32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 190600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 5894 |
| 3 | 20231025 | 190500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 4 | 20231025 | 190400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 5 | 20231025 | 190300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 6 | 20231025 | 190200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 7 | 20231025 | 190100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 8 | 20231025 | 190000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 9 | 20231025 | 185900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 10 | 20231025 | 185800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 11 | 20231025 | 185700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 12 | 20231025 | 185600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 13 | 20231025 | 185500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 14 | 20231025 | 185400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 15 | 20231025 | 185300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 16 | 20231025 | 185200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 17 | 20231025 | 185100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 18 | 20231025 | 185000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 19 | 20231025 | 184900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 20 | 20231025 | 184800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 21 | 20231025 | 184700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 22 | 20231025 | 184600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 23 | 20231025 | 184500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 24 | 20231025 | 184400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 25 | 20231025 | 184300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 26 | 20231025 | 184200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 27 | 20231025 | 184100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 28 | 20231025 | 184000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 29 | 20231025 | 183900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 30 | 20231025 | 183800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 31 | 20231025 | 183700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 32 | 20231025 | 183600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 5894 |
| 33 | 20231025 | 183500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 34 | 20231025 | 183400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 35 | 20231025 | 183300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 36 | 20231025 | 183200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 37 | 20231025 | 183100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 38 | 20231025 | 183000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 39 | 20231025 | 182900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 40 | 20231025 | 182800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 41 | 20231025 | 182700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 42 | 20231025 | 182600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 43 | 20231025 | 182500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 44 | 20231025 | 182400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 45 | 20231025 | 182300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 46 | 20231025 | 182200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 47 | 20231025 | 182100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 48 | 20231025 | 182000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 49 | 20231025 | 181900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 50 | 20231025 | 181800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 51 | 20231025 | 181700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 52 | 20231025 | 181600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 53 | 20231025 | 181500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 54 | 20231025 | 181400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 55 | 20231025 | 181300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 56 | 20231025 | 181200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 57 | 20231025 | 181100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 58 | 20231025 | 181000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 59 | 20231025 | 180900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 60 | 20231025 | 180800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 61 | 20231025 | 180700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 62 | 20231025 | 180600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 5894 |
| 63 | 20231025 | 180500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 64 | 20231025 | 180400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 65 | 20231025 | 180300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 66 | 20231025 | 180200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 67 | 20231025 | 180100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 68 | 20231025 | 180000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 69 | 20231025 | 175900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 70 | 20231025 | 175800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 71 | 20231025 | 175700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 72 | 20231025 | 175600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 73 | 20231025 | 175500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 74 | 20231025 | 175400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 75 | 20231025 | 175300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 76 | 20231025 | 175200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 77 | 20231025 | 175100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 78 | 20231025 | 175000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 79 | 20231025 | 174900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 80 | 20231025 | 174800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 81 | 20231025 | 174700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 82 | 20231025 | 174600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 83 | 20231025 | 174500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 84 | 20231025 | 174400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 85 | 20231025 | 174300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 86 | 20231025 | 174200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 87 | 20231025 | 174100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 88 | 20231025 | 174000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 89 | 20231025 | 173900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 90 | 20231025 | 173800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 91 | 20231025 | 173700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 92 | 20231025 | 173600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 5894 |
| 93 | 20231025 | 173500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 94 | 20231025 | 173400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 95 | 20231025 | 173300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 96 | 20231025 | 173200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 97 | 20231025 | 173100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 98 | 20231025 | 173000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 99 | 20231025 | 172900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 100 | 20231025 | 172800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 101 | 20231025 | 172700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 102 | 20231025 | 172600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 103 | 20231025 | 172500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 104 | 20231025 | 172400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 105 | 20231025 | 172300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 106 | 20231025 | 172200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 107 | 20231025 | 172100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 108 | 20231025 | 172000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 109 | 20231025 | 171900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 110 | 20231025 | 171800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 111 | 20231025 | 171700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 112 | 20231025 | 171600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 113 | 20231025 | 171500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 114 | 20231025 | 171400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 115 | 20231025 | 171300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 116 | 20231025 | 171200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 117 | 20231025 | 171100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 118 | 20231025 | 171000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 119 | 20231025 | 170900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 120 | 20231025 | 170800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 121 | 20231025 | 170700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 122 | 20231025 | 170600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 5894 |
| 123 | 20231025 | 170500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 124 | 20231025 | 170400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 125 | 20231025 | 170300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 126 | 20231025 | 170200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 127 | 20231025 | 170100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 128 | 20231025 | 170000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 129 | 20231025 | 165900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 130 | 20231025 | 165800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 131 | 20231025 | 165700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 132 | 20231025 | 165600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 133 | 20231025 | 165500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 134 | 20231025 | 165400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 135 | 20231025 | 165300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 136 | 20231025 | 165200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 137 | 20231025 | 165100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 138 | 20231025 | 165000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 139 | 20231025 | 164900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 140 | 20231025 | 164800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 141 | 20231025 | 164700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 142 | 20231025 | 164600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 143 | 20231025 | 164500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 144 | 20231025 | 164400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 145 | 20231025 | 164300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 146 | 20231025 | 164200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 147 | 20231025 | 164100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 148 | 20231025 | 164000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 149 | 20231025 | 163900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 150 | 20231025 | 163800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 151 | 20231025 | 163700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 152 | 20231025 | 163600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 5894 |
