28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 183800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 23846 |
| 3 | 20231019 | 183700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20231019 | 183600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20231019 | 183500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20231019 | 183400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20231019 | 183300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20231019 | 183200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20231019 | 183100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20231019 | 183000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20231019 | 182900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20231019 | 182800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20231019 | 182700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20231019 | 182600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20231019 | 182500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20231019 | 182400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20231019 | 182300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20231019 | 182200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20231019 | 182100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20231019 | 182000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20231019 | 181900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20231019 | 181800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20231019 | 181700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20231019 | 181600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20231019 | 181500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20231019 | 181400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20231019 | 181300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20231019 | 181200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20231019 | 181100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20231019 | 181000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20231019 | 180900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20231019 | 180800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 23846 |
| 33 | 20231019 | 180700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20231019 | 180600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20231019 | 180500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20231019 | 180400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20231019 | 180300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20231019 | 180200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20231019 | 180100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20231019 | 180000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20231019 | 175900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20231019 | 175800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20231019 | 175700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20231019 | 175600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20231019 | 175500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20231019 | 175400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20231019 | 175300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20231019 | 175200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20231019 | 175100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20231019 | 175000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20231019 | 174900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20231019 | 174800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20231019 | 174700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20231019 | 174600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20231019 | 174500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20231019 | 174400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20231019 | 174300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20231019 | 174200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20231019 | 174100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20231019 | 174000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20231019 | 173900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20231019 | 173800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 23846 |
| 63 | 20231019 | 173700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20231019 | 173600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20231019 | 173500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20231019 | 173400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20231019 | 173300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20231019 | 173200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20231019 | 173100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20231019 | 173000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20231019 | 172900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20231019 | 172800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20231019 | 172700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20231019 | 172600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20231019 | 172500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20231019 | 172400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20231019 | 172300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20231019 | 172200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20231019 | 172100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20231019 | 172000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20231019 | 171900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20231019 | 171800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20231019 | 171700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20231019 | 171600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20231019 | 171500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20231019 | 171400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20231019 | 171300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20231019 | 171200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20231019 | 171100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20231019 | 171000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20231019 | 170900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20231019 | 170800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 23846 |
