29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 185300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 8555 |
| 3 | 20231024 | 185200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 4 | 20231024 | 185100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 5 | 20231024 | 185000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 6 | 20231024 | 184900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 7 | 20231024 | 184800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 8 | 20231024 | 184700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 9 | 20231024 | 184600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 10 | 20231024 | 184500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 11 | 20231024 | 184400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 12 | 20231024 | 184300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 13 | 20231024 | 184200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 14 | 20231024 | 184100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 15 | 20231024 | 184000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 16 | 20231024 | 183900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 17 | 20231024 | 183800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 18 | 20231024 | 183700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 19 | 20231024 | 183600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 20 | 20231024 | 183500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 21 | 20231024 | 183400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 22 | 20231024 | 183300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 23 | 20231024 | 183200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 24 | 20231024 | 183100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 25 | 20231024 | 183000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 26 | 20231024 | 182900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 27 | 20231024 | 182800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 28 | 20231024 | 182700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 29 | 20231024 | 182600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 30 | 20231024 | 182500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 31 | 20231024 | 182400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 32 | 20231024 | 182300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 8555 |
| 33 | 20231024 | 182200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 34 | 20231024 | 182100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 35 | 20231024 | 182000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 36 | 20231024 | 181900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 37 | 20231024 | 181800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 38 | 20231024 | 181700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 39 | 20231024 | 181600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 40 | 20231024 | 181500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 41 | 20231024 | 181400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 42 | 20231024 | 181300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 43 | 20231024 | 181200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 44 | 20231024 | 181100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 45 | 20231024 | 181000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 46 | 20231024 | 180900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 47 | 20231024 | 180800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 48 | 20231024 | 180700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 49 | 20231024 | 180600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 50 | 20231024 | 180500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 51 | 20231024 | 180400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 52 | 20231024 | 180300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 53 | 20231024 | 180200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 54 | 20231024 | 180100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 55 | 20231024 | 180000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 56 | 20231024 | 175900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 57 | 20231024 | 175800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 58 | 20231024 | 175700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 59 | 20231024 | 175600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 60 | 20231024 | 175500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 61 | 20231024 | 175400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 62 | 20231024 | 175300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 8555 |
| 63 | 20231024 | 175200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 64 | 20231024 | 175100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 65 | 20231024 | 175000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 66 | 20231024 | 174900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 67 | 20231024 | 174800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 68 | 20231024 | 174700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 69 | 20231024 | 174600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 70 | 20231024 | 174500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 71 | 20231024 | 174400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 72 | 20231024 | 174300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 73 | 20231024 | 174200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 74 | 20231024 | 174100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 75 | 