| 153 | 20231025 | 163500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 154 | 20231025 | 163400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 155 | 20231025 | 163300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 156 | 20231025 | 163200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 157 | 20231025 | 163100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 158 | 20231025 | 163000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 159 | 20231025 | 162900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 160 | 20231025 | 162800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 161 | 20231025 | 162700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 162 | 20231025 | 162600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 163 | 20231025 | 162500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 164 | 20231025 | 162400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 165 | 20231025 | 162300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 166 | 20231025 | 162200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 167 | 20231025 | 162100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 168 | 20231025 | 162000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 169 | 20231025 | 161900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 170 | 20231025 | 161800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 171 | 20231025 | 161700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 172 | 20231025 | 161600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 173 | 20231025 | 161500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 174 | 20231025 | 161400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 175 | 20231025 | 161300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 176 | 20231025 | 161200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 177 | 20231025 | 161100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 178 | 20231025 | 161000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 179 | 20231025 | 160900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 180 | 20231025 | 160800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 181 | 20231025 | 160700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 182 | 20231025 | 160600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 5894 |
| 183 | 20231025 | 160500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 184 | 20231025 | 160400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 185 | 20231025 | 160300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 186 | 20231025 | 160200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 187 | 20231025 | 160100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 188 | 20231025 | 160000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 189 | 20231025 | 155900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 190 | 20231025 | 155800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 191 | 20231025 | 155700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 192 | 20231025 | 155600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 193 | 20231025 | 155500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 194 | 20231025 | 155400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 195 | 20231025 | 155300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 196 | 20231025 | 155200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 197 | 20231025 | 155100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 198 | 20231025 | 155000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 199 | 20231025 | 154900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 200 | 20231025 | 154800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 201 | 20231025 | 154700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 202 | 20231025 | 154600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 203 | 20231025 | 154500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 204 | 20231025 | 154400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 205 | 20231025 | 154300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 206 | 20231025 | 154200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 207 | 20231025 | 154100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 208 | 20231025 | 154000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 209 | 20231025 | 153900 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 210 | 20231025 | 153800 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 211 | 20231025 | 153700 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 212 | 20231025 | 153600 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 5894 |
| 213 | 20231025 | 153500 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 214 | 20231025 | 153400 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 215 | 20231025 | 153300 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 216 | 20231025 | 153200 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 217 | 20231025 | 153100 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 218 | 20231025 | 153000 | 3051716750 | 15500 | 15500 | 15500 | 15500 | 5894 |
| 219 | 20231025 | 152900 | 2960359750 | 15520 | 15520 | 15520 | 15520 | 0 |
| 220 | 20231025 | 152800 | 2960359750 | 15520 | 15520 | 15520 | 15520 | 0 |
| 221 | 20231025 | 152700 | 2960359750 | 15520 | 15520 | 15520 | 15520 | 0 |
| 222 | 20231025 | 152600 | 2960359750 | 15520 | 15520 | 15520 | 15520 | 0 |
| 223 | 20231025 | 152500 | 2960359750 | 15520 | 15520 | 15520 | 15520 | 0 |
| 224 | 20231025 | 152400 | 2960359750 | 15520 | 15520 | 15520 | 15520 | 0 |
| 225 | 20231025 | 152300 | 2960359750 | 15520 | 15520 | 15520 | 15520 | 0 |
| 226 | 20231025 | 152200 | 2960359750 | 15520 | 15520 | 15520 | 15520 | 0 |
| 227 | 20231025 | 152100 | 2960359750 | 15520 | 15520 | 15520 | 15520 | 0 |
| 228 | 20231025 | 152000 | 2960359750 | 15520 | 15520 | 15520 | 15520 | 0 |
| 229 | 20231025 | 151900 | 2960359750 | 15520 | 15520 | 15560 | 15520 | 1385 |
| 230 | 20231025 | 151800 | 2938852910 | 15520 | 15550 | 15550 | 15520 | 1491 |
| 231 | 20231025 | 151700 | 2915698960 | 15550 | 15530 | 15550 | 15530 | 576 |
