 | 16330 | 16330 | 46 |
| 564 | 20231023 | 094400 | 457232900 | 16350 | 16310 | 16350 | 16310 | 153 |
| 565 | 20231023 | 094300 | 454734390 | 16310 | 16310 | 16310 | 16290 | 795 |
| 566 | 20231023 | 094200 | 441769360 | 16330 | 16330 | 16330 | 16330 | 0 |
| 567 | 20231023 | 094100 | 441769360 | 16330 | 16350 | 16350 | 16330 | 12 |
| 568 | 20231023 | 094000 | 441573360 | 16350 | 16330 | 16350 | 16320 | 160 |
| 569 | 20231023 | 093900 | 438958840 | 16330 | 16380 | 16410 | 16330 | 792 |
| 570 | 20231023 | 093800 | 425972560 | 16380 | 16270 | 16380 | 16260 | 406 |
| 571 | 20231023 | 093700 | 419336090 | 16290 | 16290 | 16290 | 16290 | 150 |
| 572 | 20231023 | 093600 | 416892590 | 16280 | 16340 | 16340 | 16250 | 205 |
| 573 | 20231023 | 093500 | 413558460 | 16340 | 16340 | 16340 | 16250 | 880 |
| 574 | 20231023 | 093400 | 399254350 | 16340 | 16340 | 16340 | 16340 | 0 |
| 575 | 20231023 | 093300 | 399254350 | 16340 | 16290 | 16340 | 16250 | 479 |
| 576 | 20231023 | 093200 | 391469800 | 16260 | 16270 | 16270 | 16250 | 650 |
| 577 | 20231023 | 093100 | 380903130 | 16350 | 16310 | 16350 | 16270 | 241 |
| 578 | 20231023 | 093000 | 376971430 | 16270 | 16270 | 16270 | 16270 | 0 |
| 579 | 20231023 | 092900 | 376971430 | 16270 | 16320 | 16320 | 16270 | 32 |
| 580 | 20231023 | 092800 | 376449290 | 16280 | 16260 | 16280 | 16260 | 339 |
| 581 | 20231023 | 092700 | 370930970 | 16260 | 16300 | 16300 | 16260 | 49 |
| 582 | 20231023 | 092600 | 370133470 | 16250 | 16250 | 16250 | 16250 | 187 |
| 583 | 20231023 | 092500 | 367094720 | 16250 | 16310 | 16310 | 16250 | 7 |
| 584 | 20231023 | 092400 | 366980900 | 16250 | 16300 | 16320 | 16250 | 341 |
| 585 | 20231023 | 092300 | 361424930 | 16300 | 16300 | 16320 | 16300 | 286 |
| 586 | 20231023 | 092200 | 356763030 | 16300 | 16350 | 16350 | 16300 | 18 |
| 587 | 20231023 | 092100 | 356469580 | 16300 | 16350 | 16350 | 16300 | 1100 |
| 588 | 20231023 | 092000 | 338524570 | 16300 | 16300 | 16400 | 16240 | 422 |
| 589 | 20231023 | 091900 | 331645650 | 16270 | 16280 | 16290 | 16230 | 418 |
| 590 | 20231023 | 091800 | 324842600 | 16280 | 16260 | 16280 | 16260 | 343 |
| 591 | 20231023 | 091700 | 319259690 | 16280 | 16240 | 16280 | 16220 | 468 |
| 592 | 20231023 | 091600 | 311661850 | 16250 | 16290 | 16290 | 16250 | 116 |
| 593 | 20231023 | 091500 | 309773240 | 16290 | 16240 | 16290 | 16240 | 155 |
| 594 | 20231023 | 091400 | 307251050 | 16240 | 16230 | 16240 | 16230 | 38 |
| 595 | 20231023 | 091300 | 306633950 | 16230 | 16220 | 16230 | 16210 | 52 |
| 596 | 20231023 | 091200 | 305790610 | 16210 | 16240 | 16240 | 16210 | 237 |
| 597 | 20231023 | 091100 | 301946160 | 16290 | 16280 | 16290 | 16280 | 168 |
| 598 | 20231023 | 091000 | 299210620 | 16230 | 16120 | 16230 | 16120 | 317 |
| 599 | 20231023 | 090900 | 294089080 | 16120 | 16120 | 16120 | 16120 | 26 |
| 600 | 20231023 | 090800 | 293669960 | 16120 | 16100 | 16120 | 16100 | 94 |
| 601 | 20231023 | 090700 | 292154880 | 16100 | 16110 | 16190 | 16080 | 345 |
| 602 | 20231023 | 090600 | 286593030 | 16060 | 16150 | 16150 | 16050 | 1151 |
| 603 | 20231023 | 090500 | 268060570 | 16160 | 16300 | 16300 | 16160 | 2076 |
| 604 | 20231023 | 090400 | 234323300 | 16300 | 16300 | 16360 | 16280 | 884 |
| 605 | 20231023 | 090300 | 219924680 | 16360 | 16300 | 16390 | 16280 | 1893 |
| 606 | 20231023 | 090200 | 189064660 | 16290 | 16260 | 16420 | 16240 | 2592 |
| 607 | 20231023 | 090100 | 146701650 | 16240 | 16190 | 16250 | 16160 | 3809 |
| 608 | 20231023 | 090000 | 84992380 | 16190 | 16070 | 16200 | 16070 | 5248 |