29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 184100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 9024 |
| 3 | 20231020 | 184000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20231020 | 183900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20231020 | 183800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20231020 | 183700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20231020 | 183600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20231020 | 183500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20231020 | 183400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20231020 | 183300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20231020 | 183200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20231020 | 183100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20231020 | 183000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20231020 | 182900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20231020 | 182800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20231020 | 182700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20231020 | 182600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20231020 | 182500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20231020 | 182400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20231020 | 182300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20231020 | 182200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20231020 | 182100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20231020 | 182000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20231020 | 181900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20231020 | 181800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20231020 | 181700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20231020 | 181600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20231020 | 181500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20231020 | 181400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20231020 | 181300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20231020 | 181200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20231020 | 181100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 9024 |
| 33 | 20231020 | 181000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20231020 | 180900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20231020 | 180800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20231020 | 180700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20231020 | 180600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20231020 | 180500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20231020 | 180400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20231020 | 180300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20231020 | 180200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20231020 | 180100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20231020 | 180000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20231020 | 175900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20231020 | 175800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20231020 | 175700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20231020 | 175600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20231020 | 175500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20231020 | 175400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20231020 | 175300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20231020 | 175200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20231020 | 175100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20231020 | 175000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20231020 | 174900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20231020 | 174800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20231020 | 174700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20231020 | 174600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20231020 | 174500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20231020 | 174400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20231020 | 174300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20231020 | 174200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20231020 | 174100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 9024 |
| 63 | 20231020 | 174000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20231020 | 173900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20231020 | 173800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20231020 | 173700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20231020 | 173600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20231020 | 173500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20231020 | 173400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20231020 | 173300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20231020 | 173200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20231020 | 173100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20231020 | 173000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20231020 | 172900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20231020 | 172800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20231020 | 172700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20231020 | 