| 232 | 20231025 | 151600 | 2906744160 | 15530 | 15540 | 15540 | 15530 | 213 |
| 233 | 20231025 | 151500 | 2903435960 | 15540 | 15550 | 15580 | 15530 | 722 |
| 234 | 20231025 | 151400 | 2892218320 | 15580 | 15550 | 15580 | 15550 | 401 |
| 235 | 20231025 | 151300 | 2885975330 | 15550 | 15540 | 15550 | 15540 | 114 |
| 236 | 20231025 | 151200 | 2884203670 | 15540 | 15550 | 15580 | 15540 | 553 |
| 237 | 20231025 | 151100 | 2875595600 | 15550 | 15580 | 15580 | 15530 | 1789 |
| 238 | 20231025 | 151000 | 2847804380 | 15540 | 15550 | 15550 | 15540 | 1058 |
| 239 | 20231025 | 150900 | 2831362130 | 15550 | 15550 | 15550 | 15550 | 459 |
| 240 | 20231025 | 150800 | 2824224680 | 15550 | 15550 | 15550 | 15550 | 175 |
| 241 | 20231025 | 150700 | 2821503430 | 15550 | 15550 | 15570 | 15550 | 427 |
| 242 | 20231025 | 150600 | 2814862820 | 15550 | 15550 | 15550 | 15550 | 479 |
| 243 | 20231025 | 150500 | 2807414370 | 15590 | 15560 | 15590 | 15560 | 237 |
| 244 | 20231025 | 150400 | 2803726620 | 15560 | 15560 | 15570 | 15560 | 91 |
| 245 | 20231025 | 150300 | 2802310560 | 15560 | 15610 | 15610 | 15560 | 103 |
| 246 | 20231025 | 150200 | 2800705030 | 15610 | 15590 | 15610 | 15580 | 950 |
| 247 | 20231025 | 150100 | 2785883910 | 15550 | 15550 | 15590 | 15550 | 1225 |
| 248 | 20231025 | 150000 | 2766835040 | 15550 | 15560 | 15560 | 15550 | 1574 |
| 249 | 20231025 | 145900 | 2742358030 | 15560 | 15560 | 15610 | 15560 | 1000 |
| 250 | 20231025 | 145800 | 2726796980 | 15560 | 15560 | 15560 | 15560 | 200 |
| 251 | 20231025 | 145700 | 2723684980 | 15560 | 15580 | 15580 | 15560 | 1218 |
| 252 | 20231025 | 145600 | 2704721790 | 15590 | 15600 | 15620 | 15590 | 1508 |
| 253 | 20231025 | 145500 | 2681209270 | 15600 | 15600 | 15600 | 15600 | 11 |
| 254 | 20231025 | 145400 | 2681037670 | 15630 | 15630 | 15630 | 15630 | 202 |
| 255 | 20231025 | 145300 | 2677880410 | 15630 | 15630 | 15630 | 15630 | 97 |
| 256 | 20231025 | 145200 | 2676364300 | 15620 | 15600 | 15620 | 15590 | 90 |
| 257 | 20231025 | 145100 | 2674960170 | 15600 | 15630 | 15630 | 15600 | 65 |
| 258 | 20231025 | 145000 | 2673945060 | 15650 | 15650 | 15650 | 15650 | 12 |
| 259 | 20231025 | 144900 | 2673757260 | 15650 | 15650 | 15650 | 15650 | 50 |
| 260 | 20231025 | 144800 | 2672974760 | 15620 | 15610 | 15620 | 15610 | 75 |
| 261 | 20231025 | 144700 | 2671803760 | 15590 | 15640 | 15640 | 15590 | 141 |
| 262 | 20231025 | 144600 | 2669603410 | 15640 | 15650 | 15650 | 15640 | 377 |
| 263 | 20231025 | 144500 | 2663703390 | 15650 | 15650 | 15650 | 15650 | 190 |
| 264 | 20231025 | 144400 | 2660729890 | 15660 | 15660 | 15660 | 15660 | 7 |
| 265 | 20231025 | 144300 | 2660620270 | 15660 | 15650 | 15660 | 15650 | 352 |
| 266 | 20231025 | 144200 | 2655108660 | 15640 | 15630 | 15640 | 15620 | 461 |
| 267 | 20231025 | 144100 | 2647900310 | 15640 | 15630 | 15660 | 15630 | 88 |
| 268 | 20231025 | 144000 | 2646523750 | 15630 | 15610 | 15630 | 15610 | 276 |
| 269 | 20231025 | 143900 | 2642212240 | 15620 | 15620 | 15620 | 15620 | 13 |
| 270 | 20231025 | 143800 | 2642009180 | 15620 | 15620 | 15620 | 15620 | 0 |
| 271 | 20231025 | 143700 | 2642009180 | 15620 | 15620 | 15620 | 15620 | 5 |
| 272 | 20231025 | 143600 | 2641931080 | 15570 | 15580 | 15600 | 15560 | 280 |
| 273 | 20231025 | 143500 | 2637571060 | 15560 | 15590 | 15590 | 15560 | 448 |
| 274 | 20231025 | 143400 | 2630589990 | 15590 | 15590 | 15590 | 15590 | 0 |
| 275 | 20231025 | 143300 | 2630589990 | 15590 | 15610 | 15610 | 15590 | 79 |
| 276 | 20231025 | 143200 | 2629357860 | 15640 | 15650 | 15650 | 15640 | 153 |
| 277 | 20231025 | 143100 | 2626963910 | 15640 | 15600 | 15640 | 15600 | 832 |
| 278 | 20231025 | 143000 | 2613970070 | 15600 | 15580 | 15610 | 15580 | 126 |
| 279 | 20231025 | 142900 | 2612006450 | 15600 | 15570 | 15600 | 15570 | 300 |
| 280 | 20231025 | 142800 | 2607328920 | 15570 | 15580 | 15580 | 15570 | 243 |
| 281 | 20231025 | 142700 | 2603545210 | 15580 | 15580 | 15580 | 15580 | 1 |
| 282 | 20231025 | 142600 | 2603529630 | 15570 | 15580 | 15580 | 15570 | 110 |
| 283 | 20231025 | 142500 | 2601816480 | 15580 | 15590 | 15590 | 15580 | 312 |
| 284 | 20231025 | 142400 | 2596954390 | 15590 | 15590 | 15590 | 15590 | 37 |
| 285 | 20231025 | 142300 | 2596377560 | 15600 | 15600 | 15610 | 15600 | 665 |
| 286 | 20231025 | 142200 | 2586002560 | 15600 | 15600 | 15600 | 15600 | 11 |
| 287 | 20231025 | 142100 | 2585830960 | 15600 | 15610 | 15610 | 15600 | 182 |
| 288 | 20231025 | 142000 | 2582990010 | 15590 | 15590 | 15590 | 15590 | 59 |
| 289 | 20231025 | 141900 | 2582070200 | 15610 | 15600 | 15620 | 15580 | 224 |
| 290 | 20231025 | 141800 | 2578573710 | 15600 | 15600 | 15600 | 15600 | 37 |
| 291 | 20231025 | 141700 | 2577996510 | 15600 | 15600 | 15600 | 15600 | 0 |
| 292 | 20231025 | 141600 | 2577996510 | 15600 | 15580 | 15600 | 15580 | 268 |
| 293 | 20231025 | 141500 | 2573816020 | 15580 | 15580 | 15580 | 15580 | 20 |
| 294 | 20231025 | 141400 | 2573504420 | 15560 | 15580 | 15580 | 15550 | 1139 |
| 295 | 20231025 | 141300 | 2555788390 | 15600 | 15600 | 15600 | 15600 | 143 |
| 296 | 20231025 | 141200 | 2553557590 | 15600 | 15600 | 15600 | 15600 | 50 |
| 297 | 20231025 | 141100 | 2552777590 | 15600 | 15600 | 15600 | 15600 | 70 |
| 298 | 20231025 | 141000 | 2551685590 | 15570 | 15550 | 15570 | 15550 | 118 |
| 299 | 20231025 | 140900 | 2549850330 | 15550 | 15550 | 15550 | 15550 | 3 |
| 300 | 20231025 | 140800 | 2549803680 | 15550 | 15560 | 15560 | 15550 | 114 |
| 301 | 20231025 | 140700 | 2548030540 | 15560 | 15560 | 15560 | 15540 | 457 |
| 302 | 20231025 | 140600 | 2540922320 | 15560 | 15570 | 15570 | 15560 | 24 |
| 303 | 20231025 | 140500 | 2540548820 | 15570 | 15600 | 15610 | 15570 | 125 |
| 304 | 20231025 | 140400 | 2538599960 | 15600 | 15600 | 15600 | 15600 | 0 |
| 305 | 20231025 | 140300 | 2538599960 | 15600 | 15600 | 15600 | 15600 | 0 |
| 306 | 20231025 | 140200 | 2538599960 | 15600 | 15600 | 15600 | 15600 | 50 |