20231024 | 174000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 76 | 20231024 | 173900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 77 | 20231024 | 173800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 78 | 20231024 | 173700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 79 | 20231024 | 173600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 80 | 20231024 | 173500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 81 | 20231024 | 173400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 82 | 20231024 | 173300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 83 | 20231024 | 173200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 84 | 20231024 | 173100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 85 | 20231024 | 173000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 86 | 20231024 | 172900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 87 | 20231024 | 172800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 88 | 20231024 | 172700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 89 | 20231024 | 172600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 90 | 20231024 | 172500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 91 | 20231024 | 172400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 92 | 20231024 | 172300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 8555 |
| 93 | 20231024 | 172200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 94 | 20231024 | 172100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 95 | 20231024 | 172000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 96 | 20231024 | 171900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 97 | 20231024 | 171800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 98 | 20231024 | 171700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 99 | 20231024 | 171600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 100 | 20231024 | 171500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 101 | 20231024 | 171400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 102 | 20231024 | 171300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 103 | 20231024 | 171200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 104 | 20231024 | 171100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 105 | 20231024 | 171000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 106 | 20231024 | 170900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 107 | 20231024 | 170800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 108 | 20231024 | 170700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 109 | 20231024 | 170600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 110 | 20231024 | 170500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 111 | 20231024 | 170400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 112 | 20231024 | 170300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 113 | 20231024 | 170200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 114 | 20231024 | 170100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 115 | 20231024 | 170000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 116 | 20231024 | 165900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 117 | 20231024 | 165800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 118 | 20231024 | 165700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 119 | 20231024 | 165600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 120 | 20231024 | 165500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 121 | 20231024 | 165400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 122 | 20231024 | 165300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 8555 |
| 123 | 20231024 | 165200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 124 | 20231024 | 165100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 125 | 20231024 | 165000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 126 | 20231024 | 164900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 127 | 20231024 | 164800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 128 | 20231024 | 164700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 129 | 20231024 | 164600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 130 | 20231024 | 164500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 131 | 20231024 | 164400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 132 | 20231024 | 164300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 133 | 20231024 | 164200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 134 | 20231024 | 164100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 135 | 20231024 | 164000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 136 | 20231024 | 163900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 137 | 20231024 | 163800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 138 | 20231024 | 163700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 139 | 20231024 | 163600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 140 | 20231024 | 163500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 141 | 20231024 | 163400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 142 | 20231024 | 163300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 143 | 20231024 | 163200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 144 | 20231024 | 163100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 145 | 20231024 | 163000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 146 | 20231024 | 162900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 147 | 20231024 | 162800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 148 | 20231024 | 162700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 149 | 20231024 | 162600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 150 | 20231024 | 162500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 151 | 20231024 | 162400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 152 | 20231024 | 162300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 8555 |