172600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20231020 | 172500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20231020 | 172400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20231020 | 172300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20231020 | 172200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20231020 | 172100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20231020 | 172000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20231020 | 171900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20231020 | 171800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20231020 | 171700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20231020 | 171600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20231020 | 171500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20231020 | 171400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20231020 | 171300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20231020 | 171200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20231020 | 171100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 9024 |
| 93 | 20231020 | 171000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20231020 | 170900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20231020 | 170800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20231020 | 170700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20231020 | 170600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20231020 | 170500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20231020 | 170400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20231020 | 170300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20231020 | 170200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20231020 | 170100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20231020 | 170000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20231020 | 165900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20231020 | 165800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20231020 | 165700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20231020 | 165600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20231020 | 165500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20231020 | 165400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20231020 | 165300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20231020 | 165200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20231020 | 165100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20231020 | 165000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20231020 | 164900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20231020 | 164800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20231020 | 164700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20231020 | 164600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20231020 | 164500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20231020 | 164400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20231020 | 164300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20231020 | 164200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20231020 | 164100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 9024 |
| 123 | 20231020 | 164000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20231020 | 163900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20231020 | 163800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20231020 | 163700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20231020 | 163600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20231020 | 163500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20231020 | 163400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20231020 | 163300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20231020 | 163200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20231020 | 163100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20231020 | 163000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20231020 | 162900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20231020 | 162800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20231020 | 162700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20231020 | 162600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20231020 | 162500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20231020 | 162400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20231020 | 162300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20231020 | 162200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20231020 | 162100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20231020 | 162000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20231020 | 161900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20231020 | 161800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20231020 | 161700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20231020 | 161600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20231020 | 161500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20231020 | 161400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20231020 | 161300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20231020 | 161200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20231020 | 161100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 9024 |