| 307 | 20231025 | 140100 | 2537819960 | 15600 | 15560 | 15600 | 15560 | 23 |
| 308 | 20231025 | 140000 | 2537461280 | 15600 | 15600 | 15600 | 15600 | 20 |
| 309 | 20231025 | 135900 | 2537149280 | 15600 | 15540 | 15600 | 15540 | 1095 |
| 310 | 20231025 | 135800 | 2520072970 | 15540 | 15560 | 15560 | 15540 | 2668 |
| 311 | 20231025 | 135700 | 2478606380 | 15550 | 15640 | 15640 | 15540 | 2770 |
| 312 | 20231025 | 135600 | 2435485570 | 15650 | 15650 | 15650 | 15650 | 110 |
| 313 | 20231025 | 135500 | 2433764070 | 15650 | 15650 | 15650 | 15650 | 2 |
| 314 | 20231025 | 135400 | 2433732770 | 15650 | 15620 | 15650 | 15620 | 18 |
| 315 | 20231025 | 135300 | 2433451580 | 15620 | 15620 | 15620 | 15620 | 1 |
| 316 | 20231025 | 135200 | 2433435960 | 15620 | 15620 | 15620 | 15620 | 104 |
| 317 | 20231025 | 135100 | 2431811480 | 15600 | 15620 | 15620 | 15600 | 561 |
| 318 | 20231025 | 135000 | 2423059580 | 15600 | 15600 | 15600 | 15600 | 94 |
| 319 | 20231025 | 134900 | 2421593180 | 15580 | 15590 | 15600 | 15580 | 833 |
| 320 | 20231025 | 134800 | 2408614200 | 15580 | 15580 | 15580 | 15580 | 0 |
| 321 | 20231025 | 134700 | 2408614200 | 15580 | 15580 | 15580 | 15580 | 22 |
| 322 | 20231025 | 134600 | 2408271440 | 15570 | 15580 | 15580 | 15550 | 2382 |
| 323 | 20231025 | 134500 | 2371182360 | 15570 | 15580 | 15580 | 15570 | 212 |
| 324 | 20231025 | 134400 | 2367880300 | 15580 | 15630 | 15630 | 15580 | 1014 |
| 325 | 20231025 | 134300 | 2352054980 | 15630 | 15630 | 15630 | 15630 | 45 |
| 326 | 20231025 | 134200 | 2351351630 | 15620 | 15620 | 15620 | 15620 | 202 |
| 327 | 20231025 | 134100 | 2348196390 | 15620 | 15630 | 15630 | 15620 | 321 |
| 328 | 20231025 | 134000 | 2343180790 | 15680 | 15610 | 15680 | 15610 | 568 |
| 329 | 20231025 | 133900 | 2334304770 | 15610 | 15610 | 15620 | 15610 | 383 |
| 330 | 20231025 | 133800 | 2328324810 | 15610 | 15580 | 15620 | 15580 | 958 |
| 331 | 20231025 | 133700 | 2313383310 | 15580 | 15620 | 15620 | 15580 | 923 |
| 332 | 20231025 | 133600 | 2298982460 | 15630 | 15690 | 15690 | 15620 | 3811 |
| 333 | 20231025 | 133500 | 2239285770 | 15690 | 15700 | 15700 | 15690 | 319 |
| 334 | 20231025 | 133400 | 2234280110 | 15700 | 15700 | 15700 | 15690 | 664 |
| 335 | 20231025 | 133300 | 2223859610 | 15700 | 15690 | 15740 | 15690 | 522 |
| 336 | 20231025 | 133200 | 2215661990 | 15740 | 15700 | 15740 | 15680 | 646 |
| 337 | 20231025 | 133100 | 2205525990 | 15690 | 15700 | 15700 | 15690 | 408 |
| 338 | 20231025 | 133000 | 2199120930 | 15690 | 15740 | 15740 | 15670 | 930 |
| 339 | 20231025 | 132900 | 2184527560 | 15720 | 15820 | 15820 | 15720 | 673 |
| 340 | 20231025 | 132800 | 2173925840 | 15770 | 15770 | 15820 | 15770 | 128 |
| 341 | 20231025 | 132700 | 2171907230 | 15770 | 15800 | 15800 | 15750 | 1598 |
| 342 | 20231025 | 132600 | 2146694650 | 15810 | 15840 | 15840 | 15800 | 2549 |
| 343 | 20231025 | 132500 | 2106392350 | 15890 | 15840 | 15920 | 15840 | 838 |
| 344 | 20231025 | 132400 | 2093083600 | 15840 | 15910 | 15910 | 15830 | 1401 |
| 345 | 20231025 | 132300 | 2070855980 | 15920 | 16030 | 16030 | 15920 | 1251 |
| 346 | 20231025 | 132200 | 2050898530 | 16030 | 15950 | 16050 | 15950 | 4402 |
| 347 | 20231025 | 132100 | 1980473700 | 15930 | 15920 | 15930 | 15920 | 1331 |
| 348 | 20231025 | 132000 | 1959272360 | 15920 | 15910 | 15920 | 15910 | 252 |
| 349 | 20231025 | 131900 | 1955262270 | 15910 | 15920 | 15920 | 15910 | 40 |
| 350 | 20231025 | 131800 | 1954625840 | 15920 | 15930 | 15930 | 15920 | 106 |
| 351 | 20231025 | 131700 | 1952938040 | 15930 | 15930 | 15930 | 15930 | 1 |
| 352 | 20231025 | 131600 | 1952922110 | 15910 | 15910 | 15930 | 15910 | 677 |
| 353 | 20231025 | 131500 | 1942147810 | 15920 | 15920 | 15920 | 15920 | 0 |
| 354 | 20231025 | 131400 | 1942147810 | 15920 | 15920 | 15920 | 15920 | 28 |
| 355 | 20231025 | 131300 | 1941702050 | 15930 | 15920 | 15930 | 15920 | 235 |
| 356 | 20231025 | 131200 | 1937960830 | 15930 | 15900 | 15930 | 15890 | 389 |
| 357 | 20231025 | 131100 | 1931773780 | 15920 | 15970 | 15980 | 15920 | 1445 |
| 358 | 20231025 | 131000 | 1908697770 | 15970 | 15910 | 15970 | 15910 | 3905 |
| 359 | 20231025 | 130900 | 1846444430 | 15900 | 15880 | 15910 | 15880 | 803 |
| 360 | 20231025 | 130800 | 1833680630 | 15880 | 15880 | 15880 | 15880 | 258 |
| 361 | 20231025 | 130700 | 1829583590 | 15870 | 15830 | 15870 | 15810 | 735 |
| 362 | 20231025 | 130600 | 1817927730 | 15810 | 15810 | 15830 | 15810 | 241 |
| 363 | 20231025 | 130500 | 1814117320 | 15810 | 15820 | 15820 | 15810 | 364 |
| 364 | 20231025 | 130400 | 1808362470 | 15830 | 15830 | 15830 | 15830 | 0 |
| 365 | 20231025 | 130300 | 1808362470 | 15830 | 15810 | 15830 | 15810 | 589 |
| 366 | 20231025 | 130200 | 1799039400 | 15810 | 15830 | 15840 | 15810 | 473 |
| 367 | 20231025 | 130100 | 1791550810 | 15800 | 15830 | 15840 | 15800 | 559 |
| 368 | 20231025 | 130000 | 1782711570 | 15840 | 15840 | 15840 | 15840 | 29 |
| 369 | 20231025 | 125900 | 1782252210 | 15840 | 15840 | 15840 | 15840 | 6 |
| 370 | 20231025 | 125800 | 1782157170 | 15840 | 15840 | 15840 | 15840 | 5 |
| 371 | 20231025 | 125700 | 1782077970 | 15840 | 15830 | 15850 | 15830 | 26 |
| 372 | 20231025 | 125600 | 1781666190 | 15830 | 15850 | 15850 | 15830 | 138 |
| 373 | 20231025 | 125500 | 1779480260 | 15850 | 15850 | 15850 | 15850 | 66 |
| 374 | 20231025 | 125400 | 1778434160 | 15850 | 15850 | 15850 | 15850 | 0 |
| 375 | 20231025 | 125300 | 1778434160 | 15850 | 15860 | 15870 | 15850 | 592 |
| 376 | 20231025 | 125200 | 1769049690 | 15860 | 15860 | 15860 | 15860 | 233 |
| 377 | 20231025 | 125100 | 1765354310 | 15860 | 15860 | 15860 | 15860 | 11 |
| 378 | 20231025 | 125000 | 1765179850 | 15880 | 15870 | 15880 | 15870 | 26 |
| 379 | 20231025 | 124900 | 1764767180 | 15880 | 15860 | 15880 | 15860 | 54 |
| 380 | 20231025 | 124800 | 1763910620 | 15850 | 15880 | 15880 | 15850 | 61 |
| 381 | 20231025 | 124700 | 1762942990 | 15890 | 15890 | 15890 | 15890 | 15 |
| 382 | 20231025 | 124600 | 1762704640 | 15890 | 15900 | 15900 | 15890 | 81 |
