29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 184400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 16386 |
| 3 | 20231012 | 184300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 4 | 20231012 | 184200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 5 | 20231012 | 184100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 6 | 20231012 | 184000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 7 | 20231012 | 183900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 8 | 20231012 | 183800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 9 | 20231012 | 183700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 10 | 20231012 | 183600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 11 | 20231012 | 183500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 12 | 20231012 | 183400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 13 | 20231012 | 183300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 14 | 20231012 | 183200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 15 | 20231012 | 183100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 16 | 20231012 | 183000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 17 | 20231012 | 182900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 18 | 20231012 | 182800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 19 | 20231012 | 182700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 20 | 20231012 | 182600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 21 | 20231012 | 182500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 22 | 20231012 | 182400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 23 | 20231012 | 182300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 24 | 20231012 | 182200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 25 | 20231012 | 182100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 26 | 20231012 | 182000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 27 | 20231012 | 181900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 28 | 20231012 | 181800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 29 | 20231012 | 181700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 30 | 20231012 | 181600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 31 | 20231012 | 181500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 32 | 20231012 | 181400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 16386 |
| 33 | 20231012 | 181300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 34 | 20231012 | 181200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 35 | 20231012 | 181100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 36 | 20231012 | 181000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 37 | 20231012 | 180900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 38 | 20231012 | 180800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 39 | 20231012 | 180700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 40 | 20231012 | 180600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 41 | 20231012 | 180500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 42 | 20231012 | 180400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 43 | 20231012 | 180300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 44 | 20231012 | 180200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 45 | 20231012 | 180100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 46 | 20231012 | 180000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 47 | 20231012 | 175900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 48 | 20231012 | 175800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 49 | 20231012 | 175700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 50 | 20231012 | 175600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 51 | 20231012 | 175500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 52 | 20231012 | 175400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 53 | 20231012 | 175300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 54 | 20231012 | 175200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 55 | 20231012 | 175100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 56 | 20231012 | 175000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 57 | 20231012 | 174900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 58 | 20231012 | 174800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 59 | 20231012 | 174700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 60 | 20231012 | 174600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 61 | 20231012 | 174500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 62 | 20231012 | 174400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 16386 |
| 63 | 20231012 | 174300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 64 | 20231012 | 174200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 65 | 20231012 | 174100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 66 | 20231012 | 174000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 67 | 20231012 | 173900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 68 | 20231012 | 173800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 69 | 20231012 | 173700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 70 | 20231012 | 173600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 71 | 20231012 | 173500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 72 | 20231012 | 173400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 73 | 20231012 | 173300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 74 | 20231012 | 