| 153 | 20231020 | 161000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20231020 | 160900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20231020 | 160800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20231020 | 160700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20231020 | 160600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20231020 | 160500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20231020 | 160400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20231020 | 160300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20231020 | 160200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20231020 | 160100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20231020 | 160000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20231020 | 155900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20231020 | 155800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20231020 | 155700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20231020 | 155600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20231020 | 155500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20231020 | 155400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20231020 | 155300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20231020 | 155200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20231020 | 155100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20231020 | 155000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20231020 | 154900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20231020 | 154800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20231020 | 154700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20231020 | 154600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20231020 | 154500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20231020 | 154400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20231020 | 154300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20231020 | 154200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20231020 | 154100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 9024 |
| 183 | 20231020 | 154000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20231020 | 153900 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20231020 | 153800 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20231020 | 153700 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20231020 | 153600 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20231020 | 153500 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20231020 | 153400 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20231020 | 153300 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20231020 | 153200 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20231020 | 153100 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20231020 | 153000 | 2154004900 | 5600 | 5600 | 5600 | 5600 | 9024 |
| 194 | 20231020 | 152900 | 2103470500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20231020 | 152800 | 2103470500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20231020 | 152700 | 2103470500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20231020 | 152600 | 2103470500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20231020 | 152500 | 2103470500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20231020 | 152400 | 2103470500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20231020 | 152300 | 2103470500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20231020 | 152200 | 2103470500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20231020 | 152100 | 2103470500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20231020 | 152000 | 2103470500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20231020 | 151900 | 2103470500 | 5640 | 5620 | 5640 | 5600 | 1712 |
| 205 | 20231020 | 151800 | 2093867580 | 5640 | 5640 | 5640 | 5610 | 4017 |
| 206 | 20231020 | 151700 | 2071300720 | 5640 | 5640 | 5640 | 5630 | 286 |
| 207 | 20231020 | 151600 | 2069690180 | 5650 | 5620 | 5650 | 5620 | 2061 |
| 208 | 20231020 | 151500 | 2058103430 | 5650 | 5650 | 5650 | 5620 | 1896 |
| 209 | 20231020 | 151400 | 2047414140 | 5680 | 5630 | 5680 | 5630 | 1811 |
| 210 | 20231020 | 151300 | 2037192090 | 5620 | 5620 | 5620 | 5620 | 658 |
| 211 | 20231020 | 151200 | 2033494130 | 5620 | 5640 | 5640 | 5620 | 3002 |
| 212 | 20231020 | 151100 | 2016611400 | 5640 | 5640 | 5640 | 5640 | 408 |
| 213 | 20231020 | 151000 | 2014310280 | 5640 | 5650 | 5650 | 5640 | 68 |
| 214 | 20231020 | 150900 | 2013926210 | 5640 | 5630 | 5640 | 5630 | 961 |
| 215 | 20231020 | 150800 | 2008508340 | 5640 | 5640 | 5640 | 5640 | 10 |
| 216 | 20231020 | 150700 | 2008451940 | 5640 | 5640 | 5640 | 5640 | 723 |
| 217 | 20231020 | 150600 | 2004374220 | 5640 | 5640 | 5640 | 5640 | 108 |
| 218 | 20231020 | 150500 | 2003765100 | 5640 | 5640 | 5640 | 5630 | 1891 |
| 219 | 20231020 | 150400 | 1993099950 | 5640 | 5640 | 5640 | 5640 | 310 |
| 220 | 20231020 | 150300 | 1991351550 | 5640 | 5650 | 5650 | 5640 | 573 |
| 221 | 20231020 | 150200 | 1988119200 | 5640 | 5640 | 5650 | 5640 | 540 |
| 222 | 20231020 | 150100 | 1985073300 | 5650 | 5670 | 5670 | 5650 | 104 |
| 223 | 20231020 | 150000 | 1984485600 | 5650 | 5650 | 5650 | 5650 | 400 |
| 224 | 20231020 | 145900 | 1982225600 | 5650 | 5650 | 5650 | 5650 | 224 |
| 225 | 20231020 | 145800 | 1980960000 | 5650 | 5650 | 5660 | 5650 | 161 |