| 93 | 20231019 | 170700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20231019 | 170600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20231019 | 170500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20231019 | 170400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20231019 | 170300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20231019 | 170200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20231019 | 170100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20231019 | 170000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20231019 | 165900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20231019 | 165800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20231019 | 165700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20231019 | 165600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20231019 | 165500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20231019 | 165400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20231019 | 165300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20231019 | 165200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20231019 | 165100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20231019 | 165000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20231019 | 164900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20231019 | 164800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20231019 | 164700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20231019 | 164600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20231019 | 164500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20231019 | 164400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20231019 | 164300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20231019 | 164200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20231019 | 164100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20231019 | 164000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20231019 | 163900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20231019 | 163800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 23846 |
| 123 | 20231019 | 163700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20231019 | 163600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20231019 | 163500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20231019 | 163400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20231019 | 163300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20231019 | 163200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20231019 | 163100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20231019 | 163000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20231019 | 162900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20231019 | 162800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20231019 | 162700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20231019 | 162600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20231019 | 162500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20231019 | 162400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20231019 | 162300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20231019 | 162200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20231019 | 162100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20231019 | 162000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20231019 | 161900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20231019 | 161800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20231019 | 161700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20231019 | 161600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20231019 | 161500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20231019 | 161400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20231019 | 161300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20231019 | 161200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20231019 | 161100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20231019 | 161000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20231019 | 160900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20231019 | 160800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 23846 |