| 383 | 20231025 | 124500 | 1761417060 | 15890 | 15900 | 15900 | 15890 | 15 |
| 384 | 20231025 | 124400 | 1761178610 | 15890 | 15890 | 15890 | 15890 | 5 |
| 385 | 20231025 | 124300 | 1761099160 | 15900 | 15900 | 15900 | 15900 | 0 |
| 386 | 20231025 | 124200 | 1761099160 | 15900 | 15900 | 15900 | 15900 | 15 |
| 387 | 20231025 | 124100 | 1760860660 | 15900 | 15910 | 15910 | 15900 | 161 |
| 388 | 20231025 | 124000 | 1758300750 | 15900 | 15890 | 15910 | 15890 | 608 |
| 389 | 20231025 | 123900 | 1748633410 | 15880 | 15880 | 15880 | 15880 | 504 |
| 390 | 20231025 | 123800 | 1740629890 | 15850 | 15840 | 15850 | 15840 | 5 |
| 391 | 20231025 | 123700 | 1740550650 | 15840 | 15840 | 15840 | 15840 | 32 |
| 392 | 20231025 | 123600 | 1740043770 | 15840 | 15880 | 15880 | 15800 | 217 |
| 393 | 20231025 | 123500 | 1736601060 | 15900 | 15900 | 15900 | 15900 | 10 |
| 394 | 20231025 | 123400 | 1736442060 | 15900 | 15900 | 15900 | 15900 | 252 |
| 395 | 20231025 | 123300 | 1732435260 | 15910 | 15910 | 15910 | 15910 | 93 |
| 396 | 20231025 | 123200 | 1730955630 | 15920 | 15870 | 15920 | 15870 | 332 |
| 397 | 20231025 | 123100 | 1725676320 | 15840 | 15840 | 15840 | 15840 | 33 |
| 398 | 20231025 | 123000 | 1725153600 | 15830 | 15800 | 15830 | 15800 | 877 |
| 399 | 20231025 | 122900 | 1711285690 | 15800 | 15820 | 15820 | 15800 | 157 |
| 400 | 20231025 | 122800 | 1708805060 | 15830 | 15830 | 15830 | 15830 | 18 |
| 401 | 20231025 | 122700 | 1708520120 | 15830 | 15830 | 15840 | 15830 | 179 |
| 402 | 20231025 | 122600 | 1705685910 | 15780 | 15810 | 15810 | 15780 | 57 |
| 403 | 20231025 | 122500 | 1704785480 | 15770 | 15780 | 15790 | 15770 | 852 |
| 404 | 20231025 | 122400 | 1691347390 | 15850 | 15850 | 15850 | 15850 | 10 |
| 405 | 20231025 | 122300 | 1691188890 | 15860 | 15860 | 15860 | 15760 | 1210 |
| 406 | 20231025 | 122200 | 1672046050 | 15860 | 15870 | 15870 | 15860 | 137 |
| 407 | 20231025 | 122100 | 1669872840 | 15890 | 15890 | 15890 | 15890 | 0 |
| 408 | 20231025 | 122000 | 1669872840 | 15890 | 15890 | 15890 | 15890 | 0 |
| 409 | 20231025 | 121900 | 1669872840 | 15890 | 15880 | 15890 | 15880 | 202 |
| 410 | 20231025 | 121800 | 1666664090 | 15880 | 15850 | 15880 | 15850 | 177 |
| 411 | 20231025 | 121700 | 1663856360 | 15850 | 15850 | 15850 | 15850 | 20 |
| 412 | 20231025 | 121600 | 1663539360 | 15840 | 15910 | 15910 | 15840 | 1016 |
| 413 | 20231025 | 121500 | 1647427390 | 15920 | 15930 | 15940 | 15920 | 327 |
| 414 | 20231025 | 121400 | 1642219550 | 15930 | 15930 | 15930 | 15920 | 59 |
| 415 | 20231025 | 121300 | 1641279730 | 15940 | 15930 | 15940 | 15920 | 335 |
| 416 | 20231025 | 121200 | 1635940850 | 15930 | 15900 | 15930 | 15900 | 382 |
| 417 | 20231025 | 121100 | 1629862130 | 15880 | 15900 | 15900 | 15880 | 95 |
| 418 | 20231025 | 121000 | 1628352540 | 15900 | 15880 | 15910 | 15880 | 358 |
| 419 | 20231025 | 120900 | 1622660610 | 15900 | 15950 | 15950 | 15890 | 2137 |
| 420 | 20231025 | 120800 | 1588677550 | 15930 | 15900 | 15950 | 15890 | 2241 |
| 421 | 20231025 | 120700 | 1553023940 | 15890 | 15820 | 15890 | 15820 | 3261 |
| 422 | 20231025 | 120600 | 1501320350 | 15830 | 15830 | 15830 | 15830 | 152 |
| 423 | 20231025 | 120500 | 1498914190 | 15830 | 15830 | 15830 | 15820 | 58 |
| 424 | 20231025 | 120400 | 1497996550 | 15830 | 15810 | 15830 | 15810 | 267 |
| 425 | 20231025 | 120300 | 1493772280 | 15760 | 15790 | 15790 | 15760 | 167 |
| 426 | 20231025 | 120200 | 1491139050 | 15780 | 15790 | 15790 | 15760 | 296 |
| 427 | 20231025 | 120100 | 1486472440 | 15810 | 15810 | 15810 | 15810 | 46 |
| 428 | 20231025 | 120000 | 1485745180 | 15810 | 15820 | 15830 | 15810 | 1085 |
| 429 | 20231025 | 115900 | 1468576620 | 15830 | 15810 | 15830 | 15810 | 1604 |
| 430 | 20231025 | 115800 | 1443189920 | 15810 | 15770 | 15810 | 15770 | 784 |
| 431 | 20231025 | 115700 | 1430809250 | 15780 | 15780 | 15780 | 15780 | 0 |
| 432 | 20231025 | 115600 | 1430809250 | 15780 | 15750 | 15780 | 15680 | 928 |
| 433 | 20231025 | 115500 | 1416239990 | 15750 | 15750 | 15750 | 15750 | 0 |
| 434 | 20231025 | 115400 | 1416239990 | 15750 | 15750 | 15750 | 15750 | 47 |
| 435 | 20231025 | 115300 | 1415499740 | 15760 | 15750 | 15760 | 15750 | 67 |
| 436 | 20231025 | 115200 | 1414444390 | 15760 | 15760 | 15760 | 15760 | 0 |
| 437 | 20231025 | 115100 | 1414444390 | 15760 | 15760 | 15760 | 15760 | 40 |
| 438 | 20231025 | 115000 | 1413813990 | 15750 | 15750 | 15750 | 15750 | 0 |
| 439 | 20231025 | 114900 | 1413813990 | 15750 | 15750 | 15790 | 15750 | 115 |
| 440 | 20231025 | 114800 | 1412001010 | 15740 | 15740 | 15740 | 15740 | 10 |
| 441 | 20231025 | 114700 | 1411843610 | 15740 | 15740 | 15740 | 15740 | 119 |
| 442 | 20231025 | 114600 | 1409970550 | 15740 | 15740 | 15740 | 15740 | 1 |
| 443 | 20231025 | 114500 | 1409954810 | 15710 | 15710 | 15710 | 15710 | 105 |
| 444 | 20231025 | 114400 | 1408305260 | 15710 | 15730 | 15730 | 15710 | 55 |
| 445 | 20231025 | 114300 | 1407440680 | 15710 | 15710 | 15710 | 15710 | 0 |
| 446 | 20231025 | 114200 | 1407440680 | 15710 | 15710 | 15710 | 15710 | 30 |
| 447 | 20231025 | 114100 | 1406969380 | 15700 | 15700 | 15700 | 15700 | 52 |
| 448 | 20231025 | 114000 | 1406152980 | 15700 | 15700 | 15700 | 15700 | 62 |
| 449 | 20231025 | 113900 | 1405179580 | 15690 | 15690 | 15690 | 15690 | 0 |
| 450 | 20231025 | 113800 | 1405179580 | 15690 | 15690 | 15690 | 15690 | 6 |
| 451 | 20231025 | 113700 | 1405085440 | 15690 | 15780 | 15780 | 15690 | 323 |
| 452 | 20231025 | 113600 | 1400011330 | 15780 | 15730 | 15780 | 15730 | 2 |
| 453 | 20231025 | 113500 | 1399979820 | 15780 | 15780 | 15780 | 15780 | 0 |
| 454 | 20231025 | 113400 | 1399979820 | 15780 | 15780 | 15780 | 15780 | 0 |
| 455 | 20231025 | 113300 | 1399979820 | 15780 | 15780 | 15780 | 15780 | 0 |
| 456 | 20231025 | 113200 | 1399979820 | 15780 | 15780 | 15780 | 15780 | 10 |
| 457 | 20231025 | 113100 | 1399822020 | 15780 | 15780 | 15780 | 15780 | 0 |