| 226 | 20231020 | 145700 | 1980050240 | 5660 | 5660 | 5660 | 5660 | 178 |
| 227 | 20231020 | 145600 | 1979042760 | 5670 | 5670 | 5670 | 5670 | 4 |
| 228 | 20231020 | 145500 | 1979020080 | 5680 | 5650 | 5680 | 5640 | 1405 |
| 229 | 20231020 | 145400 | 1971090860 | 5660 | 5670 | 5670 | 5660 | 1405 |
| 230 | 20231020 | 145300 | 1963138510 | 5670 | 5680 | 5680 | 5670 | 1006 |
| 231 | 20231020 | 145200 | 1957424450 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20231020 | 145100 | 1957424450 | 5680 | 5680 | 5680 | 5680 | 1 |
| 233 | 20231020 | 145000 | 1957418770 | 5660 | 5660 | 5660 | 5660 | 10 |
| 234 | 20231020 | 144900 | 1957362170 | 5660 | 5660 | 5660 | 5660 | 906 |
| 235 | 20231020 | 144800 | 1952234210 | 5660 | 5660 | 5660 | 5660 | 100 |
| 236 | 20231020 | 144700 | 1951668210 | 5660 | 5690 | 5690 | 5660 | 122 |
| 237 | 20231020 | 144600 | 1950977050 | 5670 | 5670 | 5670 | 5650 | 5016 |
| 238 | 20231020 | 144500 | 1922562310 | 5670 | 5670 | 5670 | 5670 | 388 |
| 239 | 20231020 | 144400 | 1920362350 | 5670 | 5700 | 5700 | 5670 | 800 |
| 240 | 20231020 | 144300 | 1915816920 | 5700 | 5690 | 5700 | 5680 | 468 |
| 241 | 20231020 | 144200 | 1913152420 | 5680 | 5680 | 5680 | 5680 | 533 |
| 242 | 20231020 | 144100 | 1910124980 | 5690 | 5680 | 5690 | 5680 | 166 |
| 243 | 20231020 | 144000 | 1909181440 | 5690 | 5690 | 5690 | 5690 | 48 |
| 244 | 20231020 | 143900 | 1908908320 | 5690 | 5700 | 5700 | 5690 | 758 |
| 245 | 20231020 | 143800 | 1904594800 | 5710 | 5700 | 5710 | 5700 | 80 |
| 246 | 20231020 | 143700 | 1904138790 | 5700 | 5710 | 5710 | 5700 | 1692 |
| 247 | 20231020 | 143600 | 1894493330 | 5710 | 5710 | 5710 | 5710 | 864 |
| 248 | 20231020 | 143500 | 1889559890 | 5710 | 5710 | 5710 | 5710 | 0 |
| 249 | 20231020 | 143400 | 1889559890 | 5710 | 5730 | 5730 | 5710 | 852 |
| 250 | 20231020 | 143300 | 1884687590 | 5730 | 5720 | 5730 | 5720 | 62 |
| 251 | 20231020 | 143200 | 1884332830 | 5720 | 5730 | 5730 | 5720 | 6 |
| 252 | 20231020 | 143100 | 1884298500 | 5730 | 5720 | 5730 | 5720 | 25 |
| 253 | 20231020 | 143000 | 1884155450 | 5730 | 5730 | 5730 | 5730 | 79 |
| 254 | 20231020 | 142900 | 1883702780 | 5750 | 5750 | 5750 | 5750 | 52 |
| 255 | 20231020 | 142800 | 1883403780 | 5720 | 5730 | 5730 | 5720 | 322 |
| 256 | 20231020 | 142700 | 1881560670 | 5750 | 5750 | 5750 | 5750 | 304 |
| 257 | 20231020 | 142600 | 1879812670 | 5750 | 5750 | 5750 | 5750 | 173 |
| 258 | 20231020 | 142500 | 1878817920 | 5750 | 5730 | 5750 | 5730 | 179 |
| 259 | 20231020 | 142400 | 1877789790 | 5730 | 5730 | 5750 | 5720 | 45 |
| 260 | 20231020 | 142300 | 1877531990 | 5720 | 5750 | 5750 | 5720 | 152 |
| 261 | 20231020 | 142200 | 1876660990 | 5750 | 5740 | 5750 | 5740 | 433 |
| 262 | 20231020 | 142100 | 1874174680 | 5740 | 5730 | 5740 | 5730 | 188 |
| 263 | 20231020 | 142000 | 1873097300 | 5720 | 5720 | 5720 | 5720 | 1012 |
| 264 | 20231020 | 141900 | 1867308660 | 5730 | 5730 | 5730 | 5730 | 10 |
| 265 | 20231020 | 141800 | 1867251360 | 5720 | 5720 | 5720 | 5720 | 80 |
| 266 | 20231020 | 141700 | 1866793760 | 5730 | 5730 | 5730 | 5730 | 20 |
| 267 | 20231020 | 141600 | 1866679160 | 5730 | 5730 | 5730 | 5730 | 101 |
| 268 | 20231020 | 141500 | 1866100430 | 5730 | 5730 | 5730 | 5730 | 311 |
| 269 | 20231020 | 141400 | 1864318400 | 5730 | 5720 | 5730 | 5720 | 391 |
| 270 | 20231020 | 141300 | 1862081870 | 5720 | 5720 | 5720 | 5720 | 11 |
| 271 | 20231020 | 141200 | 1862018950 | 5720 | 5730 | 5730 | 5720 | 157 |
| 272 | 20231020 | 141100 | 1861119410 | 5730 | 5730 | 5730 | 5730 | 20 |
| 273 | 20231020 | 141000 | 1861004810 | 5710 | 5730 | 5730 | 5710 | 257 |
| 274 | 20231020 | 140900 | 1859535340 | 5710 | 5720 | 5720 | 5710 | 257 |
| 275 | 20231020 | 140800 | 1858066870 | 5730 | 5730 | 5730 | 5730 | 111 |
| 276 | 20231020 | 140700 | 1857430840 | 5740 | 5730 | 5740 | 5730 | 10 |
| 277 | 20231020 | 140600 | 1857373450 | 5740 | 5730 | 5740 | 5730 | 273 |
| 278 | 20231020 | 140500 | 1855809140 | 5740 | 5740 | 5740 | 5740 | 310 |
| 279 | 20231020 | 140400 | 1854029740 | 5740 | 5720 | 5740 | 5720 | 414 |
| 280 | 20231020 | 140300 | 1851660640 | 5720 | 5730 | 5730 | 5720 | 575 |
| 281 | 20231020 | 140200 | 1848371540 | 5730 | 5740 | 5740 | 5730 | 75 |
| 282 | 20231020 | 140100 | 1847941750 | 5740 | 5730 | 5740 | 5730 | 411 |
| 283 | 20231020 | 140000 | 1845586710 | 5750 | 5730 | 5750 | 5730 | 55 |
| 284 | 20231020 | 135900 | 1845270960 | 5730 | 5740 | 5750 | 5730 | 1085 |
| 285 | 20231020 | 135800 | 1839052270 | 5750 | 5750 | 5750 | 5740 | 714 |
| 286 | 20231020 | 135700 | 1834953720 | 5750 | 5750 | 5750 | 5740 | 514 |
| 287 | 20231020 | 135600 | 1832003220 | 5740 | 5760 | 5760 | 5740 | 447 |
| 288 | 20231020 | 135500 | 1829431230 | 5750 | 5750 | 5760 | 5740 | 239 |
| 289 | 20231020 | 135400 | 1828056510 | 5760 | 5750 | 5760 | 5740 | 324 |
| 290 | 20231020 | 135300 | 1826193510 | 5750 | 5750 | 5750 | 5750 | 500 |
| 291 | 20231020 | 135200 | 1823318510 | 5750 | 5750 | 5750 | 5750 | 18 |
| 292 | 20231020 | 135100 | 1823215010 | 5760 | 5760 | 5760 | 5760 | 14 |
| 293 | 20231020 | 135000 | 1823134370 | 5760 | 5760 | 5760 | 5760 | 0 |
| 294 | 20231020 | 134900 | 1823134370 | 5760 | 5760 | 5760 | 5760 | 281 |
| 295 | 20231020 | 134800 | 1821515810 | 5760 | 5770 | 5770 | 5720 | 209 |
| 296 | 20231020 | 134700 | 1820312180 | 5770 | 5770 | 5770 | 5720 | 179 |