173200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 75 | 20231012 | 173100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 76 | 20231012 | 173000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 77 | 20231012 | 172900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 78 | 20231012 | 172800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 79 | 20231012 | 172700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 80 | 20231012 | 172600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 81 | 20231012 | 172500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 82 | 20231012 | 172400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 83 | 20231012 | 172300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 84 | 20231012 | 172200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 85 | 20231012 | 172100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 86 | 20231012 | 172000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 87 | 20231012 | 171900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 88 | 20231012 | 171800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 89 | 20231012 | 171700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 90 | 20231012 | 171600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 91 | 20231012 | 171500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 92 | 20231012 | 171400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 16386 |
| 93 | 20231012 | 171300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 94 | 20231012 | 171200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 95 | 20231012 | 171100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 96 | 20231012 | 171000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 97 | 20231012 | 170900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 98 | 20231012 | 170800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 99 | 20231012 | 170700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 100 | 20231012 | 170600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 101 | 20231012 | 170500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 102 | 20231012 | 170400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 103 | 20231012 | 170300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 104 | 20231012 | 170200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 105 | 20231012 | 170100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 106 | 20231012 | 170000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 107 | 20231012 | 165900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 108 | 20231012 | 165800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 109 | 20231012 | 165700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 110 | 20231012 | 165600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 111 | 20231012 | 165500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 112 | 20231012 | 165400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 113 | 20231012 | 165300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 114 | 20231012 | 165200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 115 | 20231012 | 165100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 116 | 20231012 | 165000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 117 | 20231012 | 164900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 118 | 20231012 | 164800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 119 | 20231012 | 164700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 120 | 20231012 | 164600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 121 | 20231012 | 164500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 122 | 20231012 | 164400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 16386 |
| 123 | 20231012 | 164300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 124 | 20231012 | 164200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 125 | 20231012 | 164100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 126 | 20231012 | 164000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 127 | 20231012 | 163900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 128 | 20231012 | 163800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 129 | 20231012 | 163700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 130 | 20231012 | 163600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 131 | 20231012 | 163500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 132 | 20231012 | 163400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 133 | 20231012 | 163300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 134 | 20231012 | 163200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 135 | 20231012 | 163100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 136 | 20231012 | 163000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 137 | 20231012 | 162900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 138 | 20231012 | 162800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 139 | 20231012 | 162700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 140 | 20231012 | 162600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 141 | 20231012 | 162500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 142 | 20231012 | 162400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 143 | 20231012 | 162300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 144 | 20231012 | 162200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 145 | 20231012 | 162100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 146 | 20231012 | 162000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 147 | 20231012 | 161900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 148 | 20231012 | 161800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 149 | 20231012 | 161700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 150 | 20231012 | 161600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 151 | 20231012 | 161500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 152 | 20231012 | 161400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 16386 |