| 458 | 20231025 | 113000 | 1399822020 | 15780 | 15780 | 15780 | 15780 | 0 |
| 459 | 20231025 | 112900 | 1399822020 | 15780 | 15780 | 15790 | 15780 | 86 |
| 460 | 20231025 | 112800 | 1398464930 | 15780 | 15780 | 15780 | 15780 | 5 |
| 461 | 20231025 | 112700 | 1398386030 | 15790 | 15720 | 15790 | 15720 | 28 |
| 462 | 20231025 | 112600 | 1397944670 | 15700 | 15710 | 15710 | 15700 | 417 |
| 463 | 20231025 | 112500 | 1391397660 | 15700 | 15710 | 15710 | 15700 | 137 |
| 464 | 20231025 | 112400 | 1389246260 | 15710 | 15720 | 15730 | 15710 | 398 |
| 465 | 20231025 | 112300 | 1382990780 | 15720 | 15730 | 15730 | 15720 | 65 |
| 466 | 20231025 | 112200 | 1381968900 | 15730 | 15730 | 15730 | 15730 | 20 |
| 467 | 20231025 | 112100 | 1381654300 | 15730 | 15730 | 15730 | 15730 | 0 |
| 468 | 20231025 | 112000 | 1381654300 | 15730 | 15730 | 15730 | 15730 | 166 |
| 469 | 20231025 | 111900 | 1379043120 | 15730 | 15730 | 15730 | 15730 | 0 |
| 470 | 20231025 | 111800 | 1379043120 | 15730 | 15730 | 15730 | 15730 | 0 |
| 471 | 20231025 | 111700 | 1379043120 | 15730 | 15730 | 15730 | 15730 | 182 |
| 472 | 20231025 | 111600 | 1376180260 | 15730 | 15740 | 15740 | 15730 | 128 |
| 473 | 20231025 | 111500 | 1374166750 | 15740 | 15740 | 15740 | 15740 | 149 |
| 474 | 20231025 | 111400 | 1371821490 | 15740 | 15780 | 15780 | 15740 | 172 |
| 475 | 20231025 | 111300 | 1369114030 | 15780 | 15780 | 15780 | 15780 | 1 |
| 476 | 20231025 | 111200 | 1369098250 | 15780 | 15780 | 15780 | 15780 | 0 |
| 477 | 20231025 | 111100 | 1369098250 | 15780 | 15780 | 15780 | 15780 | 12 |
| 478 | 20231025 | 111000 | 1368908890 | 15780 | 15780 | 15780 | 15780 | 10 |
| 479 | 20231025 | 110900 | 1368751090 | 15790 | 15790 | 15790 | 15790 | 27 |
| 480 | 20231025 | 110800 | 1368324760 | 15800 | 15800 | 15800 | 15800 | 31 |
| 481 | 20231025 | 110700 | 1367834960 | 15800 | 15800 | 15800 | 15800 | 25 |
| 482 | 20231025 | 110600 | 1367439960 | 15800 | 15800 | 15800 | 15800 | 0 |
| 483 | 20231025 | 110500 | 1367439960 | 15800 | 15800 | 15800 | 15800 | 11 |
| 484 | 20231025 | 110400 | 1367266160 | 15800 | 15800 | 15800 | 15800 | 1 |
| 485 | 20231025 | 110300 | 1367250360 | 15800 | 15800 | 15800 | 15800 | 0 |
| 486 | 20231025 | 110200 | 1367250360 | 15800 | 15800 | 15800 | 15800 | 10 |
| 487 | 20231025 | 110100 | 1367092360 | 15800 | 15780 | 15800 | 15780 | 4 |
| 488 | 20231025 | 110000 | 1367029180 | 15780 | 15780 | 15780 | 15780 | 1 |
| 489 | 20231025 | 105900 | 1367013400 | 15740 | 15780 | 15780 | 15740 | 626 |
| 490 | 20231025 | 105800 | 1357157020 | 15770 | 15820 | 15820 | 15770 | 610 |
| 491 | 20231025 | 105700 | 1347528520 | 15820 | 15810 | 15820 | 15810 | 190 |
| 492 | 20231025 | 105600 | 1344523590 | 15830 | 15830 | 15830 | 15830 | 55 |
| 493 | 20231025 | 105500 | 1343652940 | 15830 | 15790 | 15830 | 15790 | 1164 |
| 494 | 20231025 | 105400 | 1325258200 | 15770 | 15740 | 15770 | 15740 | 452 |
| 495 | 20231025 | 105300 | 1318131480 | 15740 | 15740 | 15740 | 15740 | 50 |
| 496 | 20231025 | 105200 | 1317344480 | 15730 | 15730 | 15730 | 15730 | 126 |
| 497 | 20231025 | 105100 | 1315362500 | 15730 | 15740 | 15740 | 15730 | 130 |
| 498 | 20231025 | 105000 | 1313317110 | 15740 | 15750 | 15750 | 15740 | 17 |
| 499 | 20231025 | 104900 | 1313049370 | 15760 | 15780 | 15780 | 15760 | 129 |
| 500 | 20231025 | 104800 | 1311015810 | 15770 | 15770 | 15770 | 15770 | 0 |
| 501 | 20231025 | 104700 | 1311015810 | 15770 | 15770 | 15790 | 15770 | 56 |
| 502 | 20231025 | 104600 | 1310132570 | 15770 | 15800 | 15800 | 15770 | 56 |
| 503 | 20231025 | 104500 | 1309248070 | 15800 | 15780 | 15800 | 15780 | 476 |
| 504 | 20231025 | 104400 | 1301729960 | 15780 | 15780 | 15780 | 15780 | 36 |
| 505 | 20231025 | 104300 | 1301161880 | 15760 | 15780 | 15780 | 15760 | 31 |
| 506 | 20231025 | 104200 | 1300673300 | 15780 | 15780 | 15780 | 15780 | 39 |
| 507 | 20231025 | 104100 | 1300057880 | 15770 | 15760 | 15770 | 15760 | 36 |
| 508 | 20231025 | 104000 | 1299490390 | 15760 | 15760 | 15760 | 15760 | 6 |
| 509 | 20231025 | 103900 | 1299395830 | 15750 | 15750 | 15750 | 15750 | 0 |
| 510 | 20231025 | 103800 | 1299395830 | 15750 | 15750 | 15750 | 15750 | 23 |
| 511 | 20231025 | 103700 | 1299033580 | 15740 | 15730 | 15740 | 15730 | 239 |
| 512 | 20231025 | 103600 | 1295271960 | 15740 | 15720 | 15740 | 15720 | 138 |
| 513 | 20231025 | 103500 | 1293102580 | 15740 | 15740 | 15740 | 15740 | 5 |
| 514 | 20231025 | 103400 | 1293023880 | 15740 | 15720 | 15740 | 15720 | 6 |
| 515 | 20231025 | 103300 | 1292929540 | 15720 | 15720 | 15720 | 15720 | 6 |
| 516 | 20231025 | 103200 | 1292835220 | 15720 | 15730 | 15740 | 15710 | 17 |
| 517 | 20231025 | 103100 | 1292567910 | 15750 | 15750 | 15750 | 15750 | 0 |
| 518 | 20231025 | 103000 | 1292567910 | 15750 | 15750 | 15750 | 15750 | 1 |
| 519 | 20231025 | 102900 | 1292552160 | 15780 | 15780 | 15780 | 15780 | 225 |
| 520 | 20231025 | 102800 | 1289001660 | 15700 | 15790 | 15790 | 15700 | 11 |
| 521 | 20231025 | 102700 | 1288828460 | 15700 | 15710 | 15720 | 15700 | 109 |
| 522 | 20231025 | 102600 | 1287116130 | 15720 | 15790 | 15790 | 15720 | 7 |
| 523 | 20231025 | 102500 | 1287006020 | 15790 | 15790 | 15790 | 15790 | 0 |
| 524 | 20231025 | 102400 | 1287006020 | 15790 | 15680 | 15790 | 15680 | 4 |
| 525 | 20231025 | 102300 | 1286943190 | 15790 | 15790 | 15790 | 15790 | 3 |
| 526 | 20231025 | 102200 | 1286895820 | 15790 | 15720 | 15790 | 15680 | 392 |
| 527 | 20231025 | 102100 | 1280729470 | 15670 | 15710 | 15710 | 15670 | 220 |
| 528 | 20231025 | 102000 | 1277281050 | 15640 | 15680 | 15680 | 15640 | 1452 |
| 529 | 20231025 | 101900 | 1254548390 | 15670 | 15740 | 15740 | 15650 | 1178 |
| 530 | 20231025 | 101800 | 1236081880 | 15740 | 15750 | 15750 | 15740 | 197 |
| 531 | 20231025 | 101700 | 1232979330 | 15750 | 15760 | 15760 | 15750 | 194 |
| 532 | 20231025 | 101600 | 1229922540 | 15770 | 15780 | 15780 | 15770 | 31 |