| 297 | 20231020 | 134600 | 1819283050 | 5770 | 5760 | 5770 | 5750 | 512 |
| 298 | 20231020 | 134500 | 1816338240 | 5770 | 5780 | 5780 | 5750 | 821 |
| 299 | 20231020 | 134400 | 1811613900 | 5770 | 5740 | 5770 | 5740 | 2776 |
| 300 | 20231020 | 134300 | 1795653200 | 5730 | 5710 | 5730 | 5710 | 1216 |
| 301 | 20231020 | 134200 | 1788687310 | 5720 | 5720 | 5720 | 5720 | 30 |
| 302 | 20231020 | 134100 | 1788515710 | 5710 | 5740 | 5740 | 5710 | 189 |
| 303 | 20231020 | 134000 | 1787434730 | 5730 | 5730 | 5730 | 5730 | 278 |
| 304 | 20231020 | 133900 | 1785841790 | 5730 | 5710 | 5730 | 5710 | 21 |
| 305 | 20231020 | 133800 | 1785721860 | 5710 | 5710 | 5710 | 5710 | 20 |
| 306 | 20231020 | 133700 | 1785607660 | 5710 | 5710 | 5710 | 5710 | 150 |
| 307 | 20231020 | 133600 | 1784751160 | 5730 | 5730 | 5730 | 5730 | 0 |
| 308 | 20231020 | 133500 | 1784751160 | 5730 | 5730 | 5730 | 5730 | 500 |
| 309 | 20231020 | 133400 | 1781886160 | 5720 | 5720 | 5720 | 5710 | 570 |
| 310 | 20231020 | 133300 | 1778625770 | 5720 | 5710 | 5720 | 5710 | 128 |
| 311 | 20231020 | 133200 | 1777894640 | 5710 | 5720 | 5720 | 5710 | 3 |
| 312 | 20231020 | 133100 | 1777877490 | 5720 | 5690 | 5720 | 5690 | 2629 |
| 313 | 20231020 | 133000 | 1762853160 | 5700 | 5690 | 5700 | 5690 | 405 |
| 314 | 20231020 | 132900 | 1760544760 | 5690 | 5690 | 5700 | 5690 | 470 |
| 315 | 20231020 | 132800 | 1757866460 | 5690 | 5690 | 5690 | 5690 | 110 |
| 316 | 20231020 | 132700 | 1757240560 | 5700 | 5710 | 5710 | 5700 | 789 |
| 317 | 20231020 | 132600 | 1752743120 | 5710 | 5710 | 5710 | 5710 | 117 |
| 318 | 20231020 | 132500 | 1752075050 | 5710 | 5690 | 5710 | 5690 | 858 |
| 319 | 20231020 | 132400 | 1747183610 | 5690 | 5680 | 5690 | 5680 | 2500 |
| 320 | 20231020 | 132300 | 1732967750 | 5670 | 5660 | 5680 | 5660 | 1709 |
| 321 | 20231020 | 132200 | 1723277100 | 5650 | 5660 | 5660 | 5650 | 100 |
| 322 | 20231020 | 132100 | 1722711110 | 5650 | 5650 | 5650 | 5650 | 62 |
| 323 | 20231020 | 132000 | 1722360810 | 5650 | 5650 | 5650 | 5650 | 200 |
| 324 | 20231020 | 131900 | 1721230810 | 5650 | 5650 | 5650 | 5650 | 38 |
| 325 | 20231020 | 131800 | 1721016110 | 5650 | 5650 | 5650 | 5650 | 296 |
| 326 | 20231020 | 131700 | 1719343710 | 5650 | 5660 | 5660 | 5650 | 23 |
| 327 | 20231020 | 131600 | 1719213570 | 5660 | 5660 | 5660 | 5660 | 0 |
| 328 | 20231020 | 131500 | 1719213570 | 5660 | 5660 | 5660 | 5640 | 724 |
| 329 | 20231020 | 131400 | 1715126950 | 5660 | 5660 | 5660 | 5660 | 20 |
| 330 | 20231020 | 131300 | 1715013750 | 5660 | 5660 | 5660 | 5660 | 322 |
| 331 | 20231020 | 131200 | 1713191230 | 5660 | 5660 | 5670 | 5660 | 742 |
| 332 | 20231020 | 131100 | 1708989850 | 5660 | 5660 | 5660 | 5660 | 61 |
| 333 | 20231020 | 131000 | 1708644590 | 5660 | 5670 | 5670 | 5660 | 530 |
| 334 | 20231020 | 130900 | 1705644620 | 5660 | 5650 | 5660 | 5650 | 1083 |
| 335 | 20231020 | 130800 | 1699517850 | 5650 | 5660 | 5660 | 5650 | 40 |
| 336 | 20231020 | 130700 | 1699291650 | 5660 | 5660 | 5660 | 5660 | 86 |
| 337 | 20231020 | 130600 | 1698804890 | 5640 | 5640 | 5640 | 5640 | 0 |
| 338 | 20231020 | 130500 | 1698804890 | 5640 | 5640 | 5640 | 5640 | 1000 |
| 339 | 20231020 | 130400 | 1693164890 | 5640 | 5640 | 5640 | 5640 | 0 |
| 340 | 20231020 | 130300 | 1693164890 | 5640 | 5640 | 5640 | 5640 | 51 |
| 341 | 20231020 | 130200 | 1692877250 | 5640 | 5650 | 5650 | 5640 | 1230 |
| 342 | 20231020 | 130100 | 1685937050 | 5650 | 5660 | 5660 | 5650 | 273 |
| 343 | 20231020 | 130000 | 1684393280 | 5660 | 5660 | 5660 | 5660 | 0 |
| 344 | 20231020 | 125900 | 1684393280 | 5660 | 5660 | 5660 | 5660 | 131 |
| 345 | 20231020 | 125800 | 1683651820 | 5660 | 5640 | 5660 | 5640 | 1102 |
| 346 | 20231020 | 125700 | 1677434730 | 5650 | 5650 | 5650 | 5640 | 804 |
| 347 | 20231020 | 125600 | 1672892140 | 5620 | 5640 | 5660 | 5620 | 1093 |
| 348 | 20231020 | 125500 | 1666728810 | 5680 | 5660 | 5680 | 5630 | 1464 |
| 349 | 20231020 | 125400 | 1658466190 | 5660 | 5660 | 5660 | 5660 | 1002 |
| 350 | 20231020 | 125300 | 1652794870 | 5640 | 5660 | 5660 | 5640 | 217 |
| 351 | 20231020 | 125200 | 1651567390 | 5660 | 5660 | 5660 | 5660 | 500 |
| 352 | 20231020 | 125100 | 1648737390 | 5670 | 5630 | 5670 | 5630 | 657 |
| 353 | 20231020 | 125000 | 1645016240 | 5660 | 5660 | 5660 | 5660 | 668 |
| 354 | 20231020 | 124900 | 1641235360 | 5650 | 5650 | 5650 | 5640 | 1600 |
| 355 | 20231020 | 124800 | 1632202770 | 5650 | 5650 | 5650 | 5650 | 0 |
| 356 | 20231020 | 124700 | 1632202770 | 5650 | 5620 | 5650 | 5620 | 84 |
| 357 | 20231020 | 124600 | 1631730030 | 5620 | 5650 | 5650 | 5620 | 1812 |
| 358 | 20231020 | 124500 | 1621504710 | 5630 | 5640 | 5650 | 5630 | 33 |
| 359 | 20231020 | 124400 | 1621318380 | 5650 | 5650 | 5650 | 5650 | 8 |
| 360 | 20231020 | 124300 | 1621273180 | 5660 | 5630 | 5660 | 5590 | 4205 |
| 361 | 20231020 | 124200 | 1597722650 | 5660 | 5660 | 5660 | 5630 | 325 |
| 362 | 20231020 | 124100 | 1595883620 | 5640 | 5660 | 5660 | 5640 | 3326 |
| 363 | 20231020 | 124000 | 1577124840 | 5630 | 5630 | 5630 | 5630 | 14 |
| 364 | 20231020 | 123900 | 1577046020 | 5640 | 5650 | 5660 | 5640 | 171 |
| 365 | 20231020 | 123800 | 1576079650 | 5660 | 5660 | 5660 | 5660 | 8 |
| 366 | 20231020 | 123700 | 1576034370 | 5660 | 5660 | 5660 | 5650 | 1212 |
| 367 | 20231020 | 123600 | 1569186470 | 5670 | 5650 | 5670 | 5650 | 2361 |
| 368 | 20231020 | 123500 | 1555838130 | 5630 | 5640 | 5640 | 5630 | 25 |