| 153 | 20231024 | 162200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 154 | 20231024 | 162100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 155 | 20231024 | 162000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 156 | 20231024 | 161900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 157 | 20231024 | 161800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 158 | 20231024 | 161700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 159 | 20231024 | 161600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 160 | 20231024 | 161500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 161 | 20231024 | 161400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 162 | 20231024 | 161300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 163 | 20231024 | 161200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 164 | 20231024 | 161100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 165 | 20231024 | 161000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 166 | 20231024 | 160900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 167 | 20231024 | 160800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 168 | 20231024 | 160700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 169 | 20231024 | 160600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 170 | 20231024 | 160500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 171 | 20231024 | 160400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 172 | 20231024 | 160300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 173 | 20231024 | 160200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 174 | 20231024 | 160100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 175 | 20231024 | 160000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 176 | 20231024 | 155900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 177 | 20231024 | 155800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 178 | 20231024 | 155700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 179 | 20231024 | 155600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 180 | 20231024 | 155500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 181 | 20231024 | 155400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 182 | 20231024 | 155300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 8555 |
| 183 | 20231024 | 155200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 184 | 20231024 | 155100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 185 | 20231024 | 155000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 186 | 20231024 | 154900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 187 | 20231024 | 154800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 188 | 20231024 | 154700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 189 | 20231024 | 154600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 190 | 20231024 | 154500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 191 | 20231024 | 154400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 192 | 20231024 | 154300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 193 | 20231024 | 154200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 194 | 20231024 | 154100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 195 | 20231024 | 154000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 196 | 20231024 | 153900 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 197 | 20231024 | 153800 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 198 | 20231024 | 153700 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 199 | 20231024 | 153600 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 200 | 20231024 | 153500 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 201 | 20231024 | 153400 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 202 | 20231024 | 153300 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 203 | 20231024 | 153200 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 204 | 20231024 | 153100 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 205 | 20231024 | 153000 | 1930184520 | 5870 | 5870 | 5870 | 5870 | 8555 |
| 206 | 20231024 | 152900 | 1879966670 | 5850 | 5850 | 5850 | 5850 | 0 |
| 207 | 20231024 | 152800 | 1879966670 | 5850 | 5850 | 5850 | 5850 | 0 |
| 208 | 20231024 | 152700 | 1879966670 | 5850 | 5850 | 5850 | 5850 | 0 |
| 209 | 20231024 | 152600 | 1879966670 | 5850 | 5850 | 5850 | 5850 | 0 |
| 210 | 20231024 | 152500 | 1879966670 | 5850 | 5850 | 5850 | 5850 | 0 |
| 211 | 20231024 | 152400 | 1879966670 | 5850 | 5850 | 5850 | 5850 | 0 |
| 212 | 20231024 | 152300 | 1879966670 | 5850 | 5850 | 5850 | 5850 | 0 |
| 213 | 20231024 | 152200 | 1879966670 | 5850 | 5850 | 5850 | 5850 | 0 |
| 214 | 20231024 | 152100 | 1879966670 | 5850 | 5850 | 5850 | 5850 | 0 |
| 215 | 20231024 | 152000 | 1879966670 | 5850 | 5850 | 5850 | 5850 | 0 |
| 216 | 20231024 | 151900 | 1879966670 | 5850 | 5830 | 5850 | 5810 | 978 |
| 217 | 20231024 | 151800 | 1874263810 | 5820 | 5830 | 5850 | 5820 | 926 |
| 218 | 20231024 | 151700 | 1868867060 | 5810 | 5830 | 5830 | 5810 | 1607 |
| 219 | 20231024 | 151600 | 1859520170 | 5850 | 5850 | 5850 | 5850 | 16 |
| 220 | 20231024 | 151500 | 1859426570 | 5820 | 5840 | 5860 | 5820 | 1240 |