| 153 | 20231012 | 161300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 154 | 20231012 | 161200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 155 | 20231012 | 161100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 156 | 20231012 | 161000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 157 | 20231012 | 160900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 158 | 20231012 | 160800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 159 | 20231012 | 160700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 160 | 20231012 | 160600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 161 | 20231012 | 160500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 162 | 20231012 | 160400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 163 | 20231012 | 160300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 164 | 20231012 | 160200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 165 | 20231012 | 160100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 166 | 20231012 | 160000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 167 | 20231012 | 155900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 168 | 20231012 | 155800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 169 | 20231012 | 155700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 170 | 20231012 | 155600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 171 | 20231012 | 155500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 172 | 20231012 | 155400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 173 | 20231012 | 155300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 174 | 20231012 | 155200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 175 | 20231012 | 155100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 176 | 20231012 | 155000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 177 | 20231012 | 154900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 178 | 20231012 | 154800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 179 | 20231012 | 154700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 180 | 20231012 | 154600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 181 | 20231012 | 154500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 182 | 20231012 | 154400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 16386 |
| 183 | 20231012 | 154300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 184 | 20231012 | 154200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 185 | 20231012 | 154100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 186 | 20231012 | 154000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 187 | 20231012 | 153900 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 188 | 20231012 | 153800 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 189 | 20231012 | 153700 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 190 | 20231012 | 153600 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 191 | 20231012 | 153500 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 192 | 20231012 | 153400 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 193 | 20231012 | 153300 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 194 | 20231012 | 153200 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 195 | 20231012 | 153100 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 196 | 20231012 | 153000 | 3936391060 | 5580 | 5580 | 5580 | 5580 | 16386 |
| 197 | 20231012 | 152900 | 3844957180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 198 | 20231012 | 152800 | 3844957180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 199 | 20231012 | 152700 | 3844957180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 200 | 20231012 | 152600 | 3844957180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 201 | 20231012 | 152500 | 3844957180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 202 | 20231012 | 152400 | 3844957180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 203 | 20231012 | 152300 | 3844957180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 204 | 20231012 | 152200 | 3844957180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 205 | 20231012 | 152100 | 3844957180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 206 | 20231012 | 152000 | 3844957180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 207 | 20231012 | 151900 | 3844957180 | 5620 | 5620 | 5630 | 5610 | 1553 |
| 208 | 20231012 | 151800 | 3836232460 | 5630 | 5610 | 5630 | 5590 | 3282 |
| 209 | 20231012 | 151700 | 3817832560 | 5610 | 5620 | 5620 | 5600 | 2058 |
| 210 | 20231012 | 151600 | 3806297610 | 5620 | 5610 | 5620 | 5600 | 4497 |
| 211 | 20231012 | 151500 | 3781048750 | 5610 | 5620 | 5620 | 5610 | 1171 |
| 212 | 20231012 | 151400 | 3774473640 | 5620 | 5630 | 5630 | 5610 | 3208 |
| 213 | 20231012 | 151300 | 3756438270 | 5630 | 5640 | 5650 | 5630 | 3069 |
| 214 | 20231012 | 151200 | 3739139720 | 5640 | 5620 | 5640 | 5620 | 1680 |
| 215 | 20231012 | 151100 | 3729674280 | 5620 | 5630 | 5630 | 5620 | 1717 |
| 216 | 20231012 | 151000 | 3720014530 | 5630 | 5600 | 5640 | 5600 | 5242 |