| 369 | 20231020 | 123400 | 1555697190 | 5650 | 5630 | 5650 | 5630 | 106 |
| 370 | 20231020 | 123300 | 1555099530 | 5650 | 5630 | 5650 | 5630 | 165 |
| 371 | 20231020 | 123200 | 1554169480 | 5630 | 5630 | 5630 | 5630 | 1 |
| 372 | 20231020 | 123100 | 1554163850 | 5630 | 5620 | 5630 | 5620 | 261 |
| 373 | 20231020 | 123000 | 1552696920 | 5620 | 5620 | 5620 | 5620 | 380 |
| 374 | 20231020 | 122900 | 1550561320 | 5630 | 5630 | 5630 | 5630 | 755 |
| 375 | 20231020 | 122800 | 1546310670 | 5620 | 5630 | 5630 | 5620 | 2445 |
| 376 | 20231020 | 122700 | 1532569620 | 5640 | 5640 | 5640 | 5630 | 453 |
| 377 | 20231020 | 122600 | 1530016130 | 5640 | 5630 | 5640 | 5630 | 265 |
| 378 | 20231020 | 122500 | 1528524130 | 5630 | 5630 | 5630 | 5620 | 600 |
| 379 | 20231020 | 122400 | 1525147230 | 5640 | 5630 | 5640 | 5620 | 245 |
| 380 | 20231020 | 122300 | 1523766890 | 5630 | 5630 | 5630 | 5620 | 56 |
| 381 | 20231020 | 122200 | 1523452010 | 5630 | 5640 | 5640 | 5630 | 148 |
| 382 | 20231020 | 122100 | 1522618690 | 5640 | 5640 | 5640 | 5640 | 51 |
| 383 | 20231020 | 122000 | 1522331050 | 5640 | 5640 | 5640 | 5640 | 93 |
| 384 | 20231020 | 121900 | 1521806530 | 5640 | 5640 | 5640 | 5640 | 1 |
| 385 | 20231020 | 121800 | 1521800890 | 5640 | 5640 | 5640 | 5640 | 1 |
| 386 | 20231020 | 121700 | 1521795250 | 5640 | 5650 | 5650 | 5640 | 110 |
| 387 | 20231020 | 121600 | 1521173800 | 5640 | 5640 | 5640 | 5640 | 321 |
| 388 | 20231020 | 121500 | 1519363360 | 5640 | 5630 | 5640 | 5630 | 31 |
| 389 | 20231020 | 121400 | 1519188760 | 5630 | 5620 | 5630 | 5620 | 175 |
| 390 | 20231020 | 121300 | 1518205000 | 5620 | 5640 | 5640 | 5620 | 697 |
| 391 | 20231020 | 121200 | 1514277420 | 5640 | 5620 | 5640 | 5620 | 221 |
| 392 | 20231020 | 121100 | 1513033460 | 5600 | 5620 | 5620 | 5600 | 3413 |
| 393 | 20231020 | 121000 | 1493852420 | 5620 | 5610 | 5620 | 5610 | 110 |
| 394 | 20231020 | 120900 | 1493234420 | 5600 | 5620 | 5620 | 5600 | 616 |
| 395 | 20231020 | 120800 | 1489778340 | 5630 | 5630 | 5630 | 5630 | 18 |
| 396 | 20231020 | 120700 | 1489677000 | 5610 | 5610 | 5610 | 5610 | 35 |
| 397 | 20231020 | 120600 | 1489480650 | 5610 | 5610 | 5610 | 5610 | 501 |
| 398 | 20231020 | 120500 | 1486670040 | 5610 | 5610 | 5620 | 5610 | 102 |
| 399 | 20231020 | 120400 | 1486097810 | 5630 | 5630 | 5630 | 5630 | 0 |
| 400 | 20231020 | 120300 | 1486097810 | 5630 | 5620 | 5630 | 5620 | 13 |
| 401 | 20231020 | 120200 | 1486024650 | 5630 | 5610 | 5630 | 5610 | 1092 |
| 402 | 20231020 | 120100 | 1479876790 | 5630 | 5620 | 5630 | 5600 | 1826 |
| 403 | 20231020 | 120000 | 1469646600 | 5630 | 5640 | 5640 | 5630 | 82 |
| 404 | 20231020 | 115900 | 1469184650 | 5640 | 5640 | 5640 | 5640 | 111 |
| 405 | 20231020 | 115800 | 1468558610 | 5640 | 5630 | 5640 | 5630 | 110 |
| 406 | 20231020 | 115700 | 1467939280 | 5630 | 5610 | 5630 | 5600 | 91 |
| 407 | 20231020 | 115600 | 1467428420 | 5620 | 5620 | 5620 | 5620 | 102 |
| 408 | 20231020 | 115500 | 1466855180 | 5630 | 5610 | 5640 | 5610 | 360 |
| 409 | 20231020 | 115400 | 1464830650 | 5610 | 5610 | 5610 | 5600 | 202 |
| 410 | 20231020 | 115300 | 1463698480 | 5590 | 5590 | 5590 | 5590 | 1 |
| 411 | 20231020 | 115200 | 1463692890 | 5590 | 5600 | 5600 | 5590 | 53 |
| 412 | 20231020 | 115100 | 1463396100 | 5600 | 5600 | 5600 | 5600 | 3 |
| 413 | 20231020 | 115000 | 1463379300 | 5580 | 5580 | 5580 | 5580 | 52 |
| 414 | 20231020 | 114900 | 1463089140 | 5600 | 5600 | 5600 | 5570 | 1578 |
| 415 | 20231020 | 114800 | 1454271670 | 5600 | 5600 | 5600 | 5600 | 5 |
| 416 | 20231020 | 114700 | 1454243670 | 5600 | 5600 | 5600 | 5590 | 408 |
| 417 | 20231020 | 114600 | 1451962520 | 5600 | 5560 | 5600 | 5550 | 1028 |
| 418 | 20231020 | 114500 | 1446226200 | 5570 | 5560 | 5570 | 5550 | 1186 |
| 419 | 20231020 | 114400 | 1439626430 | 5560 | 5580 | 5580 | 5560 | 499 |
| 420 | 20231020 | 114300 | 1436847170 | 5590 | 5590 | 5590 | 5590 | 64 |
| 421 | 20231020 | 114200 | 1436489410 | 5590 | 5560 | 5590 | 5550 | 800 |
| 422 | 20231020 | 114100 | 1432042200 | 5540 | 5550 | 5550 | 5540 | 307 |
| 423 | 20231020 | 114000 | 1430338360 | 5550 | 5550 | 5550 | 5550 | 57 |
| 424 | 20231020 | 113900 | 1430022010 | 5570 | 5550 | 5570 | 5550 | 49 |
| 425 | 20231020 | 113800 | 1429749120 | 5530 | 5540 | 5550 | 5530 | 5355 |
| 426 | 20231020 | 113700 | 1400032880 | 5550 | 5570 | 5570 | 5550 | 774 |
| 427 | 20231020 | 113600 | 1395736680 | 5560 | 5570 | 5570 | 5560 | 38 |
| 428 | 20231020 | 113500 | 1395525030 | 5570 | 5570 | 5570 | 5570 | 26 |
| 429 | 20231020 | 113400 | 1395380210 | 5570 | 5550 | 5570 | 5550 | 204 |
| 430 | 20231020 | 113300 | 1394247170 | 5570 | 5560 | 5570 | 5560 | 201 |
| 431 | 20231020 | 113200 | 1393128800 | 5550 | 5560 | 5560 | 5550 | 3848 |
| 432 | 20231020 | 113100 | 1371769460 | 5580 | 5580 | 5590 | 5550 | 175 |
| 433 | 20231020 | 113000 | 1370794110 | 5590 | 5590 | 5590 | 5570 | 60 |
| 434 | 20231020 | 112900 | 1370459110 | 5560 | 5560 | 5560 | 5560 | 13 |
| 435 | 20231020 | 112800 | 1370386830 | 5560 | 5550 | 5560 | 5550 | 3286 |
| 436 | 20231020 | 112700 | 1352134010 | 5560 | 5560 | 5560 | 5560 | 509 |
| 437 | 20231020 | 112600 | 1349303970 | 5560 | 5560 | 5560 | 5560 | 199 |
| 438 | 20231020 | 112500 | 1348197530 | 5560 | 5570 | 5570 | 5560 | 1627 |
| 439 | 20231020 | 112400 | 1339149650 | 5560 | 5590 | 5590 | 5560 | 471 |
| 440 | 20231020 | 112300 | 1336525190 | 5590 | 5590 | 5590 | 5570 | 26 |