| 221 | 20231024 | 151400 | 1852180820 | 5830 | 5840 | 5840 | 5830 | 303 |
| 222 | 20231024 | 151300 | 1850414280 | 5850 | 5830 | 5850 | 5820 | 2045 |
| 223 | 20231024 | 151200 | 1838484300 | 5830 | 5820 | 5830 | 5820 | 388 |
| 224 | 20231024 | 151100 | 1836223260 | 5830 | 5820 | 5830 | 5820 | 1211 |
| 225 | 20231024 | 151000 | 1829174940 | 5820 | 5820 | 5830 | 5820 | 483 |
| 226 | 20231024 | 150900 | 1826362070 | 5820 | 5820 | 5820 | 5810 | 980 |
| 227 | 20231024 | 150800 | 1820660260 | 5820 | 5820 | 5820 | 5820 | 550 |
| 228 | 20231024 | 150700 | 1817459260 | 5820 | 5830 | 5830 | 5820 | 1335 |
| 229 | 20231024 | 150600 | 1809686210 | 5830 | 5840 | 5840 | 5830 | 28 |
| 230 | 20231024 | 150500 | 1809522720 | 5830 | 5830 | 5830 | 5830 | 303 |
| 231 | 20231024 | 150400 | 1807756230 | 5840 | 5830 | 5840 | 5830 | 34 |
| 232 | 20231024 | 150300 | 1807557930 | 5820 | 5820 | 5820 | 5820 | 4 |
| 233 | 20231024 | 150200 | 1807534650 | 5850 | 5820 | 5850 | 5820 | 770 |
| 234 | 20231024 | 150100 | 1803039750 | 5820 | 5820 | 5830 | 5820 | 900 |
| 235 | 20231024 | 150000 | 1797799750 | 5830 | 5840 | 5840 | 5830 | 26 |
| 236 | 20231024 | 145900 | 1797648070 | 5850 | 5830 | 5850 | 5830 | 270 |
| 237 | 20231024 | 145800 | 1796073950 | 5850 | 5840 | 5850 | 5840 | 3016 |
| 238 | 20231024 | 145700 | 1778437570 | 5840 | 5830 | 5840 | 5830 | 73 |
| 239 | 20231024 | 145600 | 1778011880 | 5840 | 5840 | 5840 | 5840 | 32 |
| 240 | 20231024 | 145500 | 1777825000 | 5840 | 5840 | 5850 | 5840 | 1717 |
| 241 | 20231024 | 145400 | 1767795580 | 5840 | 5820 | 5840 | 5820 | 2444 |
| 242 | 20231024 | 145300 | 1753531140 | 5830 | 5830 | 5830 | 5830 | 858 |
| 243 | 20231024 | 145200 | 1748529000 | 5830 | 5830 | 5830 | 5810 | 573 |
| 244 | 20231024 | 145100 | 1745199770 | 5810 | 5810 | 5810 | 5810 | 2 |
| 245 | 20231024 | 145000 | 1745188150 | 5830 | 5810 | 5830 | 5810 | 71 |
| 246 | 20231024 | 144900 | 1744775430 | 5820 | 5820 | 5830 | 5820 | 392 |
| 247 | 20231024 | 144800 | 1742493950 | 5820 | 5810 | 5830 | 5810 | 281 |
| 248 | 20231024 | 144700 | 1740857380 | 5810 | 5820 | 5820 | 5810 | 489 |
| 249 | 20231024 | 144600 | 1738015500 | 5820 | 5820 | 5820 | 5820 | 30 |
| 250 | 20231024 | 144500 | 1737840900 | 5830 | 5820 | 5830 | 5820 | 446 |
| 251 | 20231024 | 144400 | 1735245170 | 5820 | 5800 | 5820 | 5800 | 152 |
| 252 | 20231024 | 144300 | 1734360550 | 5820 | 5820 | 5820 | 5820 | 616 |
| 253 | 20231024 | 144200 | 1730775430 | 5820 | 5810 | 5820 | 5810 | 436 |
| 254 | 20231024 | 144100 | 1728241060 | 5800 | 5800 | 5800 | 5800 | 10 |
| 255 | 20231024 | 144000 | 1728183060 | 5810 | 5800 | 5810 | 5800 | 767 |
| 256 | 20231024 | 143900 | 1723730400 | 5810 | 5810 | 5810 | 5800 | 367 |
| 257 | 20231024 | 143800 | 1721598630 | 5810 | 5810 | 5810 | 5800 | 1516 |
| 258 | 20231024 | 143700 | 1712794820 | 5800 | 5790 | 5800 | 5790 | 1174 |
| 259 | 20231024 | 143600 | 1705987290 | 5790 | 5790 | 5790 | 5790 | 387 |
| 260 | 20231024 | 143500 | 1703746560 | 5790 | 5790 | 5790 | 5790 | 328 |
| 261 | 20231024 | 143400 | 1701847440 | 5780 | 5780 | 5780 | 5780 | 250 |
| 262 | 20231024 | 143300 | 1700402440 | 5790 | 5780 | 5790 | 5780 | 622 |
| 263 | 20231024 | 143200 | 1696807270 | 5780 | 5770 | 5780 | 5770 | 1295 |
| 264 | 20231024 | 143100 | 1689333620 | 5780 | 5780 | 5790 | 5780 | 124 |
| 265 | 20231024 | 143000 | 1688616870 | 5780 | 5770 | 5790 | 5770 | 558 |
| 266 | 20231024 | 142900 | 1685391210 | 5780 | 5780 | 5780 | 5780 | 265 |
| 267 | 20231024 | 142800 | 1683859510 | 5780 | 5780 | 5780 | 5780 | 135 |
| 268 | 20231024 | 142700 | 1683079210 | 5780 | 5780 | 5780 | 5780 | 65 |
| 269 | 20231024 | 142600 | 1682703510 | 5780 | 5780 | 5780 | 5780 | 142 |
| 270 | 20231024 | 142500 | 1681882750 | 5790 | 5790 | 5790 | 5790 | 120 |
| 271 | 20231024 | 142400 | 1681187950 | 5790 | 5800 | 5800 | 5790 | 55 |
| 272 | 20231024 | 142300 | 1680869330 | 5790 | 5780 | 5790 | 5780 | 2526 |
| 273 | 20231024 | 142200 | 1666245790 | 5780 | 5770 | 5780 | 5770 | 650 |
| 274 | 20231024 | 142100 | 1662494790 | 5770 | 5780 | 5780 | 5770 | 559 |
| 275 | 20231024 | 142000 | 1659268940 | 5780 | 5790 | 5790 | 5780 | 880 |
| 276 | 20231024 | 141900 | 1654178390 | 5780 | 5780 | 5790 | 5780 | 1224 |
| 277 | 20231024 | 141800 | 1647096030 | 5780 | 5790 | 5790 | 5780 | 514 |
| 278 | 20231024 | 141700 | 1644121410 | 5790 | 5780 | 5790 | 5770 | 337 |
| 279 | 20231024 | 141600 | 1642172880 | 5780 | 5770 | 5780 | 5770 | 111 |
| 280 | 20231024 | 141500 | 1641532300 | 5770 | 5770 | 5770 | 5770 | 100 |
| 281 | 20231024 | 141400 | 1640955300 | 5780 | 5780 | 5780 | 5760 | 1691 |
| 282 | 20231024 | 141300 | 1631181340 | 5780 | 5770 | 5780 | 5770 | 1998 |
| 283 | 20231024 | 141200 | 1619651540 | 5770 | 5770 | 5770 | 5770 | 32 |
| 284 | 20231024 | 141100 | 1619466900 | 5770 | 5760 | 5770 | 5760 | 801 |
| 285 | 20231024 | 141000 | 1614852780 | 5760 | 5760 | 5760 | 5760 | 10 |
| 286 | 20231024 | 140900 | 1614795180 | 5760 | 5760 | 5760 | 5760 | 10 |
| 287 | 20231024 | 140800 | 1614737580 | 5760 | 5760 | 5760 | 5760 | 1 |
| 288 | 20231024 | 140700 | 1614731820 | 5750 | 5760 | 5760 | 5750 | 1923 |
| 289 | 20231024 | 140600 | 1603667060 | 5760 | 5760 | 5760 | 5760 | 170 |
| 290 | 20231024 | 140500 | 1602687860 | 5750 | 5750 | 5760 | 5750 | 1427 |
| 291 | 20231024 | 140400 | 1594482350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 292 | 20231024 | 140300 | 1594482350 | 5760 | 5750 | 5760 | 5750 | 497 |
| 293 | 20231024 | 140200 | 1591622760 | 5760 | 5750 | 5760 | 5750 | 663 |
| 294 | 20231024 | 140100 | 1587810500 | 5750 | 5740 | 5750 | 5740 | 100 |
| 295 | 20231024 | 140000 | 1587235560 | 5750 | 5750 | 5750 | 5750 | 0 |