| 217 | 20231012 | 150900 | 3690565630 | 5590 | 5600 | 5610 | 5590 | 343 |
| 218 | 20231012 | 150800 | 3688644190 | 5610 | 5600 | 5610 | 5580 | 1797 |
| 219 | 20231012 | 150700 | 3678600940 | 5600 | 5590 | 5600 | 5580 | 812 |
| 220 | 20231012 | 150600 | 3674066100 | 5600 | 5590 | 5600 | 5580 | 2318 |
| 221 | 20231012 | 150500 | 3661113480 | 5590 | 5590 | 5590 | 5590 | 115 |
| 222 | 20231012 | 150400 | 3660470630 | 5590 | 5590 | 5590 | 5590 | 204 |
| 223 | 20231012 | 150300 | 3659330270 | 5600 | 5590 | 5600 | 5590 | 2725 |
| 224 | 20231012 | 150200 | 3644082750 | 5590 | 5590 | 5590 | 5580 | 1183 |
| 225 | 20231012 | 150100 | 3637473620 | 5590 | 5590 | 5590 | 5590 | 206 |
| 226 | 20231012 | 150000 | 3636322080 | 5590 | 5590 | 5590 | 5590 | 233 |
| 227 | 20231012 | 145900 | 3635019610 | 5590 | 5600 | 5600 | 5580 | 741 |
| 228 | 20231012 | 145800 | 3630881960 | 5590 | 5590 | 5590 | 5590 | 0 |
| 229 | 20231012 | 145700 | 3630881960 | 5590 | 5590 | 5590 | 5590 | 2 |
| 230 | 20231012 | 145600 | 3630870780 | 5590 | 5600 | 5600 | 5590 | 1787 |
| 231 | 20231012 | 145500 | 3620877370 | 5600 | 5600 | 5600 | 5600 | 670 |
| 232 | 20231012 | 145400 | 3617125370 | 5600 | 5600 | 5600 | 5600 | 520 |
| 233 | 20231012 | 145300 | 3614213370 | 5590 | 5590 | 5590 | 5590 | 4 |
| 234 | 20231012 | 145200 | 3614191010 | 5590 | 5600 | 5600 | 5590 | 325 |
| 235 | 20231012 | 145100 | 3612373250 | 5590 | 5600 | 5600 | 5590 | 180 |
| 236 | 20231012 | 145000 | 3611365900 | 5600 | 5600 | 5600 | 5600 | 3517 |
| 237 | 20231012 | 144900 | 3591670700 | 5610 | 5610 | 5610 | 5610 | 9 |
| 238 | 20231012 | 144800 | 3591620210 | 5600 | 5600 | 5600 | 5600 | 50 |
| 239 | 20231012 | 144700 | 3591340210 | 5600 | 5600 | 5600 | 5600 | 1 |
| 240 | 20231012 | 144600 | 3591334610 | 5620 | 5620 | 5620 | 5620 | 0 |
| 241 | 20231012 | 144500 | 3591334610 | 5620 | 5600 | 5620 | 5600 | 2234 |
| 242 | 20231012 | 144400 | 3578791470 | 5600 | 5600 | 5600 | 5600 | 1114 |
| 243 | 20231012 | 144300 | 3572553070 | 5600 | 5610 | 5610 | 5600 | 156 |
| 244 | 20231012 | 144200 | 3571679460 | 5610 | 5610 | 5610 | 5610 | 0 |
| 245 | 20231012 | 144100 | 3571679460 | 5610 | 5610 | 5610 | 5610 | 100 |
| 246 | 20231012 | 144000 | 3571118460 | 5610 | 5610 | 5610 | 5610 | 530 |
| 247 | 20231012 | 143900 | 3568145160 | 5600 | 5600 | 5600 | 5600 | 491 |
| 248 | 20231012 | 143800 | 3565395560 | 5610 | 5610 | 5620 | 5610 | 1342 |
| 249 | 20231012 | 143700 | 3557857550 | 5610 | 5600 | 5610 | 5600 | 883 |
| 250 | 20231012 | 143600 | 3552909920 | 5600 | 5600 | 5600 | 5600 | 42 |
| 251 | 20231012 | 143500 | 3552674720 | 5590 | 5600 | 5600 | 5590 | 15 |
| 252 | 20231012 | 143400 | 3552590750 | 5610 | 5600 | 5610 | 5600 | 203 |
| 253 | 20231012 | 143300 | 3551451940 | 5600 | 5590 | 5650 | 5580 | 3900 |
| 254 | 20231012 | 143200 | 3529463770 | 5590 | 5570 | 5590 | 5570 | 355 |
| 255 | 20231012 | 143100 | 3527482910 | 5570 | 5570 | 5570 | 5570 | 386 |
| 256 | 20231012 | 143000 | 3525332890 | 5570 | 5570 | 5570 | 5570 | 235 |
| 257 | 20231012 | 142900 | 3524023940 | 5570 | 5570 | 5580 | 5540 | 10187 |
| 258 | 20231012 | 142800 | 3467403990 | 5560 | 5580 | 5580 | 5560 | 1335 |
| 259 | 20231012 | 142700 | 3459969730 | 5580 | 5570 | 5580 | 5570 | 1381 |
| 260 | 20231012 | 142600 | 3452276530 | 5580 | 5560 | 5580 | 5550 | 1225 |
| 261 | 20231012 | 142500 | 3445465060 | 5560 | 5570 | 5570 | 5550 | 1281 |
| 262 | 20231012 | 142400 | 3438341250 | 5590 | 5580 | 5590 | 5560 | 16604 |
| 263 | 20231012 | 142300 | 3345959940 | 5580 | 5580 | 5580 | 5580 | 0 |
| 264 | 20231012 | 142200 | 3345959940 | 5580 | 5580 | 5580 | 5580 | 681 |
| 265 | 20231012 | 142100 | 3342159960 | 5580 | 5590 | 5590 | 5580 | 1833 |
| 266 | 20231012 | 142000 | 3331914090 | 5590 | 5590 | 5590 | 5590 | 0 |
| 267 | 20231012 | 141900 | 3331914090 | 5590 | 5590 | 5590 | 5590 | 19 |
| 268 | 20231012 | 141800 | 3331807880 | 5590 | 5600 | 5600 | 5590 | 134 |
| 269 | 20231012 | 141700 | 3331057620 | 5600 | 5590 | 5600 | 5590 | 217 |
| 270 | 20231012 | 141600 | 3329843500 | 5580 | 5580 | 5580 | 5580 | 0 |
| 271 | 20231012 | 141500 | 3329843500 | 5580 | 5580 | 5580 | 5580 | 110 |
| 272 | 20231012 | 141400 | 3329229700 | 5580 | 5580 | 5580 | 5570 | 1385 |
| 273 | 20231012 | 141300 | 3321505020 | 5610 | 5590 | 5610 | 5580 | 4100 |
| 274 | 20231012 | 141200 | 3298588620 | 5590 | 5600 | 5600 | 5590 | 325 |
| 275 | 20231012 | 141100 | 3296768670 | 5590 | 5600 | 5600 | 5590 | 380 |
| 276 | 20231012 | 141000 | 3294642470 | 5600 | 5580 | 5600 | 5580 | 1285 |
| 277 | 20231012 | 140900 | 3287468910 | 5580 | 5580 | 5580 | 5570 | 6261 |
| 278 | 20231012 | 140800 | 3252566960 | 5580 | 5590 | 5590 | 5580 | 1265 |
| 279 | 20231012 | 140700 | 3245496490 | 5600 | 5600 | 5600 | 5600 | 0 |
| 280 | 20231012 | 140600 | 3245496490 | 5600 | 5620 | 5620 | 5600 | 306 |
| 281 | 20231012 | 140500 | 3243782870 | 5640 | 5640 | 5640 | 5640 | 3610 |
| 282 | 20231012 | 140400 | 3223422470 | 5640 | 5590 | 5640 | 5590 | 7087 |
| 283 | 20231012 | 140300 | 3183664540 | 5600 | 5600 | 5610 | 5600 | 356 |
| 284 | 20231012 | 140200 | 3181670930 | 5610 | 5620 | 5630 | 5610 | 2434 |
| 285 | 20231012 | 140100 | 3168002350 | 5660 | 5620 | 5660 | 5620 | 9870 |
| 286 | 20231012 | 140000 | 3112173280 | 5620 | 5620 | 5620 | 5620 | 86 |
| 287 | 20231012 | 135900 | 3111689960 | 5620 | 5620 | 5630 | 5610 | 271 |
| 288 | 20231012 | 135800 | 3110165180 | 5650 | 5620 | 5650 | 5620 | 2987 |
| 289 | 20231012 | 135700 | 3093291610 | 5600 | 5600 | 5600 | 5600 | 3306 |
| 290 | 20231012 | 135600 | 3074778010 | 5620 | 5610 | 5620 | 5610 | 360 |