| 441 | 20231020 | 112200 | 1336379950 | 5560 | 5570 | 5570 | 5560 | 1833 |
| 442 | 20231020 | 112100 | 1326173600 | 5570 | 5570 | 5570 | 5560 | 1193 |
| 443 | 20231020 | 112000 | 1319533220 | 5570 | 5570 | 5570 | 5560 | 5879 |
| 444 | 20231020 | 111900 | 1286795720 | 5560 | 5570 | 5570 | 5560 | 1390 |
| 445 | 20231020 | 111800 | 1279067300 | 5570 | 5570 | 5590 | 5560 | 2252 |
| 446 | 20231020 | 111700 | 1266511480 | 5570 | 5590 | 5590 | 5570 | 314 |
| 447 | 20231020 | 111600 | 1264759830 | 5580 | 5590 | 5590 | 5580 | 123 |
| 448 | 20231020 | 111500 | 1264073470 | 5590 | 5590 | 5590 | 5590 | 31 |
| 449 | 20231020 | 111400 | 1263900180 | 5590 | 5580 | 5590 | 5580 | 2592 |
| 450 | 20231020 | 111300 | 1249432820 | 5580 | 5580 | 5580 | 5580 | 417 |
| 451 | 20231020 | 111200 | 1247105960 | 5580 | 5580 | 5580 | 5580 | 0 |
| 452 | 20231020 | 111100 | 1247105960 | 5580 | 5580 | 5580 | 5580 | 0 |
| 453 | 20231020 | 111000 | 1247105960 | 5580 | 5600 | 5600 | 5580 | 37 |
| 454 | 20231020 | 110900 | 1246898800 | 5580 | 5620 | 5620 | 5580 | 3833 |
| 455 | 20231020 | 110800 | 1225482220 | 5620 | 5620 | 5620 | 5620 | 2 |
| 456 | 20231020 | 110700 | 1225470980 | 5630 | 5610 | 5630 | 5610 | 12 |
| 457 | 20231020 | 110600 | 1225403620 | 5630 | 5630 | 5630 | 5630 | 63 |
| 458 | 20231020 | 110500 | 1225048930 | 5630 | 5630 | 5630 | 5630 | 4 |
| 459 | 20231020 | 110400 | 1225026410 | 5600 | 5620 | 5620 | 5600 | 2578 |
| 460 | 20231020 | 110300 | 1210577520 | 5610 | 5620 | 5620 | 5610 | 665 |
| 461 | 20231020 | 110200 | 1206845660 | 5620 | 5630 | 5630 | 5620 | 580 |
| 462 | 20231020 | 110100 | 1203585860 | 5630 | 5620 | 5630 | 5620 | 54 |
| 463 | 20231020 | 110000 | 1203281850 | 5630 | 5620 | 5630 | 5620 | 15 |
| 464 | 20231020 | 105900 | 1203197510 | 5620 | 5620 | 5620 | 5620 | 0 |
| 465 | 20231020 | 105800 | 1203197510 | 5620 | 5620 | 5620 | 5620 | 140 |
| 466 | 20231020 | 105700 | 1202410710 | 5620 | 5630 | 5630 | 5620 | 115 |
| 467 | 20231020 | 105600 | 1201764400 | 5630 | 5620 | 5630 | 5620 | 130 |
| 468 | 20231020 | 105500 | 1201032600 | 5610 | 5610 | 5620 | 5610 | 26 |
| 469 | 20231020 | 105400 | 1200886640 | 5620 | 5620 | 5620 | 5620 | 1023 |
| 470 | 20231020 | 105300 | 1195137380 | 5620 | 5620 | 5630 | 5620 | 408 |
| 471 | 20231020 | 105200 | 1192844370 | 5620 | 5630 | 5630 | 5620 | 100 |
| 472 | 20231020 | 105100 | 1192281390 | 5610 | 5630 | 5630 | 5610 | 29 |
| 473 | 20231020 | 105000 | 1192118160 | 5630 | 5620 | 5630 | 5580 | 5038 |
| 474 | 20231020 | 104900 | 1163955680 | 5620 | 5630 | 5630 | 5620 | 322 |
| 475 | 20231020 | 104800 | 1162145040 | 5630 | 5630 | 5630 | 5630 | 2 |
| 476 | 20231020 | 104700 | 1162133780 | 5620 | 5620 | 5630 | 5620 | 5115 |
| 477 | 20231020 | 104600 | 1133387310 | 5630 | 5620 | 5630 | 5620 | 120 |
| 478 | 20231020 | 104500 | 1132712610 | 5620 | 5620 | 5620 | 5620 | 17 |
| 479 | 20231020 | 104400 | 1132617070 | 5630 | 5630 | 5630 | 5630 | 104 |
| 480 | 20231020 | 104300 | 1132031550 | 5630 | 5610 | 5630 | 5600 | 872 |
| 481 | 20231020 | 104200 | 1127147750 | 5600 | 5620 | 5630 | 5600 | 749 |
| 482 | 20231020 | 104100 | 1122950440 | 5630 | 5630 | 5630 | 5630 | 100 |
| 483 | 20231020 | 104000 | 1122387440 | 5620 | 5630 | 5630 | 5620 | 58 |
| 484 | 20231020 | 103900 | 1122060950 | 5630 | 5620 | 5630 | 5620 | 377 |
| 485 | 20231020 | 103800 | 1119942190 | 5620 | 5630 | 5630 | 5620 | 31 |
| 486 | 20231020 | 103700 | 1119767960 | 5620 | 5600 | 5620 | 5600 | 225 |
| 487 | 20231020 | 103600 | 1118505460 | 5600 | 5600 | 5600 | 5600 | 108 |
| 488 | 20231020 | 103500 | 1117900660 | 5590 | 5610 | 5620 | 5590 | 2570 |
| 489 | 20231020 | 103400 | 1103520590 | 5610 | 5610 | 5610 | 5610 | 264 |
| 490 | 20231020 | 103300 | 1102039550 | 5610 | 5610 | 5610 | 5600 | 482 |
| 491 | 20231020 | 103200 | 1099336690 | 5600 | 5600 | 5600 | 5600 | 483 |
| 492 | 20231020 | 103100 | 1096631890 | 5600 | 5600 | 5600 | 5590 | 753 |
| 493 | 20231020 | 103000 | 1092415660 | 5610 | 5610 | 5610 | 5600 | 1519 |
| 494 | 20231020 | 102900 | 1083903830 | 5610 | 5600 | 5610 | 5590 | 967 |
| 495 | 20231020 | 102800 | 1078490130 | 5600 | 5590 | 5600 | 5590 | 465 |
| 496 | 20231020 | 102700 | 1075889630 | 5590 | 5600 | 5600 | 5590 | 231 |
| 497 | 20231020 | 102600 | 1074596090 | 5610 | 5600 | 5610 | 5590 | 71 |
| 498 | 20231020 | 102500 | 1074198630 | 5600 | 5600 | 5600 | 5590 | 863 |
| 499 | 20231020 | 102400 | 1069373860 | 5590 | 5600 | 5600 | 5590 | 60 |
| 500 | 20231020 | 102300 | 1069038350 | 5610 | 5610 | 5610 | 5610 | 2 |
| 501 | 20231020 | 102200 | 1069027130 | 5590 | 5590 | 5590 | 5590 | 22 |
| 502 | 20231020 | 102100 | 1068904150 | 5590 | 5590 | 5590 | 5590 | 1672 |
| 503 | 20231020 | 102000 | 1059557670 | 5590 | 5590 | 5590 | 5590 | 1271 |
| 504 | 20231020 | 101900 | 1052452780 | 5590 | 5590 | 5590 | 5590 | 151 |
| 505 | 20231020 | 101800 | 1051608690 | 5590 | 5590 | 5590 | 5590 | 2 |
| 506 | 20231020 | 101700 | 1051597510 | 5590 | 5580 | 5590 | 5580 | 21 |
| 507 | 20231020 | 101600 | 1051480320 | 5580 | 5590 | 5590 | 5580 | 691 |
| 508 | 20231020 | 101500 | 1047623660 | 5590 | 5590 | 5590 | 5580 | 1256 |
| 509 | 20231020 | 101400 | 1040608070 | 5590 | 5590 | 5590 | 5590 | 141 |
| 510 | 20231020 | 101300 | 1039819880 | 5590 | 5590 | 5600 | 5590 | 1032 |
| 511 | 20231020 | 101200 | 1034050960 | 5590 | 5610 | 5630 | 5590 | 850 |