| 296 | 20231024 | 135900 | 1587235560 | 5750 | 5750 | 5750 | 5750 | 0 |
| 297 | 20231024 | 135800 | 1587235560 | 5750 | 5750 | 5750 | 5750 | 1204 |
| 298 | 20231024 | 135700 | 1580312560 | 5750 | 5750 | 5750 | 5750 | 1 |
| 299 | 20231024 | 135600 | 1580306810 | 5750 | 5750 | 5750 | 5750 | 0 |
| 300 | 20231024 | 135500 | 1580306810 | 5750 | 5750 | 5750 | 5750 | 26 |
| 301 | 20231024 | 135400 | 1580157310 | 5750 | 5750 | 5750 | 5750 | 0 |
| 302 | 20231024 | 135300 | 1580157310 | 5750 | 5740 | 5750 | 5740 | 28 |
| 303 | 20231024 | 135200 | 1579996510 | 5750 | 5750 | 5750 | 5750 | 1 |
| 304 | 20231024 | 135100 | 1579990760 | 5740 | 5740 | 5740 | 5730 | 516 |
| 305 | 20231024 | 135000 | 1577029020 | 5740 | 5750 | 5750 | 5740 | 506 |
| 306 | 20231024 | 134900 | 1574124330 | 5750 | 5750 | 5750 | 5750 | 1 |
| 307 | 20231024 | 134800 | 1574118580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 308 | 20231024 | 134700 | 1574118580 | 5750 | 5750 | 5750 | 5750 | 55 |
| 309 | 20231024 | 134600 | 1573802330 | 5760 | 5760 | 5760 | 5760 | 0 |
| 310 | 20231024 | 134500 | 1573802330 | 5760 | 5750 | 5760 | 5740 | 5991 |
| 311 | 20231024 | 134400 | 1539371410 | 5750 | 5750 | 5750 | 5750 | 79 |
| 312 | 20231024 | 134300 | 1538917160 | 5770 | 5770 | 5770 | 5750 | 17 |
| 313 | 20231024 | 134200 | 1538819130 | 5770 | 5750 | 5770 | 5750 | 1413 |
| 314 | 20231024 | 134100 | 1530685360 | 5770 | 5740 | 5770 | 5740 | 2423 |
| 315 | 20231024 | 134000 | 1516755500 | 5750 | 5750 | 5750 | 5730 | 72 |
| 316 | 20231024 | 133900 | 1516341520 | 5740 | 5740 | 5740 | 5740 | 0 |
| 317 | 20231024 | 133800 | 1516341520 | 5740 | 5740 | 5740 | 5740 | 634 |
| 318 | 20231024 | 133700 | 1512702360 | 5740 | 5710 | 5740 | 5710 | 427 |
| 319 | 20231024 | 133600 | 1510251800 | 5740 | 5740 | 5740 | 5740 | 0 |
| 320 | 20231024 | 133500 | 1510251800 | 5740 | 5740 | 5740 | 5740 | 0 |
| 321 | 20231024 | 133400 | 1510251800 | 5740 | 5740 | 5740 | 5740 | 20 |
| 322 | 20231024 | 133300 | 1510137000 | 5740 | 5730 | 5740 | 5710 | 392 |
| 323 | 20231024 | 133200 | 1507895410 | 5730 | 5730 | 5740 | 5730 | 14 |
| 324 | 20231024 | 133100 | 1507815180 | 5730 | 5750 | 5750 | 5730 | 28 |
| 325 | 20231024 | 133000 | 1507654220 | 5740 | 5740 | 5740 | 5740 | 0 |
| 326 | 20231024 | 132900 | 1507654220 | 5740 | 5740 | 5740 | 5740 | 17 |
| 327 | 20231024 | 132800 | 1507556640 | 5740 | 5740 | 5740 | 5740 | 707 |
| 328 | 20231024 | 132700 | 1503498460 | 5750 | 5750 | 5750 | 5740 | 181 |
| 329 | 20231024 | 132600 | 1502457880 | 5760 | 5760 | 5760 | 5760 | 1016 |
| 330 | 20231024 | 132500 | 1496605720 | 5760 | 5760 | 5760 | 5760 | 30 |
| 331 | 20231024 | 132400 | 1496432920 | 5760 | 5750 | 5760 | 5740 | 862 |
| 332 | 20231024 | 132300 | 1491475390 | 5750 | 5760 | 5760 | 5750 | 123 |
| 333 | 20231024 | 132200 | 1490768130 | 5750 | 5750 | 5750 | 5740 | 1164 |
| 334 | 20231024 | 132100 | 1484075230 | 5750 | 5730 | 5750 | 5730 | 110 |
| 335 | 20231024 | 132000 | 1483444330 | 5730 | 5730 | 5750 | 5730 | 2718 |
| 336 | 20231024 | 131900 | 1467852390 | 5730 | 5730 | 5730 | 5730 | 1 |
| 337 | 20231024 | 131800 | 1467846660 | 5700 | 5730 | 5730 | 5700 | 1769 |
| 338 | 20231024 | 131700 | 1457761770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 339 | 20231024 | 131600 | 1457761770 | 5740 | 5740 | 5740 | 5730 | 484 |
| 340 | 20231024 | 131500 | 1454985820 | 5740 | 5730 | 5750 | 5730 | 1818 |
| 341 | 20231024 | 131400 | 1444552690 | 5730 | 5710 | 5730 | 5710 | 638 |
| 342 | 20231024 | 131300 | 1440906420 | 5700 | 5700 | 5700 | 5700 | 305 |
| 343 | 20231024 | 131200 | 1439167920 | 5680 | 5680 | 5680 | 5680 | 228 |
| 344 | 20231024 | 131100 | 1437872880 | 5700 | 5680 | 5700 | 5680 | 754 |
| 345 | 20231024 | 131000 | 1433590140 | 5700 | 5690 | 5700 | 5690 | 653 |
| 346 | 20231024 | 130900 | 1429874560 | 5690 | 5690 | 5690 | 5680 | 5 |
| 347 | 20231024 | 130800 | 1429846120 | 5690 | 5710 | 5710 | 5690 | 1265 |
| 348 | 20231024 | 130700 | 1422648240 | 5700 | 5710 | 5710 | 5700 | 848 |
| 349 | 20231024 | 130600 | 1417813750 | 5710 | 5710 | 5710 | 5710 | 20 |
| 350 | 20231024 | 130500 | 1417699550 | 5710 | 5710 | 5710 | 5710 | 188 |
| 351 | 20231024 | 130400 | 1416626070 | 5700 | 5710 | 5710 | 5700 | 26 |
| 352 | 20231024 | 130300 | 1416477620 | 5700 | 5700 | 5700 | 5700 | 727 |
| 353 | 20231024 | 130200 | 1412333720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 354 | 20231024 | 130100 | 1412333720 | 5690 | 5700 | 5700 | 5690 | 88 |
| 355 | 20231024 | 130000 | 1411832960 | 5700 | 5700 | 5700 | 5700 | 35 |
| 356 | 20231024 | 125900 | 1411633460 | 5700 | 5700 | 5700 | 5700 | 1 |
| 357 | 20231024 | 125800 | 1411627760 | 5690 | 5690 | 5690 | 5690 | 94 |
| 358 | 20231024 | 125700 | 1411092900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 359 | 20231024 | 125600 | 1411092900 | 5680 | 5690 | 5690 | 5680 | 405 |
| 360 | 20231024 | 125500 | 1408791250 | 5690 | 5690 | 5690 | 5690 | 284 |
| 361 | 20231024 | 125400 | 1407175290 | 5670 | 5670 | 5670 | 5670 | 20 |
| 362 | 20231024 | 125300 | 1407061890 | 5690 | 5690 | 5690 | 5690 | 727 |
| 363 | 20231024 | 125200 | 1402925260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 364 | 20231024 | 125100 | 1402925260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 365 | 20231024 | 125000 | 1402925260 | 5670 | 5680 | 5680 | 5670 | 353 |
| 366 | 20231024 | 124900 | 1400921380 | 5680 | 5680 | 5690 | 5680 | 284 |
| 367 | 20231024 | 124800 | 1399307900 | 5670 | 5670 | 5670 | 5670 | 80 |
| 368 | 20231024 | 124700 | 1398854300 | 5680 | 5680 | 5680 | 5680 | 0 |
| 369 | 20231024 | 124600 | 1398854300 | 5680 | 5680 | 5680 | 5680 | 350 |