| 291 | 20231012 | 135500 | 3072758400 | 5610 | 5610 | 5610 | 5600 | 15 |
| 292 | 20231012 | 135400 | 3072674370 | 5580 | 5600 | 5600 | 5580 | 3780 |
| 293 | 20231012 | 135300 | 3051548560 | 5590 | 5630 | 5630 | 5590 | 2001 |
| 294 | 20231012 | 135200 | 3040337140 | 5630 | 5620 | 5630 | 5620 | 681 |
| 295 | 20231012 | 135100 | 3036506810 | 5620 | 5610 | 5620 | 5610 | 283 |
| 296 | 20231012 | 135000 | 3034919140 | 5610 | 5600 | 5610 | 5600 | 1410 |
| 297 | 20231012 | 134900 | 3027023110 | 5600 | 5600 | 5610 | 5600 | 386 |
| 298 | 20231012 | 134800 | 3024861400 | 5590 | 5580 | 5590 | 5580 | 739 |
| 299 | 20231012 | 134700 | 3020732510 | 5580 | 5590 | 5590 | 5580 | 362 |
| 300 | 20231012 | 134600 | 3018708940 | 5580 | 5600 | 5600 | 5580 | 1704 |
| 301 | 20231012 | 134500 | 3009193270 | 5600 | 5600 | 5610 | 5600 | 345 |
| 302 | 20231012 | 134400 | 3007259160 | 5600 | 5600 | 5600 | 5590 | 40 |
| 303 | 20231012 | 134300 | 3007035170 | 5600 | 5620 | 5620 | 5600 | 171 |
| 304 | 20231012 | 134200 | 3006077250 | 5620 | 5630 | 5630 | 5610 | 5 |
| 305 | 20231012 | 134100 | 3006049150 | 5580 | 5620 | 5620 | 5580 | 10460 |
| 306 | 20231012 | 134000 | 2947579560 | 5620 | 5610 | 5620 | 5610 | 1101 |
| 307 | 20231012 | 133900 | 2941402910 | 5630 | 5630 | 5630 | 5630 | 3 |
| 308 | 20231012 | 133800 | 2941386020 | 5610 | 5620 | 5620 | 5600 | 1705 |
| 309 | 20231012 | 133700 | 2931822360 | 5620 | 5620 | 5620 | 5620 | 120 |
| 310 | 20231012 | 133600 | 2931147960 | 5620 | 5630 | 5630 | 5620 | 570 |
| 311 | 20231012 | 133500 | 2927943550 | 5630 | 5640 | 5640 | 5620 | 1116 |
| 312 | 20231012 | 133400 | 2921661410 | 5640 | 5630 | 5640 | 5630 | 101 |
| 313 | 20231012 | 133300 | 2921092730 | 5650 | 5650 | 5650 | 5650 | 693 |
| 314 | 20231012 | 133200 | 2917177280 | 5650 | 5640 | 5660 | 5640 | 502 |
| 315 | 20231012 | 133100 | 2914339920 | 5630 | 5630 | 5630 | 5630 | 547 |
| 316 | 20231012 | 133000 | 2911260310 | 5630 | 5620 | 5630 | 5620 | 36 |
| 317 | 20231012 | 132900 | 2911057940 | 5620 | 5620 | 5620 | 5620 | 4 |
| 318 | 20231012 | 132800 | 2911035460 | 5630 | 5620 | 5630 | 5620 | 66 |
| 319 | 20231012 | 132700 | 2910664500 | 5630 | 5640 | 5640 | 5610 | 315 |
| 320 | 20231012 | 132600 | 2908892460 | 5640 | 5620 | 5640 | 5620 | 61 |
| 321 | 20231012 | 132500 | 2908549040 | 5620 | 5610 | 5620 | 5610 | 179 |
| 322 | 20231012 | 132400 | 2907544770 | 5620 | 5640 | 5640 | 5620 | 9 |
| 323 | 20231012 | 132300 | 2907494170 | 5630 | 5630 | 5630 | 5610 | 1494 |
| 324 | 20231012 | 132200 | 2899110110 | 5610 | 5630 | 5640 | 5610 | 2531 |
| 325 | 20231012 | 132100 | 2884905040 | 5630 | 5610 | 5630 | 5610 | 563 |
| 326 | 20231012 | 132000 | 2881743190 | 5600 | 5620 | 5620 | 5600 | 1015 |
| 327 | 20231012 | 131900 | 2876049060 | 5620 | 5630 | 5630 | 5600 | 436 |
| 328 | 20231012 | 131800 | 2873606120 | 5640 | 5590 | 5640 | 5580 | 839 |
| 329 | 20231012 | 131700 | 2868899510 | 5590 | 5610 | 5610 | 5580 | 6670 |
| 330 | 20231012 | 131600 | 2831572250 | 5620 | 5610 | 5630 | 5610 | 219 |
| 331 | 20231012 | 131500 | 2830343450 | 5630 | 5640 | 5640 | 5620 | 258 |
| 332 | 20231012 | 131400 | 2828893340 | 5620 | 5630 | 5650 | 5620 | 2867 |
| 333 | 20231012 | 131300 | 2812771210 | 5630 | 5640 | 5650 | 5630 | 1820 |
| 334 | 20231012 | 131200 | 2802516400 | 5640 | 5650 | 5650 | 5640 | 301 |
| 335 | 20231012 | 131100 | 2800818750 | 5650 | 5650 | 5650 | 5650 | 24 |
| 336 | 20231012 | 131000 | 2800683150 | 5650 | 5660 | 5660 | 5640 | 2523 |
| 337 | 20231012 | 130900 | 2786440000 | 5660 | 5670 | 5670 | 5660 | 3 |
| 338 | 20231012 | 130800 | 2786423000 | 5680 | 5670 | 5680 | 5670 | 64 |
| 339 | 20231012 | 130700 | 2786059610 | 5670 | 5660 | 5670 | 5660 | 3 |
| 340 | 20231012 | 130600 | 2786042610 | 5650 | 5650 | 5650 | 5650 | 1 |
| 341 | 20231012 | 130500 | 2786036960 | 5650 | 5670 | 5670 | 5650 | 20 |
| 342 | 20231012 | 130400 | 2785923760 | 5670 | 5680 | 5680 | 5650 | 1579 |
| 343 | 20231012 | 130300 | 2776987900 | 5690 | 5690 | 5690 | 5690 | 8 |
| 344 | 20231012 | 130200 | 2776942380 | 5690 | 5680 | 5690 | 5680 | 323 |
| 345 | 20231012 | 130100 | 2775104720 | 5680 | 5690 | 5690 | 5680 | 375 |
| 346 | 20231012 | 130000 | 2772973080 | 5680 | 5680 | 5680 | 5670 | 124 |
| 347 | 20231012 | 125900 | 2772268810 | 5680 | 5680 | 5680 | 5680 | 3 |
| 348 | 20231012 | 125800 | 2772251770 | 5670 | 5670 | 5690 | 5670 | 238 |
| 349 | 20231012 | 125700 | 2770898990 | 5670 | 5670 | 5690 | 5650 | 1915 |
| 350 | 20231012 | 125600 | 2760049130 | 5670 | 5670 | 5670 | 5670 | 102 |
| 351 | 20231012 | 125500 | 2759470790 | 5670 | 5670 | 5680 | 5670 | 28 |
| 352 | 20231012 | 125400 | 2759312000 | 5670 | 5670 | 5680 | 5670 | 373 |
| 353 | 20231012 | 125300 | 2757196960 | 5670 | 5660 | 5670 | 5660 | 433 |
| 354 | 20231012 | 125200 | 2754744660 | 5660 | 5650 | 5660 | 5650 | 1318 |
| 355 | 20231012 | 125100 | 2747293610 | 5650 | 5650 | 5650 | 5650 | 274 |
| 356 | 20231012 | 125000 | 2745745510 | 5650 | 5650 | 5650 | 5650 | 377 |
| 357 | 20231012 | 124900 | 2743615460 | 5650 | 5640 | 5650 | 5640 | 144 |
| 358 | 20231012 | 124800 | 2742802460 | 5650 | 5630 | 5650 | 5630 | 29 |
| 359 | 20231012 | 124700 | 2742639150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 360 | 20231012 | 124600 | 2742639150 | 5630 | 5640 | 5660 | 5630 | 528 |
| 361 | 20231012 | 124500 | 2739662450 | 5640 | 5630 | 5640 | 5630 | 301 |
| 362 | 20231012 | 124400 | 2737967810 | 5650 | 5630 | 5650 | 5630 | 403 |
| 363 | 20231012 | 124300 | 2735698860 | 5630 | 5650 | 5650 | 5630 | 38 |
| 364 | 20231012 | 124200 | 2735484680 | 5650 | 5650 | 5650 | 5650 | 12 |
| 365 | 20231012 | 124100 | 2735416880 | 5630 | 5640 | 5650 | 5630 | 4350 |