| 533 | 20231025 | 101500 | 1229433370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 534 | 20231025 | 101400 | 1229433370 | 15780 | 15790 | 15790 | 15760 | 254 |
| 535 | 20231025 | 101300 | 1225424110 | 15790 | 15840 | 15840 | 15790 | 209 |
| 536 | 20231025 | 101200 | 1222114050 | 15840 | 15840 | 15840 | 15840 | 17 |
| 537 | 20231025 | 101100 | 1221844770 | 15840 | 15840 | 15840 | 15840 | 101 |
| 538 | 20231025 | 101000 | 1220244930 | 15860 | 15840 | 15860 | 15840 | 186 |
| 539 | 20231025 | 100900 | 1217296510 | 15840 | 15840 | 15840 | 15840 | 1 |
| 540 | 20231025 | 100800 | 1217280670 | 15800 | 15810 | 15810 | 15800 | 2034 |
| 541 | 20231025 | 100700 | 1185133760 | 15870 | 15860 | 15870 | 15860 | 118 |
| 542 | 20231025 | 100600 | 1183261180 | 15870 | 15870 | 15870 | 15870 | 0 |
| 543 | 20231025 | 100500 | 1183261180 | 15870 | 15810 | 15880 | 15810 | 111 |
| 544 | 20231025 | 100400 | 1181503200 | 15810 | 15900 | 15900 | 15810 | 53 |
| 545 | 20231025 | 100300 | 1180664730 | 15910 | 15820 | 15910 | 15810 | 1343 |
| 546 | 20231025 | 100200 | 1159342320 | 15820 | 15840 | 15840 | 15820 | 51 |
| 547 | 20231025 | 100100 | 1158534500 | 15840 | 15830 | 15840 | 15830 | 241 |
| 548 | 20231025 | 100000 | 1154719450 | 15850 | 15870 | 15870 | 15850 | 2418 |
| 549 | 20231025 | 095900 | 1116369460 | 15870 | 15900 | 15900 | 15860 | 578 |
| 550 | 20231025 | 095800 | 1107182040 | 15900 | 15870 | 15900 | 15860 | 3092 |
| 551 | 20231025 | 095700 | 1058115230 | 15860 | 15860 | 15870 | 15830 | 1012 |
| 552 | 20231025 | 095600 | 1042071790 | 15860 | 15830 | 15860 | 15810 | 1084 |
| 553 | 20231025 | 095500 | 1024909490 | 15840 | 15830 | 15840 | 15820 | 333 |
| 554 | 20231025 | 095400 | 1019637600 | 15840 | 15850 | 15860 | 15830 | 150 |
| 555 | 20231025 | 095300 | 1017262390 | 15840 | 15810 | 15850 | 15810 | 247 |
| 556 | 20231025 | 095200 | 1013348770 | 15810 | 15860 | 15860 | 15810 | 691 |
| 557 | 20231025 | 095100 | 1002405910 | 15860 | 15840 | 15870 | 15840 | 305 |
| 558 | 20231025 | 095000 | 997567760 | 15840 | 15820 | 15870 | 15810 | 1584 |
| 559 | 20231025 | 094900 | 972453270 | 15810 | 15800 | 15820 | 15800 | 463 |
| 560 | 20231025 | 094800 | 965133660 | 15800 | 15790 | 15800 | 15790 | 456 |
| 561 | 20231025 | 094700 | 957929980 | 15790 | 15750 | 15790 | 15740 | 156 |
| 562 | 20231025 | 094600 | 955471890 | 15760 | 15710 | 15760 | 15710 | 262 |
| 563 | 20231025 | 094500 | 951346030 | 15710 | 15700 | 15710 | 15700 | 23 |
| 564 | 20231025 | 094400 | 950984790 | 15700 | 15800 | 15800 | 15680 | 1060 |
| 565 | 20231025 | 094300 | 934314860 | 15820 | 15850 | 15850 | 15750 | 719 |
| 566 | 20231025 | 094200 | 922959490 | 15870 | 15830 | 15880 | 15830 | 2810 |
| 567 | 20231025 | 094100 | 878419870 | 15830 | 15710 | 15830 | 15660 | 9294 |
| 568 | 20231025 | 094000 | 732804050 | 15710 | 15710 | 15710 | 15680 | 379 |
| 569 | 20231025 | 093900 | 726850260 | 15710 | 15700 | 15710 | 15680 | 830 |
| 570 | 20231025 | 093800 | 713828040 | 15710 | 15720 | 15720 | 15630 | 192 |
| 571 | 20231025 | 093700 | 710820680 | 15720 | 15730 | 15730 | 15630 | 1764 |
| 572 | 20231025 | 093600 | 683169360 | 15730 | 15720 | 15760 | 15720 | 48 |
| 573 | 20231025 | 093500 | 682413630 | 15700 | 15760 | 15760 | 15700 | 65 |
| 574 | 20231025 | 093400 | 681391430 | 15760 | 15760 | 15760 | 15720 | 32 |
| 575 | 20231025 | 093300 | 680887610 | 15750 | 15810 | 15820 | 15740 | 445 |
| 576 | 20231025 | 093200 | 673856020 | 15820 | 15810 | 15850 | 15810 | 779 |
| 577 | 20231025 | 093100 | 661522190 | 15820 | 15800 | 15850 | 15800 | 1314 |
| 578 | 20231025 | 093000 | 640712150 | 15800 | 15660 | 15800 | 15660 | 1558 |
| 579 | 20231025 | 092900 | 616123440 | 15610 | 15750 | 15760 | 15610 | 987 |
| 580 | 20231025 | 092800 | 600637740 | 15750 | 15680 | 15750 | 15680 | 402 |
| 581 | 20231025 | 092700 | 594327900 | 15690 | 15700 | 15700 | 15690 | 72 |
| 582 | 20231025 | 092600 | 593198130 | 15700 | 15710 | 15710 | 15700 | 399 |
| 583 | 20231025 | 092500 | 586931770 | 15720 | 15740 | 15740 | 15720 | 296 |
| 584 | 20231025 | 092400 | 582275510 | 15740 | 15760 | 15760 | 15730 | 932 |
| 585 | 20231025 | 092300 | 567596930 | 15760 | 15780 | 15780 | 15760 | 331 |
| 586 | 20231025 | 092200 | 562376400 | 15790 | 15750 | 15790 | 15750 | 1083 |
| 587 | 20231025 | 092100 | 545306420 | 15750 | 15820 | 15820 | 15750 | 1044 |
| 588 | 20231025 | 092000 | 528843540 | 15790 | 15800 | 15820 | 15790 | 690 |
| 589 | 20231025 | 091900 | 517939270 | 15800 | 15800 | 15820 | 15790 | 481 |
| 590 | 20231025 | 091800 | 510331500 | 15810 | 15790 | 15830 | 15790 | 1353 |
| 591 | 20231025 | 091700 | 488935820 | 15790 | 15820 | 15860 | 15780 | 1410 |
| 592 | 20231025 | 091600 | 466613250 | 15830 | 15750 | 15830 | 15730 | 2357 |
| 593 | 20231025 | 091500 | 429473360 | 15740 | 15790 | 15830 | 15740 | 2932 |
| 594 | 20231025 | 091400 | 383153860 | 15800 | 15710 | 15800 | 15700 | 1879 |
| 595 | 20231025 | 091300 | 353569950 | 15710 | 15660 | 15710 | 15640 | 1287 |
| 596 | 20231025 | 091200 | 333382470 | 15670 | 15610 | 15680 | 15610 | 288 |
| 597 | 20231025 | 091100 | 328881830 | 15670 | 15690 | 15690 | 15670 | 107 |
| 598 | 20231025 | 091000 | 327204120 | 15690 | 15680 | 15710 | 15680 | 109 |
| 599 | 20231025 | 090900 | 325493890 | 15680 | 15600 | 15680 | 15600 | 1129 |
| 600 | 20231025 | 090800 | 307856470 | 15600 | 15610 | 15620 | 15600 | 681 |
| 601 | 20231025 | 090700 | 297231610 | 15600 | 15680 | 15730 | 15600 | 1058 |
| 602 | 20231025 | 090600 | 280679910 | 15680 | 15610 | 15680 | 15610 | 2470 |
| 603 | 20231025 | 090500 | 242010910 | 15620 | 15560 | 15620 | 15560 | 2777 |
| 604 | 20231025 | 090400 | 198682330 | 15540 | 15560 | 15560 | 15490 | 2710 |
| 605 | 20231025 | 090300 | 156668700 | 15540 | 15540 | 15580 | 15500 | 4113 |
| 606 | 20231025 | 090200 | 92864580 | 15530 | 15520 | 15600 | 15510 | 1098 |
| 607 | 20231025 | 090100 | 75782060 | 15610 | 15650 | 15650 | 15510 | 1290 |
| 608 | 20231025 | 090000 | 55676480 | 15650 | 15540 | 15650 | 15540 | 3518 |