| 370 | 20231024 | 124500 | 1396866300 | 5700 | 5700 | 5700 | 5670 | 992 |
| 371 | 20231024 | 124400 | 1391216160 | 5680 | 5700 | 5700 | 5680 | 79 |
| 372 | 20231024 | 124300 | 1390766730 | 5700 | 5700 | 5700 | 5700 | 76 |
| 373 | 20231024 | 124200 | 1390333530 | 5700 | 5700 | 5700 | 5700 | 4 |
| 374 | 20231024 | 124100 | 1390310730 | 5690 | 5690 | 5690 | 5690 | 211 |
| 375 | 20231024 | 124000 | 1389110140 | 5690 | 5700 | 5710 | 5690 | 826 |
| 376 | 20231024 | 123900 | 1384399860 | 5680 | 5690 | 5710 | 5680 | 1386 |
| 377 | 20231024 | 123800 | 1376504360 | 5690 | 5660 | 5690 | 5660 | 14917 |
| 378 | 20231024 | 123700 | 1291919370 | 5670 | 5670 | 5670 | 5670 | 54 |
| 379 | 20231024 | 123600 | 1291613190 | 5660 | 5670 | 5670 | 5660 | 76 |
| 380 | 20231024 | 123500 | 1291182280 | 5670 | 5670 | 5670 | 5660 | 756 |
| 381 | 20231024 | 123400 | 1286896270 | 5670 | 5670 | 5670 | 5670 | 1766 |
| 382 | 20231024 | 123300 | 1276883050 | 5660 | 5660 | 5670 | 5660 | 532 |
| 383 | 20231024 | 123200 | 1273871910 | 5670 | 5670 | 5670 | 5670 | 103 |
| 384 | 20231024 | 123100 | 1273287900 | 5670 | 5670 | 5670 | 5670 | 535 |
| 385 | 20231024 | 123000 | 1270254450 | 5670 | 5660 | 5670 | 5650 | 194 |
| 386 | 20231024 | 122900 | 1269156430 | 5660 | 5660 | 5660 | 5660 | 5 |
| 387 | 20231024 | 122800 | 1269128130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 388 | 20231024 | 122700 | 1269128130 | 5670 | 5670 | 5670 | 5670 | 150 |
| 389 | 20231024 | 122600 | 1268277630 | 5660 | 5660 | 5660 | 5660 | 807 |
| 390 | 20231024 | 122500 | 1263710010 | 5670 | 5660 | 5670 | 5660 | 53 |
| 391 | 20231024 | 122400 | 1263409520 | 5660 | 5670 | 5670 | 5650 | 198 |
| 392 | 20231024 | 122300 | 1262288950 | 5670 | 5670 | 5670 | 5670 | 41 |
| 393 | 20231024 | 122200 | 1262056480 | 5670 | 5640 | 5670 | 5640 | 7456 |
| 394 | 20231024 | 122100 | 1219863650 | 5630 | 5630 | 5630 | 5630 | 446 |
| 395 | 20231024 | 122000 | 1217352670 | 5630 | 5630 | 5630 | 5630 | 0 |
| 396 | 20231024 | 121900 | 1217352670 | 5630 | 5630 | 5630 | 5630 | 26 |
| 397 | 20231024 | 121800 | 1217206290 | 5630 | 5630 | 5630 | 5630 | 183 |
| 398 | 20231024 | 121700 | 1216176000 | 5630 | 5630 | 5630 | 5630 | 0 |
| 399 | 20231024 | 121600 | 1216176000 | 5630 | 5630 | 5630 | 5630 | 0 |
| 400 | 20231024 | 121500 | 1216176000 | 5630 | 5630 | 5630 | 5630 | 0 |
| 401 | 20231024 | 121400 | 1216176000 | 5630 | 5630 | 5630 | 5630 | 4 |
| 402 | 20231024 | 121300 | 1216153480 | 5630 | 5630 | 5630 | 5630 | 10 |
| 403 | 20231024 | 121200 | 1216097180 | 5620 | 5630 | 5630 | 5620 | 10 |
| 404 | 20231024 | 121100 | 1216040890 | 5630 | 5630 | 5630 | 5620 | 1080 |
| 405 | 20231024 | 121000 | 1209971170 | 5620 | 5620 | 5620 | 5620 | 400 |
| 406 | 20231024 | 120900 | 1207723170 | 5630 | 5630 | 5630 | 5630 | 2 |
| 407 | 20231024 | 120800 | 1207711910 | 5630 | 5630 | 5630 | 5630 | 123 |
| 408 | 20231024 | 120700 | 1207019420 | 5630 | 5630 | 5630 | 5630 | 610 |
| 409 | 20231024 | 120600 | 1203585120 | 5630 | 5630 | 5630 | 5630 | 1 |
| 410 | 20231024 | 120500 | 1203579490 | 5620 | 5620 | 5620 | 5620 | 0 |
| 411 | 20231024 | 120400 | 1203579490 | 5620 | 5620 | 5620 | 5620 | 108 |
| 412 | 20231024 | 120300 | 1202972530 | 5630 | 5610 | 5630 | 5610 | 1080 |
| 413 | 20231024 | 120200 | 1196913710 | 5630 | 5630 | 5630 | 5630 | 140 |
| 414 | 20231024 | 120100 | 1196125510 | 5630 | 5620 | 5630 | 5620 | 1210 |
| 415 | 20231024 | 120000 | 1189325210 | 5610 | 5610 | 5610 | 5610 | 0 |
| 416 | 20231024 | 115900 | 1189325210 | 5610 | 5610 | 5610 | 5610 | 28 |
| 417 | 20231024 | 115800 | 1189168130 | 5630 | 5620 | 5630 | 5620 | 675 |
| 418 | 20231024 | 115700 | 1185373730 | 5630 | 5630 | 5640 | 5630 | 362 |
| 419 | 20231024 | 115600 | 1183332970 | 5640 | 5630 | 5640 | 5630 | 235 |
| 420 | 20231024 | 115500 | 1182008100 | 5630 | 5630 | 5630 | 5630 | 11 |
| 421 | 20231024 | 115400 | 1181946170 | 5640 | 5630 | 5640 | 5630 | 657 |
| 422 | 20231024 | 115300 | 1178247150 | 5640 | 5640 | 5640 | 5640 | 27 |
| 423 | 20231024 | 115200 | 1178094870 | 5640 | 5640 | 5640 | 5640 | 105 |
| 424 | 20231024 | 115100 | 1177502670 | 5640 | 5640 | 5640 | 5640 | 35 |
| 425 | 20231024 | 115000 | 1177305270 | 5640 | 5630 | 5640 | 5630 | 181 |
| 426 | 20231024 | 114900 | 1176286140 | 5640 | 5640 | 5640 | 5630 | 21 |
| 427 | 20231024 | 114800 | 1176167800 | 5640 | 5640 | 5640 | 5640 | 4 |
| 428 | 20231024 | 114700 | 1176145240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 429 | 20231024 | 114600 | 1176145240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 430 | 20231024 | 114500 | 1176145240 | 5640 | 5640 | 5640 | 5640 | 25 |
| 431 | 20231024 | 114400 | 1176004240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 432 | 20231024 | 114300 | 1176004240 | 5640 | 5630 | 5640 | 5620 | 186 |
| 433 | 20231024 | 114200 | 1174955390 | 5620 | 5620 | 5620 | 5620 | 30 |
| 434 | 20231024 | 114100 | 1174786790 | 5630 | 5630 | 5630 | 5630 | 3 |
| 435 | 20231024 | 114000 | 1174769900 | 5630 | 5630 | 5630 | 5630 | 0 |
| 436 | 20231024 | 113900 | 1174769900 | 5630 | 5630 | 5630 | 5630 | 121 |
| 437 | 20231024 | 113800 | 1174088670 | 5620 | 5620 | 5630 | 5620 | 292 |
| 438 | 20231024 | 113700 | 1172446630 | 5630 | 5630 | 5630 | 5630 | 17 |
| 439 | 20231024 | 113600 | 1172350920 | 5620 | 5630 | 5630 | 5620 | 58 |
| 440 | 20231024 | 113500 | 1172024780 | 5630 | 5640 | 5640 | 5630 | 1154 |
| 441 | 20231024 | 113400 | 1165527360 | 5640 | 5640 | 5640 | 5640 | 22 |
| 442 | 20231024 | 113300 | 1165403280 | 5640 | 5640 | 5640 | 5640 | 1 |
| 443 | 20231024 | 113200 | 1165397640 | 5630 | 5630 | 5640 | 5630 | 935 |
| 444 | 20231024 | 113100 | 1160126650 | 5630 | 5620 | 5630 | 5620 | 270 |