| 366 | 20231012 | 124000 | 2710908010 | 5640 | 5660 | 5660 | 5640 | 4265 |
| 367 | 20231012 | 123900 | 2686824540 | 5670 | 5670 | 5670 | 5670 | 10 |
| 368 | 20231012 | 123800 | 2686767840 | 5660 | 5660 | 5680 | 5660 | 532 |
| 369 | 20231012 | 123700 | 2683749780 | 5660 | 5660 | 5660 | 5660 | 108 |
| 370 | 20231012 | 123600 | 2683138500 | 5680 | 5680 | 5680 | 5680 | 1 |
| 371 | 20231012 | 123500 | 2683132820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 372 | 20231012 | 123400 | 2683132820 | 5690 | 5670 | 5690 | 5660 | 444 |
| 373 | 20231012 | 123300 | 2680618250 | 5670 | 5690 | 5690 | 5670 | 3 |
| 374 | 20231012 | 123200 | 2680601200 | 5690 | 5690 | 5690 | 5690 | 4 |
| 375 | 20231012 | 123100 | 2680578440 | 5690 | 5690 | 5690 | 5690 | 1 |
| 376 | 20231012 | 123000 | 2680572750 | 5690 | 5690 | 5690 | 5670 | 58 |
| 377 | 20231012 | 122900 | 2680243730 | 5670 | 5660 | 5670 | 5660 | 1306 |
| 378 | 20231012 | 122800 | 2672843330 | 5670 | 5680 | 5690 | 5670 | 2302 |
| 379 | 20231012 | 122700 | 2659790850 | 5690 | 5680 | 5690 | 5680 | 21 |
| 380 | 20231012 | 122600 | 2659671390 | 5680 | 5680 | 5680 | 5680 | 600 |
| 381 | 20231012 | 122500 | 2656263390 | 5690 | 5690 | 5690 | 5690 | 1 |
| 382 | 20231012 | 122400 | 2656257700 | 5690 | 5690 | 5690 | 5690 | 425 |
| 383 | 20231012 | 122300 | 2653839450 | 5680 | 5680 | 5680 | 5680 | 205 |
| 384 | 20231012 | 122200 | 2652675050 | 5680 | 5680 | 5680 | 5680 | 175 |
| 385 | 20231012 | 122100 | 2651681050 | 5670 | 5670 | 5670 | 5670 | 27 |
| 386 | 20231012 | 122000 | 2651527960 | 5670 | 5670 | 5670 | 5670 | 237 |
| 387 | 20231012 | 121900 | 2650184170 | 5670 | 5670 | 5670 | 5670 | 0 |
| 388 | 20231012 | 121800 | 2650184170 | 5670 | 5680 | 5680 | 5670 | 268 |
| 389 | 20231012 | 121700 | 2648664440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 390 | 20231012 | 121600 | 2648664440 | 5670 | 5690 | 5690 | 5670 | 57 |
| 391 | 20231012 | 121500 | 2648341130 | 5670 | 5680 | 5680 | 5670 | 626 |
| 392 | 20231012 | 121400 | 2644786770 | 5690 | 5690 | 5690 | 5690 | 543 |
| 393 | 20231012 | 121300 | 2641697100 | 5690 | 5700 | 5700 | 5690 | 1799 |
| 394 | 20231012 | 121200 | 2631454650 | 5690 | 5690 | 5690 | 5690 | 815 |
| 395 | 20231012 | 121100 | 2626817300 | 5690 | 5690 | 5690 | 5690 | 0 |
| 396 | 20231012 | 121000 | 2626817300 | 5690 | 5690 | 5690 | 5690 | 10 |
| 397 | 20231012 | 120900 | 2626760400 | 5670 | 5680 | 5680 | 5670 | 12 |
| 398 | 20231012 | 120800 | 2626692350 | 5690 | 5680 | 5690 | 5680 | 179 |
| 399 | 20231012 | 120700 | 2625675600 | 5690 | 5680 | 5690 | 5670 | 1107 |
| 400 | 20231012 | 120600 | 2619388840 | 5670 | 5670 | 5670 | 5670 | 132 |
| 401 | 20231012 | 120500 | 2618640400 | 5670 | 5680 | 5680 | 5670 | 1847 |
| 402 | 20231012 | 120400 | 2608167670 | 5680 | 5680 | 5680 | 5680 | 645 |
| 403 | 20231012 | 120300 | 2604504070 | 5700 | 5700 | 5700 | 5700 | 110 |
| 404 | 20231012 | 120200 | 2603877070 | 5690 | 5690 | 5700 | 5680 | 1194 |
| 405 | 20231012 | 120100 | 2597074100 | 5690 | 5670 | 5690 | 5670 | 646 |
| 406 | 20231012 | 120000 | 2593399830 | 5670 | 5670 | 5670 | 5670 | 338 |
| 407 | 20231012 | 115900 | 2591483370 | 5670 | 5670 | 5670 | 5670 | 825 |
| 408 | 20231012 | 115800 | 2586805620 | 5670 | 5680 | 5680 | 5670 | 546 |
| 409 | 20231012 | 115700 | 2583706120 | 5670 | 5670 | 5670 | 5660 | 403 |
| 410 | 20231012 | 115600 | 2581422750 | 5670 | 5660 | 5670 | 5660 | 434 |
| 411 | 20231012 | 115500 | 2578966300 | 5660 | 5650 | 5660 | 5650 | 362 |
| 412 | 20231012 | 115400 | 2576917480 | 5660 | 5660 | 5660 | 5660 | 0 |
| 413 | 20231012 | 115300 | 2576917480 | 5660 | 5650 | 5660 | 5650 | 2 |
| 414 | 20231012 | 115200 | 2576906170 | 5640 | 5640 | 5640 | 5640 | 1 |
| 415 | 20231012 | 115100 | 2576900530 | 5640 | 5640 | 5640 | 5640 | 150 |
| 416 | 20231012 | 115000 | 2576054530 | 5640 | 5640 | 5640 | 5640 | 362 |
| 417 | 20231012 | 114900 | 2574012850 | 5670 | 5650 | 5670 | 5650 | 782 |
| 418 | 20231012 | 114800 | 2569584180 | 5650 | 5650 | 5650 | 5640 | 397 |
| 419 | 20231012 | 114700 | 2567342690 | 5660 | 5660 | 5660 | 5660 | 2000 |
| 420 | 20231012 | 114600 | 2556022690 | 5660 | 5660 | 5660 | 5660 | 50 |
| 421 | 20231012 | 114500 | 2555739690 | 5680 | 5660 | 5680 | 5660 | 235 |
| 422 | 20231012 | 114400 | 2554409410 | 5670 | 5650 | 5670 | 5650 | 2283 |
| 423 | 20231012 | 114300 | 2541472250 | 5630 | 5640 | 5660 | 5620 | 2298 |
| 424 | 20231012 | 114200 | 2528552460 | 5640 | 5610 | 5640 | 5610 | 622 |
| 425 | 20231012 | 114100 | 2525056460 | 5610 | 5650 | 5650 | 5610 | 348 |
| 426 | 20231012 | 114000 | 2523101900 | 5610 | 5660 | 5660 | 5610 | 5776 |
| 427 | 20231012 | 113900 | 2490677270 | 5650 | 5640 | 5650 | 5640 | 1016 |
| 428 | 20231012 | 113800 | 2484947020 | 5620 | 5620 | 5620 | 5620 | 296 |
| 429 | 20231012 | 113700 | 2483283500 | 5620 | 5620 | 5620 | 5620 | 22 |
| 430 | 20231012 | 113600 | 2483159860 | 5630 | 5630 | 5630 | 5630 | 535 |
| 431 | 20231012 | 113500 | 2480147810 | 5630 | 5630 | 5630 | 5630 | 55 |
| 432 | 20231012 | 113400 | 2479838160 | 5640 | 5640 | 5640 | 5640 | 57 |
| 433 | 20231012 | 113300 | 2479516680 | 5640 | 5640 | 5640 | 5640 | 1 |
| 434 | 20231012 | 113200 | 2479511040 | 5620 | 5640 | 5640 | 5620 | 210 |
| 435 | 20231012 | 113100 | 2478329570 | 5620 | 5620 | 5620 | 5610 | 36 |
| 436 | 20231012 | 113000 | 2478127380 | 5640 | 5620 | 5640 | 5610 | 2385 |
| 437 | 20231012 | 112900 | 2464719280 | 5620 | 5620 | 5630 | 5620 | 2068 |
| 438 | 20231012 | 112800 | 2453097110 | 5620 | 5630 | 5630 | 5620 | 728 |
| 439 | 20231012 | 112700 | 2449004640 | 5630 | 5630 | 5630 | 5630 | 799 |