| 512 | 20231020 | 101100 | 1029291240 | 5630 | 5620 | 5630 | 5610 | 41 |
| 513 | 20231020 | 101000 | 1029060450 | 5630 | 5600 | 5630 | 5600 | 201 |
| 514 | 20231020 | 100900 | 1027934820 | 5600 | 5620 | 5620 | 5600 | 4475 |
| 515 | 20231020 | 100800 | 1002847030 | 5620 | 5630 | 5630 | 5620 | 294 |
| 516 | 20231020 | 100700 | 1001193700 | 5630 | 5630 | 5630 | 5620 | 221 |
| 517 | 20231020 | 100600 | 999949480 | 5640 | 5640 | 5640 | 5640 | 201 |
| 518 | 20231020 | 100500 | 998815840 | 5640 | 5620 | 5640 | 5610 | 215 |
| 519 | 20231020 | 100400 | 997609620 | 5610 | 5620 | 5620 | 5610 | 256 |
| 520 | 20231020 | 100300 | 996172470 | 5620 | 5640 | 5640 | 5610 | 1796 |
| 521 | 20231020 | 100200 | 986093340 | 5610 | 5630 | 5630 | 5610 | 4616 |
| 522 | 20231020 | 100100 | 960173730 | 5620 | 5620 | 5620 | 5620 | 3054 |
| 523 | 20231020 | 100000 | 943010250 | 5620 | 5620 | 5640 | 5620 | 961 |
| 524 | 20231020 | 095900 | 937601610 | 5620 | 5650 | 5650 | 5620 | 846 |
| 525 | 20231020 | 095800 | 932836980 | 5650 | 5640 | 5650 | 5640 | 98 |
| 526 | 20231020 | 095700 | 932283960 | 5640 | 5660 | 5660 | 5620 | 1563 |
| 527 | 20231020 | 095600 | 923468110 | 5660 | 5650 | 5660 | 5640 | 1121 |
| 528 | 20231020 | 095500 | 917138150 | 5650 | 5650 | 5650 | 5650 | 220 |
| 529 | 20231020 | 095400 | 915895150 | 5650 | 5600 | 5650 | 5600 | 5577 |
| 530 | 20231020 | 095300 | 884537910 | 5600 | 5650 | 5650 | 5600 | 5776 |
| 531 | 20231020 | 095200 | 852085180 | 5650 | 5640 | 5650 | 5640 | 1321 |
| 532 | 20231020 | 095100 | 844622740 | 5650 | 5640 | 5650 | 5640 | 422 |
| 533 | 20231020 | 095000 | 842239060 | 5620 | 5640 | 5650 | 5620 | 3341 |
| 534 | 20231020 | 094900 | 823420380 | 5650 | 5650 | 5660 | 5650 | 2427 |
| 535 | 20231020 | 094800 | 809707530 | 5650 | 5670 | 5680 | 5650 | 10590 |
| 536 | 20231020 | 094700 | 749850790 | 5680 | 5690 | 5690 | 5670 | 2621 |
| 537 | 20231020 | 094600 | 734984180 | 5690 | 5690 | 5690 | 5690 | 600 |
| 538 | 20231020 | 094500 | 731570180 | 5680 | 5670 | 5690 | 5670 | 672 |
| 539 | 20231020 | 094400 | 727753530 | 5690 | 5680 | 5690 | 5670 | 4806 |
| 540 | 20231020 | 094300 | 700466910 | 5680 | 5700 | 5710 | 5680 | 2025 |
| 541 | 20231020 | 094200 | 688937570 | 5720 | 5720 | 5730 | 5700 | 14108 |
| 542 | 20231020 | 094100 | 608488540 | 5720 | 5720 | 5720 | 5710 | 380 |
| 543 | 20231020 | 094000 | 606318570 | 5720 | 5720 | 5730 | 5720 | 1556 |
| 544 | 20231020 | 093900 | 597417220 | 5740 | 5720 | 5740 | 5720 | 2512 |
| 545 | 20231020 | 093800 | 583047800 | 5720 | 5730 | 5730 | 5720 | 511 |
| 546 | 20231020 | 093700 | 580123100 | 5740 | 5750 | 5750 | 5740 | 408 |
| 547 | 20231020 | 093600 | 577780060 | 5800 | 5740 | 5800 | 5740 | 783 |
| 548 | 20231020 | 093500 | 573265590 | 5750 | 5750 | 5750 | 5730 | 3519 |
| 549 | 20231020 | 093400 | 553091340 | 5750 | 5720 | 5750 | 5720 | 3926 |
| 550 | 20231020 | 093300 | 530623150 | 5730 | 5730 | 5740 | 5720 | 1509 |
| 551 | 20231020 | 093200 | 521986470 | 5720 | 5750 | 5750 | 5720 | 4971 |
| 552 | 20231020 | 093100 | 493494350 | 5750 | 5750 | 5750 | 5750 | 35 |
| 553 | 20231020 | 093000 | 493293100 | 5750 | 5730 | 5750 | 5730 | 555 |
| 554 | 20231020 | 092900 | 490112750 | 5730 | 5730 | 5750 | 5730 | 838 |
| 555 | 20231020 | 092800 | 485307970 | 5730 | 5760 | 5760 | 5730 | 566 |
| 556 | 20231020 | 092700 | 482052950 | 5760 | 5770 | 5770 | 5760 | 375 |
| 557 | 20231020 | 092600 | 479892300 | 5770 | 5770 | 5770 | 5750 | 304 |
| 558 | 20231020 | 092500 | 478138600 | 5750 | 5720 | 5750 | 5720 | 3206 |
| 559 | 20231020 | 092400 | 459752950 | 5720 | 5730 | 5730 | 5720 | 1344 |
| 560 | 20231020 | 092300 | 452051870 | 5730 | 5730 | 5740 | 5730 | 829 |
| 561 | 20231020 | 092200 | 447301280 | 5740 | 5750 | 5750 | 5730 | 1597 |
| 562 | 20231020 | 092100 | 438128840 | 5750 | 5760 | 5760 | 5750 | 1656 |
| 563 | 20231020 | 092000 | 428604380 | 5770 | 5780 | 5780 | 5760 | 130 |
| 564 | 20231020 | 091900 | 427854990 | 5770 | 5790 | 5790 | 5760 | 968 |
| 565 | 20231020 | 091800 | 422250460 | 5780 | 5750 | 5780 | 5730 | 5552 |
| 566 | 20231020 | 091700 | 390250610 | 5740 | 5740 | 5750 | 5720 | 2583 |
| 567 | 20231020 | 091600 | 375430360 | 5740 | 5760 | 5760 | 5740 | 4819 |
| 568 | 20231020 | 091500 | 347719820 | 5760 | 5760 | 5770 | 5750 | 799 |
| 569 | 20231020 | 091400 | 343120720 | 5760 | 5770 | 5770 | 5750 | 1777 |
| 570 | 20231020 | 091300 | 332888060 | 5770 | 5770 | 5780 | 5760 | 1261 |
| 571 | 20231020 | 091200 | 325614190 | 5760 | 5770 | 5770 | 5750 | 3213 |
| 572 | 20231020 | 091100 | 307107320 | 5760 | 5790 | 5790 | 5760 | 1637 |
| 573 | 20231020 | 091000 | 297649400 | 5790 | 5770 | 5810 | 5760 | 6360 |
| 574 | 20231020 | 090900 | 260826090 | 5770 | 5760 | 5790 | 5760 | 1073 |
| 575 | 20231020 | 090800 | 254633500 | 5770 | 5780 | 5780 | 5760 | 3523 |
| 576 | 20231020 | 090700 | 234311810 | 5780 | 5770 | 5800 | 5770 | 2411 |
| 577 | 20231020 | 090600 | 220375660 | 5760 | 5780 | 5790 | 5750 | 2263 |
| 578 | 20231020 | 090500 | 207324850 | 5800 | 5860 | 5870 | 5780 | 18087 |
| 579 | 20231020 | 090400 | 102219110 | 5880 | 5870 | 5880 | 5850 | 2467 |
| 580 | 20231020 | 090300 | 87736860 | 5870 | 5900 | 5900 | 5850 | 4170 |
| 581 | 20231020 | 090200 | 63248740 | 5900 | 5910 | 5910 | 5900 | 2438 |
| 582 | 20231020 | 090100 | 48849800 | 5900 | 5900 | 5930 | 5890 | 1033 |
| 583 | 20231020 | 090000 | 42752990 | 5880 | 5880 | 5950 | 5880 | 7246 |