| 445 | 20231024 | 113000 | 1158607220 | 5620 | 5620 | 5620 | 5620 | 100 |
| 446 | 20231024 | 112900 | 1158045220 | 5620 | 5620 | 5620 | 5620 | 5 |
| 447 | 20231024 | 112800 | 1158017120 | 5620 | 5620 | 5620 | 5620 | 142 |
| 448 | 20231024 | 112700 | 1157219080 | 5610 | 5620 | 5620 | 5610 | 495 |
| 449 | 20231024 | 112600 | 1154437630 | 5610 | 5610 | 5610 | 5610 | 365 |
| 450 | 20231024 | 112500 | 1152389980 | 5620 | 5610 | 5620 | 5610 | 208 |
| 451 | 20231024 | 112400 | 1151223090 | 5610 | 5600 | 5610 | 5600 | 179 |
| 452 | 20231024 | 112300 | 1150219850 | 5600 | 5600 | 5600 | 5600 | 10 |
| 453 | 20231024 | 112200 | 1150163850 | 5600 | 5600 | 5600 | 5600 | 50 |
| 454 | 20231024 | 112100 | 1149883850 | 5610 | 5600 | 5610 | 5600 | 189 |
| 455 | 20231024 | 112000 | 1148825340 | 5600 | 5600 | 5600 | 5600 | 1000 |
| 456 | 20231024 | 111900 | 1143225340 | 5600 | 5600 | 5600 | 5600 | 0 |
| 457 | 20231024 | 111800 | 1143225340 | 5600 | 5600 | 5600 | 5600 | 2 |
| 458 | 20231024 | 111700 | 1143214140 | 5550 | 5590 | 5590 | 5550 | 1000 |
| 459 | 20231024 | 111600 | 1137652920 | 5600 | 5600 | 5600 | 5600 | 28 |
| 460 | 20231024 | 111500 | 1137496120 | 5590 | 5590 | 5590 | 5590 | 408 |
| 461 | 20231024 | 111400 | 1135215400 | 5580 | 5570 | 5580 | 5570 | 98 |
| 462 | 20231024 | 111300 | 1134668570 | 5560 | 5560 | 5560 | 5560 | 0 |
| 463 | 20231024 | 111200 | 1134668570 | 5560 | 5560 | 5570 | 5560 | 750 |
| 464 | 20231024 | 111100 | 1130498380 | 5560 | 5560 | 5560 | 5560 | 400 |
| 465 | 20231024 | 111000 | 1128274380 | 5590 | 5590 | 5590 | 5560 | 5 |
| 466 | 20231024 | 110900 | 1128246490 | 5580 | 5560 | 5580 | 5560 | 772 |
| 467 | 20231024 | 110800 | 1123938750 | 5580 | 5580 | 5580 | 5580 | 0 |
| 468 | 20231024 | 110700 | 1123938750 | 5580 | 5570 | 5580 | 5550 | 42 |
| 469 | 20231024 | 110600 | 1123705580 | 5550 | 5560 | 5570 | 5550 | 1757 |
| 470 | 20231024 | 110500 | 1113937390 | 5560 | 5560 | 5560 | 5560 | 501 |
| 471 | 20231024 | 110400 | 1111151830 | 5550 | 5560 | 5560 | 5550 | 325 |
| 472 | 20231024 | 110300 | 1109348060 | 5560 | 5560 | 5560 | 5560 | 0 |
| 473 | 20231024 | 110200 | 1109348060 | 5560 | 5550 | 5560 | 5550 | 87 |
| 474 | 20231024 | 110100 | 1108865200 | 5550 | 5550 | 5550 | 5550 | 1 |
| 475 | 20231024 | 110000 | 1108859650 | 5500 | 5520 | 5520 | 5500 | 2300 |
| 476 | 20231024 | 105900 | 1096178940 | 5550 | 5530 | 5550 | 5530 | 288 |
| 477 | 20231024 | 105800 | 1094586240 | 5530 | 5530 | 5530 | 5530 | 10 |
| 478 | 20231024 | 105700 | 1094530940 | 5530 | 5540 | 5540 | 5520 | 9 |
| 479 | 20231024 | 105600 | 1094481150 | 5550 | 5550 | 5550 | 5550 | 9 |
| 480 | 20231024 | 105500 | 1094431200 | 5550 | 5530 | 5550 | 5510 | 681 |
| 481 | 20231024 | 105400 | 1090672590 | 5530 | 5540 | 5540 | 5530 | 222 |
| 482 | 20231024 | 105300 | 1089444400 | 5530 | 5540 | 5540 | 5530 | 56 |
| 483 | 20231024 | 105200 | 1089134260 | 5530 | 5530 | 5530 | 5530 | 549 |
| 484 | 20231024 | 105100 | 1086098290 | 5520 | 5560 | 5560 | 5520 | 417 |
| 485 | 20231024 | 105000 | 1083794360 | 5570 | 5570 | 5570 | 5560 | 3 |
| 486 | 20231024 | 104900 | 1083777660 | 5560 | 5530 | 5560 | 5530 | 3449 |
| 487 | 20231024 | 104800 | 1064675500 | 5530 | 5530 | 5530 | 5530 | 28 |
| 488 | 20231024 | 104700 | 1064520660 | 5510 | 5510 | 5510 | 5510 | 50 |
| 489 | 20231024 | 104600 | 1064245160 | 5530 | 5530 | 5530 | 5530 | 1 |
| 490 | 20231024 | 104500 | 1064239630 | 5530 | 5530 | 5530 | 5530 | 120 |
| 491 | 20231024 | 104400 | 1063576030 | 5500 | 5500 | 5510 | 5500 | 540 |
| 492 | 20231024 | 104300 | 1060604970 | 5510 | 5510 | 5510 | 5510 | 15 |
| 493 | 20231024 | 104200 | 1060522320 | 5510 | 5510 | 5510 | 5510 | 19 |
| 494 | 20231024 | 104100 | 1060417630 | 5530 | 5510 | 5530 | 5500 | 421 |
| 495 | 20231024 | 104000 | 1058099380 | 5510 | 5520 | 5520 | 5510 | 190 |
| 496 | 20231024 | 103900 | 1057052380 | 5520 | 5500 | 5520 | 5500 | 892 |
| 497 | 20231024 | 103800 | 1052136650 | 5500 | 5490 | 5500 | 5490 | 179 |
| 498 | 20231024 | 103700 | 1051153920 | 5490 | 5490 | 5500 | 5490 | 152 |
| 499 | 20231024 | 103600 | 1050319430 | 5470 | 5480 | 5490 | 5470 | 504 |
| 500 | 20231024 | 103500 | 1047560790 | 5480 | 5480 | 5490 | 5480 | 53 |
| 501 | 20231024 | 103400 | 1047270340 | 5480 | 5510 | 5510 | 5480 | 537 |
| 502 | 20231024 | 103300 | 1044325240 | 5500 | 5470 | 5510 | 5470 | 212 |
| 503 | 20231024 | 103200 | 1043159350 | 5500 | 5480 | 5500 | 5480 | 736 |
| 504 | 20231024 | 103100 | 1039124980 | 5490 | 5510 | 5510 | 5480 | 392 |
| 505 | 20231024 | 103000 | 1036969470 | 5500 | 5470 | 5500 | 5470 | 1820 |
| 506 | 20231024 | 102900 | 1026987850 | 5450 | 5490 | 5490 | 5450 | 1645 |
| 507 | 20231024 | 102800 | 1017985640 | 5480 | 5460 | 5480 | 5460 | 1669 |
| 508 | 20231024 | 102700 | 1008853520 | 5460 | 5470 | 5470 | 5460 | 2750 |
| 509 | 20231024 | 102600 | 993831020 | 5470 | 5470 | 5480 | 5470 | 1452 |
| 510 | 20231024 | 102500 | 985888480 | 5480 | 5480 | 5480 | 5480 | 1118 |
| 511 | 20231024 | 102400 | 979761840 | 5500 | 5500 | 5500 | 5480 | 3615 |
| 512 | 20231024 | 102300 | 959937300 | 5480 | 5520 | 5520 | 5480 | 134 |
| 513 | 20231024 | 102200 | 959202710 | 5520 | 5490 | 5520 | 5480 | 1001 |
| 514 | 20231024 | 102100 | 953715080 | 5480 | 5480 | 5520 | 5480 | 1446 |
| 515 | 20231024 | 102000 | 945778040 | 5490 | 5510 | 5510 | 5490 | 5818 |
| 516 | 20231024 | 101900 | 913793540 | 5500 | 5510 | 5520 | 5500 | 3099 |
| 517 | 20231024 | 101800 | 896741170 | 5510 | 5520 | 5520 | 5510 | 536 |
| 518 | 20231024 | 101700 | 893786480 | 5520 | 5530 | 5530 | 5520 | 2587 |
| 519 | 20231024 | 101600 | 879499740 | 5530 | 5540 | 5540 | 5530 | 1442 |