| 440 | 20231012 | 112600 | 2444506270 | 5630 | 5630 | 5630 | 5630 | 313 |
| 441 | 20231012 | 112500 | 2442744080 | 5630 | 5630 | 5630 | 5630 | 472 |
| 442 | 20231012 | 112400 | 2440086720 | 5630 | 5630 | 5630 | 5630 | 0 |
| 443 | 20231012 | 112300 | 2440086720 | 5630 | 5630 | 5630 | 5630 | 100 |
| 444 | 20231012 | 112200 | 2439523720 | 5630 | 5640 | 5640 | 5630 | 17 |
| 445 | 20231012 | 112100 | 2439427960 | 5630 | 5630 | 5630 | 5630 | 0 |
| 446 | 20231012 | 112000 | 2439427960 | 5630 | 5630 | 5630 | 5630 | 180 |
| 447 | 20231012 | 111900 | 2438414560 | 5630 | 5630 | 5630 | 5630 | 26 |
| 448 | 20231012 | 111800 | 2438268180 | 5660 | 5660 | 5660 | 5660 | 201 |
| 449 | 20231012 | 111700 | 2437130520 | 5660 | 5630 | 5660 | 5630 | 92 |
| 450 | 20231012 | 111600 | 2436611990 | 5620 | 5650 | 5650 | 5620 | 1825 |
| 451 | 20231012 | 111500 | 2426342370 | 5650 | 5650 | 5650 | 5640 | 588 |
| 452 | 20231012 | 111400 | 2423024750 | 5670 | 5670 | 5670 | 5670 | 0 |
| 453 | 20231012 | 111300 | 2423024750 | 5670 | 5670 | 5670 | 5670 | 67 |
| 454 | 20231012 | 111200 | 2422644860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 455 | 20231012 | 111100 | 2422644860 | 5670 | 5640 | 5670 | 5640 | 204 |
| 456 | 20231012 | 111000 | 2421488210 | 5640 | 5660 | 5680 | 5640 | 1014 |
| 457 | 20231012 | 110900 | 2415749040 | 5660 | 5640 | 5660 | 5620 | 5589 |
| 458 | 20231012 | 110800 | 2384184510 | 5640 | 5630 | 5640 | 5620 | 2022 |
| 459 | 20231012 | 110700 | 2372815600 | 5630 | 5650 | 5650 | 5630 | 7681 |
| 460 | 20231012 | 110600 | 2329541490 | 5650 | 5660 | 5660 | 5650 | 1969 |
| 461 | 20231012 | 110500 | 2318415840 | 5660 | 5690 | 5690 | 5660 | 1385 |
| 462 | 20231012 | 110400 | 2310566560 | 5690 | 5690 | 5690 | 5690 | 0 |
| 463 | 20231012 | 110300 | 2310566560 | 5690 | 5690 | 5690 | 5690 | 500 |
| 464 | 20231012 | 110200 | 2307721560 | 5690 | 5670 | 5690 | 5670 | 1092 |
| 465 | 20231012 | 110100 | 2301525470 | 5670 | 5670 | 5670 | 5670 | 625 |
| 466 | 20231012 | 110000 | 2297981720 | 5670 | 5670 | 5670 | 5670 | 15 |
| 467 | 20231012 | 105900 | 2297896670 | 5670 | 5660 | 5670 | 5660 | 12 |
| 468 | 20231012 | 105800 | 2297828730 | 5660 | 5660 | 5660 | 5660 | 294 |
| 469 | 20231012 | 105700 | 2296164690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 470 | 20231012 | 105600 | 2296164690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 471 | 20231012 | 105500 | 2296164690 | 5680 | 5690 | 5690 | 5680 | 2 |
| 472 | 20231012 | 105400 | 2296153320 | 5690 | 5660 | 5690 | 5660 | 1711 |
| 473 | 20231012 | 105300 | 2286463110 | 5660 | 5680 | 5680 | 5660 | 494 |
| 474 | 20231012 | 105200 | 2283666540 | 5690 | 5690 | 5690 | 5690 | 205 |
| 475 | 20231012 | 105100 | 2282500090 | 5690 | 5680 | 5690 | 5680 | 60 |
| 476 | 20231012 | 105000 | 2282158990 | 5680 | 5680 | 5680 | 5680 | 160 |
| 477 | 20231012 | 104900 | 2281250190 | 5690 | 5680 | 5690 | 5680 | 688 |
| 478 | 20231012 | 104800 | 2277340170 | 5680 | 5680 | 5680 | 5650 | 341 |
| 479 | 20231012 | 104700 | 2275412280 | 5680 | 5660 | 5680 | 5660 | 203 |
| 480 | 20231012 | 104600 | 2274263280 | 5670 | 5670 | 5670 | 5670 | 37 |
| 481 | 20231012 | 104500 | 2274053490 | 5680 | 5680 | 5680 | 5680 | 0 |
| 482 | 20231012 | 104400 | 2274053490 | 5680 | 5680 | 5680 | 5680 | 100 |
| 483 | 20231012 | 104300 | 2273485490 | 5680 | 5680 | 5680 | 5640 | 1322 |
| 484 | 20231012 | 104200 | 2266000930 | 5680 | 5660 | 5680 | 5650 | 416 |
| 485 | 20231012 | 104100 | 2263640940 | 5660 | 5640 | 5670 | 5640 | 1506 |
| 486 | 20231012 | 104000 | 2255126940 | 5660 | 5660 | 5670 | 5640 | 1236 |
| 487 | 20231012 | 103900 | 2248132970 | 5660 | 5640 | 5660 | 5630 | 3603 |
| 488 | 20231012 | 103800 | 2227812030 | 5640 | 5650 | 5650 | 5640 | 468 |
| 489 | 20231012 | 103700 | 2225172460 | 5650 | 5650 | 5650 | 5650 | 1404 |
| 490 | 20231012 | 103600 | 2217239860 | 5650 | 5650 | 5660 | 5650 | 189 |
| 491 | 20231012 | 103500 | 2216171810 | 5650 | 5650 | 5650 | 5650 | 868 |
| 492 | 20231012 | 103400 | 2211267610 | 5650 | 5650 | 5660 | 5650 | 941 |
| 493 | 20231012 | 103300 | 2205947960 | 5650 | 5660 | 5660 | 5650 | 1363 |
| 494 | 20231012 | 103200 | 2198246910 | 5660 | 5660 | 5660 | 5660 | 366 |
| 495 | 20231012 | 103100 | 2196175350 | 5670 | 5680 | 5680 | 5670 | 348 |
| 496 | 20231012 | 103000 | 2194200670 | 5680 | 5670 | 5680 | 5670 | 121 |
| 497 | 20231012 | 102900 | 2193513400 | 5680 | 5660 | 5680 | 5660 | 98 |
| 498 | 20231012 | 102800 | 2192957140 | 5680 | 5680 | 5680 | 5680 | 77 |
| 499 | 20231012 | 102700 | 2192519780 | 5680 | 5650 | 5680 | 5650 | 2634 |
| 500 | 20231012 | 102600 | 2177634080 | 5650 | 5660 | 5670 | 5640 | 4633 |
| 501 | 20231012 | 102500 | 2151458390 | 5660 | 5660 | 5660 | 5660 | 211 |
| 502 | 20231012 | 102400 | 2150264130 | 5670 | 5670 | 5670 | 5640 | 8576 |
| 503 | 20231012 | 102300 | 2101818610 | 5680 | 5700 | 5700 | 5680 | 1687 |
| 504 | 20231012 | 102200 | 2092223570 | 5700 | 5690 | 5700 | 5690 | 873 |
| 505 | 20231012 | 102100 | 2087251140 | 5690 | 5700 | 5700 | 5690 | 1808 |
| 506 | 20231012 | 102000 | 2076955940 | 5690 | 5720 | 5720 | 5690 | 640 |
| 507 | 20231012 | 101900 | 2073307670 | 5720 | 5700 | 5730 | 5700 | 622 |
| 508 | 20231012 | 101800 | 2069745960 | 5710 | 5720 | 5730 | 5700 | 699 |
| 509 | 20231012 | 101700 | 2065751650 | 5700 | 5700 | 5730 | 5680 | 1401 |
| 510 | 20231012 | 101600 | 2057757500 | 5700 | 5680 | 5700 | 5680 | 441 |
| 511 | 20231012 | 101500 | 2055248860 | 5690 | 5680 | 5690 | 5670 | 551 |
| 512 | 20231012 | 101400 | 2052119540 | 5680 | 5680 | 5680 | 5670 | 63 |