| 153 | 20231019 | 160700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20231019 | 160600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20231019 | 160500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20231019 | 160400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20231019 | 160300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20231019 | 160200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20231019 | 160100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20231019 | 160000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20231019 | 155900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20231019 | 155800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20231019 | 155700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20231019 | 155600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20231019 | 155500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20231019 | 155400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20231019 | 155300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20231019 | 155200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20231019 | 155100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20231019 | 155000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20231019 | 154900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20231019 | 154800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20231019 | 154700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20231019 | 154600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20231019 | 154500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20231019 | 154400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20231019 | 154300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20231019 | 154200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20231019 | 154100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20231019 | 154000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20231019 | 153900 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20231019 | 153800 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 23846 |
| 183 | 20231019 | 153700 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20231019 | 153600 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20231019 | 153500 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20231019 | 153400 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20231019 | 153300 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20231019 | 153200 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20231019 | 153100 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20231019 | 153000 | 1985743710 | 5660 | 5660 | 5660 | 5660 | 23846 |
| 191 | 20231019 | 152900 | 1850775350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20231019 | 152800 | 1850775350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20231019 | 152700 | 1850775350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20231019 | 152600 | 1850775350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20231019 | 152500 | 1850775350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20231019 | 152400 | 1850775350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20231019 | 152300 | 1850775350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20231019 | 152200 | 1850775350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20231019 | 152100 | 1850775350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20231019 | 152000 | 1850775350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20231019 | 151900 | 1850775350 | 5650 | 5650 | 5660 | 5640 | 1243 |
| 202 | 20231019 | 151800 | 1843746010 | 5650 | 5650 | 5650 | 5640 | 1272 |
| 203 | 20231019 | 151700 | 1836559220 | 5650 | 5650 | 5660 | 5640 | 3125 |
| 204 | 20231019 | 151600 | 1818901700 | 5650 | 5630 | 5650 | 5630 | 2689 |
| 205 | 20231019 | 151500 | 1803717260 | 5640 | 5640 | 5640 | 5630 | 890 |
| 206 | 20231019 | 151400 | 1798698060 | 5640 | 5640 | 5640 | 5630 | 8235 |
| 207 | 20231019 | 151300 | 1752256590 | 5640 | 5640 | 5640 | 5630 | 986 |
| 208 | 20231019 | 151200 | 1746696000 | 5640 | 5650 | 5650 | 5630 | 1365 |
| 209 | 20231019 | 151100 | 1739007840 | 5640 | 5640 | 5640 | 5630 | 2257 |
| 210 | 20231019 | 151000 | 1726289070 | 5640 | 5630 | 5640 | 5630 | 1221 |
| 211 | 20231019 | 150900 | 1719405260 | 5640 | 5640 | 5650 | 5630 | 1732 |
| 212 | 20231019 | 150800 | 1709638870 | 5640 | 5640 | 5650 | 5630 | 1627 |
| 213 | 20231019 | 150700 | 1700463840 | 5640 | 5640 | 5650 | 5630 | 718 |
| 214 | 20231019 | 150600 | 1696414670 | 5640 | 5640 | 5650 | 5630 | 1753 |
| 215 | 20231019 | 150500 | 1686527730 | 5640 | 5640 | 5650 | 5630 | 1296 |
| 216 | 20231019 | 150400 | 1679218490 | 5640 | 5620 | 5640 | 5620 | 2952 |
| 217 | 20231019 | 150300 | 1662599920 | 5630 | 5630 | 5630 | 5620 | 742 |
| 218 | 20231019 | 150200 | 1658422470 | 5630 | 5630 | 5630 | 5620 | 653 |
| 219 | 20231019 | 150100 | 1654746340 | 5630 | 5630 | 5630 | 5620 | 3603 |
| 220 | 20231019 | 150000 | 1634461520 | 5630 | 5630 | 5630 | 5620 | 2047 |
| 221 | 20231019 | 145900 | 1622937160 | 5630 | 5660 | 5660 | 5630 | 7442 |
| 222 | 20231019 | 145800 | 1580993640 | 5650 | 5650 | 5660 | 5640 | 1332 |
| 223 | 20231019 | 145700 | 1573466570 | 5650 | 5640 | 5650 | 5640 | 931 |
| 224 | 20231019 | 145600 | 1568206540 | 5650 | 5650 | 5650 | 5640 | 1648 |
| 225 | 20231019 | 145500 | 1558906030 | 5650 | 5650 | 5650 | 5640 | 1294 |
| 226 | 20231019 | 145400 | 1551595090 | 5640 | 5640 | 5650 | 5640 | 863 |
| 227 | 20231019 | 145300 | 1546720390 | 5640 | 5640 | 5650 | 5630 | 1536 |
| 228 | 20231019 | 145200 | 1538056700 | 5640 | 5640 | 5640 | 5630 | 2410 |
| 229 | 20231019 | 145100 | 1524472450 | 5640 | 5640 | 5640 | 5630 | 1427 |
| 230 | 20231019 | 145000 | 1516424430 | 5640 | 5640 | 5640 | 5630 | 1161 |
| 231 | 20231019 | 144900 | 1509876510 | 5640 | 5640 | 5640 | 5630 | 1109 |
| 232 | 20231019 | 144800 | 1503622000 | 5640 | 5640 | 5640 | 5630 | 1649 |
| 233 | 20231019 | 144700 | 1494323310 | 5640 | 5640 | 5640 | 5630 | 1225 |
| 234 | 20231019 | 144600 | 1487414580 | 5640 | 5640 | 5640 | 5630 | 924 |
| 235 | 20231019 | 144500 | 1482203230 | 5640 | 5630 | 5640 | 5630 | 1377 |
| 236 | 20231019 | 144400 | 1474437220 | 5640 | 5640 | 5650 | 5630 | 1156 |
| 237 | 20231019 | 144300 | 1467917380 | 5640 | 5640 | 5650 | 5630 | 1442 |
| 238 | 20231019 | 144200 | 1459784750 | 5640 | 5640 | 5640 | 5630 | 1286 |
| 239 | 20231019 | 144100 | 1452531730 | 5640 | 5650 | 5650 | 5630 | 847 |