| 520 | 20231024 | 101500 | 871525460 | 5540 | 5560 | 5560 | 5540 | 3919 |
| 521 | 20231024 | 101400 | 849783370 | 5560 | 5560 | 5560 | 5560 | 260 |
| 522 | 20231024 | 101300 | 848337770 | 5560 | 5560 | 5560 | 5550 | 5269 |
| 523 | 20231024 | 101200 | 819078130 | 5560 | 5560 | 5570 | 5560 | 2895 |
| 524 | 20231024 | 101100 | 802974510 | 5570 | 5560 | 5570 | 5560 | 624 |
| 525 | 20231024 | 101000 | 799504800 | 5560 | 5570 | 5570 | 5560 | 278 |
| 526 | 20231024 | 100900 | 797958810 | 5560 | 5560 | 5560 | 5560 | 29 |
| 527 | 20231024 | 100800 | 797797570 | 5570 | 5570 | 5570 | 5570 | 1 |
| 528 | 20231024 | 100700 | 797792000 | 5580 | 5580 | 5580 | 5560 | 1414 |
| 529 | 20231024 | 100600 | 789928650 | 5570 | 5570 | 5570 | 5570 | 1135 |
| 530 | 20231024 | 100500 | 783606700 | 5580 | 5580 | 5580 | 5580 | 284 |
| 531 | 20231024 | 100400 | 782021980 | 5580 | 5570 | 5580 | 5570 | 346 |
| 532 | 20231024 | 100300 | 780094150 | 5570 | 5580 | 5580 | 5570 | 90 |
| 533 | 20231024 | 100200 | 779592330 | 5580 | 5580 | 5580 | 5570 | 1752 |
| 534 | 20231024 | 100100 | 769832080 | 5580 | 5590 | 5600 | 5580 | 1089 |
| 535 | 20231024 | 100000 | 763753390 | 5590 | 5600 | 5600 | 5590 | 912 |
| 536 | 20231024 | 095900 | 758655050 | 5610 | 5590 | 5610 | 5590 | 487 |
| 537 | 20231024 | 095800 | 755932640 | 5610 | 5610 | 5610 | 5600 | 1047 |
| 538 | 20231024 | 095700 | 750069410 | 5610 | 5610 | 5610 | 5600 | 91 |
| 539 | 20231024 | 095600 | 749559200 | 5600 | 5610 | 5610 | 5600 | 4566 |
| 540 | 20231024 | 095500 | 723976670 | 5610 | 5620 | 5620 | 5610 | 57 |
| 541 | 20231024 | 095400 | 723656530 | 5620 | 5620 | 5630 | 5610 | 457 |
| 542 | 20231024 | 095300 | 721086210 | 5610 | 5620 | 5630 | 5610 | 1754 |
| 543 | 20231024 | 095200 | 711232280 | 5610 | 5620 | 5620 | 5610 | 74 |
| 544 | 20231024 | 095100 | 710817000 | 5610 | 5620 | 5620 | 5610 | 74 |
| 545 | 20231024 | 095000 | 710401820 | 5620 | 5620 | 5620 | 5620 | 121 |
| 546 | 20231024 | 094900 | 709721800 | 5620 | 5630 | 5630 | 5620 | 126 |
| 547 | 20231024 | 094800 | 709013660 | 5630 | 5630 | 5630 | 5630 | 1096 |
| 548 | 20231024 | 094700 | 702843180 | 5640 | 5650 | 5660 | 5640 | 602 |
| 549 | 20231024 | 094600 | 699447860 | 5640 | 5660 | 5660 | 5640 | 2110 |
| 550 | 20231024 | 094500 | 687525710 | 5670 | 5680 | 5680 | 5660 | 47 |
| 551 | 20231024 | 094400 | 687259030 | 5680 | 5680 | 5680 | 5680 | 3 |
| 552 | 20231024 | 094300 | 687241990 | 5650 | 5660 | 5680 | 5650 | 2070 |
| 553 | 20231024 | 094200 | 675528000 | 5660 | 5670 | 5670 | 5660 | 184 |
| 554 | 20231024 | 094100 | 674485430 | 5680 | 5680 | 5690 | 5670 | 4913 |
| 555 | 20231024 | 094000 | 646603170 | 5690 | 5690 | 5690 | 5690 | 0 |
| 556 | 20231024 | 093900 | 646603170 | 5690 | 5690 | 5690 | 5690 | 5 |
| 557 | 20231024 | 093800 | 646574720 | 5710 | 5710 | 5710 | 5690 | 1273 |
| 558 | 20231024 | 093700 | 639327830 | 5710 | 5700 | 5710 | 5700 | 125 |
| 559 | 20231024 | 093600 | 638615080 | 5710 | 5710 | 5710 | 5710 | 25 |
| 560 | 20231024 | 093500 | 638472330 | 5680 | 5700 | 5710 | 5680 | 1174 |
| 561 | 20231024 | 093400 | 631787680 | 5700 | 5700 | 5710 | 5700 | 449 |
| 562 | 20231024 | 093300 | 629226630 | 5700 | 5690 | 5700 | 5690 | 76 |
| 563 | 20231024 | 093200 | 628793480 | 5690 | 5690 | 5690 | 5680 | 527 |
| 564 | 20231024 | 093100 | 625797740 | 5700 | 5690 | 5700 | 5690 | 226 |
| 565 | 20231024 | 093000 | 624511540 | 5690 | 5680 | 5690 | 5680 | 2059 |
| 566 | 20231024 | 092900 | 612816410 | 5690 | 5690 | 5690 | 5680 | 1824 |
| 567 | 20231024 | 092800 | 602443850 | 5700 | 5710 | 5710 | 5700 | 486 |
| 568 | 20231024 | 092700 | 599671950 | 5700 | 5700 | 5700 | 5700 | 64 |
| 569 | 20231024 | 092600 | 599307150 | 5700 | 5700 | 5700 | 5690 | 768 |
| 570 | 20231024 | 092500 | 594933210 | 5720 | 5710 | 5720 | 5700 | 720 |
| 571 | 20231024 | 092400 | 590824650 | 5710 | 5710 | 5710 | 5710 | 41 |
| 572 | 20231024 | 092300 | 590590540 | 5710 | 5710 | 5710 | 5700 | 586 |
| 573 | 20231024 | 092200 | 587245380 | 5700 | 5710 | 5710 | 5700 | 14 |
| 574 | 20231024 | 092100 | 587165510 | 5710 | 5700 | 5720 | 5700 | 2165 |
| 575 | 20231024 | 092000 | 574792110 | 5700 | 5700 | 5700 | 5700 | 0 |
| 576 | 20231024 | 091900 | 574792110 | 5700 | 5690 | 5700 | 5680 | 7142 |
| 577 | 20231024 | 091800 | 534210540 | 5700 | 5680 | 5700 | 5680 | 278 |
| 578 | 20231024 | 091700 | 532631400 | 5680 | 5680 | 5700 | 5680 | 34 |
| 579 | 20231024 | 091600 | 532438260 | 5680 | 5670 | 5680 | 5670 | 769 |
| 580 | 20231024 | 091500 | 528078010 | 5670 | 5670 | 5690 | 5670 | 642 |
| 581 | 20231024 | 091400 | 524435350 | 5690 | 5680 | 5690 | 5660 | 1130 |
| 582 | 20231024 | 091300 | 518031600 | 5680 | 5720 | 5720 | 5650 | 38473 |
| 583 | 20231024 | 091200 | 300376370 | 5760 | 5760 | 5770 | 5680 | 43204 |
| 584 | 20231024 | 091100 | 54321010 | 5760 | 5770 | 5770 | 5720 | 1270 |
| 585 | 20231024 | 091000 | 47048680 | 5720 | 5770 | 5770 | 5720 | 775 |
| 586 | 20231024 | 090900 | 42589460 | 5730 | 5730 | 5770 | 5730 | 626 |
| 587 | 20231024 | 090800 | 39002400 | 5740 | 5750 | 5750 | 5740 | 207 |
| 588 | 20231024 | 090700 | 37812650 | 5730 | 5730 | 5730 | 5730 | 79 |
| 589 | 20231024 | 090600 | 37359980 | 5730 | 5750 | 5750 | 5730 | 59 |
| 590 | 20231024 | 090500 | 37021170 | 5750 | 5750 | 5750 | 5730 | 1065 |
| 591 | 20231024 | 090400 | 30906270 | 5740 | 5730 | 5740 | 5730 | 176 |
| 592 | 20231024 | 090300 | 29897030 | 5730 | 5790 | 5790 | 5730 | 666 |
| 593 | 20231024 | 090200 | 26068890 | 5790 | 5760 | 5790 | 5760 | 2170 |
| 594 | 20231024 | 090100 | 13527900 | 5770 | 5780 | 5780 | 5760 | 447 |
| 595 | 20231024 | 090000 | 10948650 | 5780 | 5690 | 5780 | 5690 | 1914 |