| 513 | 20231012 | 101300 | 2051761760 | 5690 | 5680 | 5690 | 5660 | 712 |
| 514 | 20231012 | 101200 | 2047727490 | 5680 | 5650 | 5680 | 5650 | 1031 |
| 515 | 20231012 | 101100 | 2041881930 | 5660 | 5660 | 5660 | 5650 | 2581 |
| 516 | 20231012 | 101000 | 2027292280 | 5660 | 5660 | 5660 | 5650 | 1843 |
| 517 | 20231012 | 100900 | 2016861960 | 5680 | 5680 | 5680 | 5660 | 1088 |
| 518 | 20231012 | 100800 | 2010682320 | 5680 | 5650 | 5680 | 5640 | 1454 |
| 519 | 20231012 | 100700 | 2002480000 | 5660 | 5670 | 5670 | 5640 | 2872 |
| 520 | 20231012 | 100600 | 1986266740 | 5650 | 5680 | 5680 | 5640 | 5174 |
| 521 | 20231012 | 100500 | 1956999010 | 5660 | 5690 | 5690 | 5660 | 285 |
| 522 | 20231012 | 100400 | 1955381610 | 5660 | 5660 | 5690 | 5660 | 2584 |
| 523 | 20231012 | 100300 | 1940717270 | 5670 | 5670 | 5670 | 5640 | 3440 |
| 524 | 20231012 | 100200 | 1921280270 | 5650 | 5660 | 5670 | 5650 | 1314 |
| 525 | 20231012 | 100100 | 1913852610 | 5660 | 5670 | 5670 | 5660 | 1110 |
| 526 | 20231012 | 100000 | 1907569880 | 5680 | 5680 | 5680 | 5680 | 211 |
| 527 | 20231012 | 095900 | 1906371400 | 5660 | 5650 | 5660 | 5650 | 550 |
| 528 | 20231012 | 095800 | 1903259960 | 5650 | 5660 | 5690 | 5640 | 3269 |
| 529 | 20231012 | 095700 | 1884777740 | 5650 | 5630 | 5660 | 5630 | 5041 |
| 530 | 20231012 | 095600 | 1856321440 | 5630 | 5680 | 5700 | 5620 | 10825 |
| 531 | 20231012 | 095500 | 1795295450 | 5690 | 5690 | 5700 | 5670 | 79 |
| 532 | 20231012 | 095400 | 1794846760 | 5700 | 5670 | 5700 | 5670 | 4 |
| 533 | 20231012 | 095300 | 1794823990 | 5700 | 5670 | 5700 | 5660 | 4685 |
| 534 | 20231012 | 095200 | 1768264970 | 5670 | 5670 | 5680 | 5670 | 1024 |
| 535 | 20231012 | 095100 | 1762458810 | 5680 | 5680 | 5700 | 5680 | 343 |
| 536 | 20231012 | 095000 | 1760510530 | 5680 | 5660 | 5690 | 5660 | 1762 |
| 537 | 20231012 | 094900 | 1750528970 | 5700 | 5690 | 5700 | 5690 | 1303 |
| 538 | 20231012 | 094800 | 1743104870 | 5690 | 5680 | 5700 | 5610 | 14410 |
| 539 | 20231012 | 094700 | 1661721670 | 5680 | 5700 | 5700 | 5680 | 4363 |
| 540 | 20231012 | 094600 | 1636910790 | 5710 | 5700 | 5710 | 5690 | 744 |
| 541 | 20231012 | 094500 | 1632671980 | 5700 | 5730 | 5730 | 5700 | 168 |
| 542 | 20231012 | 094400 | 1631714350 | 5690 | 5710 | 5730 | 5690 | 3216 |
| 543 | 20231012 | 094300 | 1613379380 | 5730 | 5720 | 5740 | 5710 | 2184 |
| 544 | 20231012 | 094200 | 1600894660 | 5750 | 5710 | 5750 | 5710 | 638 |
| 545 | 20231012 | 094100 | 1597245500 | 5710 | 5730 | 5750 | 5710 | 320 |
| 546 | 20231012 | 094000 | 1595412360 | 5730 | 5720 | 5730 | 5720 | 294 |
| 547 | 20231012 | 093900 | 1593730660 | 5720 | 5710 | 5730 | 5710 | 3599 |
| 548 | 20231012 | 093800 | 1573130770 | 5720 | 5700 | 5730 | 5700 | 906 |
| 549 | 20231012 | 093700 | 1567945040 | 5700 | 5680 | 5700 | 5680 | 2255 |
| 550 | 20231012 | 093600 | 1555105720 | 5680 | 5720 | 5720 | 5680 | 2251 |
| 551 | 20231012 | 093500 | 1542285280 | 5720 | 5710 | 5720 | 5700 | 1534 |
| 552 | 20231012 | 093400 | 1533531080 | 5690 | 5700 | 5710 | 5690 | 943 |
| 553 | 20231012 | 093300 | 1528159900 | 5700 | 5720 | 5720 | 5690 | 249 |
| 554 | 20231012 | 093200 | 1526741670 | 5700 | 5700 | 5720 | 5680 | 9124 |
| 555 | 20231012 | 093100 | 1474829920 | 5700 | 5720 | 5720 | 5700 | 1460 |
| 556 | 20231012 | 093000 | 1466494870 | 5720 | 5690 | 5740 | 5690 | 3278 |
| 557 | 20231012 | 092900 | 1447744900 | 5700 | 5700 | 5720 | 5650 | 24003 |
| 558 | 20231012 | 092800 | 1311465230 | 5710 | 5750 | 5750 | 5700 | 11468 |
| 559 | 20231012 | 092700 | 1245889540 | 5760 | 5760 | 5770 | 5750 | 636 |
| 560 | 20231012 | 092600 | 1242230650 | 5770 | 5770 | 5770 | 5770 | 440 |
| 561 | 20231012 | 092500 | 1239691850 | 5770 | 5750 | 5770 | 5750 | 527 |
| 562 | 20231012 | 092400 | 1236656140 | 5750 | 5750 | 5770 | 5740 | 1943 |
| 563 | 20231012 | 092300 | 1225487660 | 5750 | 5810 | 5820 | 5750 | 5681 |
| 564 | 20231012 | 092200 | 1192664470 | 5800 | 5810 | 5820 | 5800 | 1087 |
| 565 | 20231012 | 092100 | 1186355780 | 5800 | 5790 | 5820 | 5780 | 1876 |
| 566 | 20231012 | 092000 | 1175474020 | 5790 | 5830 | 5850 | 5790 | 6806 |
| 567 | 20231012 | 091900 | 1135804530 | 5850 | 5840 | 5850 | 5830 | 1225 |
| 568 | 20231012 | 091800 | 1128650240 | 5840 | 5800 | 5840 | 5800 | 1952 |
| 569 | 20231012 | 091700 | 1117283040 | 5800 | 5790 | 5810 | 5790 | 2491 |
| 570 | 20231012 | 091600 | 1102836460 | 5800 | 5780 | 5800 | 5780 | 254 |
| 571 | 20231012 | 091500 | 1101364270 | 5780 | 5830 | 5830 | 5770 | 8537 |
| 572 | 20231012 | 091400 | 1051818340 | 5840 | 5840 | 5870 | 5840 | 5763 |
| 573 | 20231012 | 091300 | 1018099250 | 5840 | 5840 | 5850 | 5830 | 8436 |
| 574 | 20231012 | 091200 | 968806590 | 5830 | 5780 | 5830 | 5770 | 6837 |
| 575 | 20231012 | 091100 | 929058440 | 5780 | 5760 | 5780 | 5750 | 2816 |
| 576 | 20231012 | 091000 | 912838400 | 5780 | 5740 | 5780 | 5740 | 992 |
| 577 | 20231012 | 090900 | 907135750 | 5740 | 5750 | 5760 | 5720 | 5894 |
| 578 | 20231012 | 090800 | 873316050 | 5750 | 5830 | 5830 | 5740 | 7285 |
| 579 | 20231012 | 090700 | 831416240 | 5830 | 5750 | 5840 | 5740 | 8320 |
| 580 | 20231012 | 090600 | 783318190 | 5780 | 5780 | 5780 | 5740 | 8092 |
| 581 | 20231012 | 090500 | 736652850 | 5790 | 5820 | 5840 | 5790 | 9652 |
| 582 | 20231012 | 090400 | 680603130 | 5800 | 5780 | 5820 | 5780 | 8039 |
| 583 | 20231012 | 090300 | 633975460 | 5800 | 5730 | 5820 | 5730 | 7545 |
| 584 | 20231012 | 090200 | 590445170 | 5730 | 5800 | 5830 | 5720 | 29737 |
| 585 | 20231012 | 090100 | 418814930 | 5800 | 5730 | 5830 | 5720 | 25391 |
| 586 | 20231012 | 090000 | 271658750 | 5750 | 5850 | 5850 | 5660 | 46605 |