| 240 | 20231019 | 144000 | 1447753920 | 5640 | 5640 | 5650 | 5640 | 889 |
| 241 | 20231019 | 143900 | 1442735510 | 5640 | 5650 | 5650 | 5640 | 679 |
| 242 | 20231019 | 143800 | 1438899240 | 5650 | 5640 | 5650 | 5630 | 1572 |
| 243 | 20231019 | 143700 | 1430027590 | 5650 | 5640 | 5650 | 5640 | 767 |
| 244 | 20231019 | 143600 | 1425696510 | 5650 | 5640 | 5650 | 5630 | 1102 |
| 245 | 20231019 | 143500 | 1419480800 | 5650 | 5650 | 5650 | 5630 | 1163 |
| 246 | 20231019 | 143400 | 1412914110 | 5650 | 5650 | 5650 | 5630 | 530 |
| 247 | 20231019 | 143300 | 1409923040 | 5650 | 5640 | 5650 | 5630 | 1228 |
| 248 | 20231019 | 143200 | 1402994020 | 5630 | 5650 | 5650 | 5630 | 544 |
| 249 | 20231019 | 143100 | 1399923170 | 5650 | 5640 | 5650 | 5640 | 842 |
| 250 | 20231019 | 143000 | 1395169340 | 5640 | 5650 | 5650 | 5630 | 541 |
| 251 | 20231019 | 142900 | 1392113260 | 5650 | 5650 | 5650 | 5640 | 3088 |
| 252 | 20231019 | 142800 | 1374691550 | 5650 | 5650 | 5650 | 5640 | 880 |
| 253 | 20231019 | 142700 | 1369719800 | 5650 | 5650 | 5650 | 5640 | 736 |
| 254 | 20231019 | 142600 | 1365561900 | 5640 | 5650 | 5650 | 5640 | 1193 |
| 255 | 20231019 | 142500 | 1358827700 | 5650 | 5650 | 5650 | 5640 | 2021 |
| 256 | 20231019 | 142400 | 1347410800 | 5650 | 5650 | 5650 | 5640 | 624 |
| 257 | 20231019 | 142300 | 1343886010 | 5650 | 5640 | 5650 | 5630 | 972 |
| 258 | 20231019 | 142200 | 1338399480 | 5640 | 5640 | 5640 | 5630 | 1451 |
| 259 | 20231019 | 142100 | 1330215870 | 5640 | 5640 | 5640 | 5630 | 2794 |
| 260 | 20231019 | 142000 | 1314457960 | 5640 | 5640 | 5640 | 5640 | 655 |
| 261 | 20231019 | 141900 | 1310763760 | 5640 | 5640 | 5640 | 5630 | 694 |
| 262 | 20231019 | 141800 | 1306849850 | 5640 | 5630 | 5640 | 5630 | 943 |
| 263 | 20231019 | 141700 | 1301537830 | 5630 | 5640 | 5650 | 5620 | 2606 |
| 264 | 20231019 | 141600 | 1286863130 | 5640 | 5630 | 5640 | 5630 | 1761 |
| 265 | 20231019 | 141500 | 1276931160 | 5630 | 5630 | 5640 | 5630 | 946 |
| 266 | 20231019 | 141400 | 1271596450 | 5640 | 5640 | 5640 | 5630 | 596 |
| 267 | 20231019 | 141300 | 1268236130 | 5630 | 5640 | 5640 | 5630 | 890 |
| 268 | 20231019 | 141200 | 1263216780 | 5640 | 5630 | 5640 | 5630 | 840 |
| 269 | 20231019 | 141100 | 1258482970 | 5640 | 5630 | 5640 | 5630 | 1007 |
| 270 | 20231019 | 141000 | 1252806400 | 5630 | 5630 | 5640 | 5630 | 1147 |
| 271 | 20231019 | 140900 | 1246343540 | 5640 | 5630 | 5640 | 5630 | 732 |
| 272 | 20231019 | 140800 | 1242216070 | 5630 | 5630 | 5630 | 5620 | 837 |
| 273 | 20231019 | 140700 | 1237504010 | 5630 | 5630 | 5630 | 5620 | 741 |
| 274 | 20231019 | 140600 | 1233332290 | 5620 | 5620 | 5630 | 5620 | 1210 |
| 275 | 20231019 | 140500 | 1226522390 | 5620 | 5620 | 5620 | 5610 | 4027 |
| 276 | 20231019 | 140400 | 1203891050 | 5620 | 5620 | 5620 | 5610 | 293 |
| 277 | 20231019 | 140300 | 1202245350 | 5610 | 5620 | 5620 | 5610 | 734 |
| 278 | 20231019 | 140200 | 1198121320 | 5610 | 5610 | 5620 | 5600 | 980 |
| 279 | 20231019 | 140100 | 1192621060 | 5620 | 5610 | 5620 | 5610 | 630 |
| 280 | 20231019 | 140000 | 1189080710 | 5620 | 5620 | 5620 | 5610 | 574 |
| 281 | 20231019 | 135900 | 1185854840 | 5620 | 5620 | 5620 | 5610 | 629 |
| 282 | 20231019 | 135800 | 1182320110 | 5610 | 5620 | 5620 | 5610 | 1019 |
| 283 | 20231019 | 135700 | 1176598930 | 5620 | 5620 | 5620 | 5610 | 895 |
| 284 | 20231019 | 135600 | 1171569320 | 5620 | 5620 | 5620 | 5620 | 561 |
| 285 | 20231019 | 135500 | 1168416500 | 5620 | 5620 | 5620 | 5610 | 697 |
| 286 | 20231019 | 135400 | 1164500310 | 5620 | 5620 | 5620 | 5620 | 655 |
| 287 | 20231019 | 135300 | 1160819210 | 5620 | 5610 | 5620 | 5610 | 544 |
| 288 | 20231019 | 135200 | 1157763910 | 5610 | 5610 | 5610 | 5600 | 763 |
| 289 | 20231019 | 135100 | 1153483490 | 5610 | 5620 | 5620 | 5600 | 434 |
| 290 | 20231019 | 135000 | 1151048990 | 5610 | 5610 | 5620 | 5610 | 540 |
| 291 | 20231019 | 134900 | 1148018010 | 5620 | 5610 | 5620 | 5610 | 351 |
| 292 | 20231019 | 134800 | 1146047390 | 5610 | 5600 | 5610 | 5600 | 487 |
| 293 | 20231019 | 134700 | 1143315570 | 5610 | 5610 | 5610 | 5610 | 345 |
| 294 | 20231019 | 134600 | 1141380120 | 5610 | 5610 | 5610 | 5600 | 308 |
| 295 | 20231019 | 134500 | 1139652490 | 5610 | 5610 | 5610 | 5610 | 692 |
| 296 | 20231019 | 134400 | 1135770370 | 5620 | 5620 | 5620 | 5610 | 278 |
| 297 | 20231019 | 134300 | 1134208270 | 5620 | 5620 | 5620 | 5610 | 251 |
| 298 | 20231019 | 134200 | 1132798100 | 5620 | 5620 | 5620 | 5610 | 392 |
| 299 | 20231019 | 134100 | 1130596470 | 5610 | 5620 | 5620 | 5610 | 648 |
| 300 | 20231019 | 134000 | 1126958090 | 5620 | 5620 | 5620 | 5610 | 589 |
| 301 | 20231019 | 133900 | 1123649800 | 5610 | 5620 | 5620 | 5610 | 212 |
| 302 | 20231019 | 133800 | 1122458400 | 5620 | 5620 | 5620 | 5610 | 403 |
| 303 | 20231019 | 133700 | 1120193790 | 5620 | 5620 | 5620 | 5610 | 532 |
| 304 | 20231019 | 133600 | 1117206630 | 5620 | 5620 | 5620 | 5610 | 380 |
| 305 | 20231019 | 133500 | 1115071280 | 5610 | 5610 | 5620 | 5610 | 398 |
| 306 | 20231019 | 133400 | 1112835290 | 5610 | 5620 | 5620 | 5610 | 874 |
| 307 | 20231019 | 133300 | 1107930090 | 5620 | 5620 | 5620 | 5610 | 281 |
| 308 | 20231019 | 133200 | 1106351660 | 5610 | 5620 | 5620 | 5610 | 403 |
| 309 | 20231019 | 133100 | 1104087080 | 5620 | 5620 | 5620 | 5610 | 240 |
| 310 | 20231019 | 133000 | 1102738530 | 5620 | 5620 | 5620 | 5610 | 408 |
| 311 | 20231019 | 132900 | 1100445920 | 5620 | 5630 | 5630 | 5610 | 536 |
| 312 | 20231019 | 132800 | 1097436830 | 5630 | 5620 | 5630 | 5610 | 465 |
| 313 | 20231019 | 132700 | 1094823030 | 5620 | 5630 | 5630 | 5610 | 633 |
| 314 | 20231019 | 132600 | 1091265810 | 5630 | 5620 | 5630 | 5610 | 258 |
| 315 | 20231019 | 132500 | 1089815420 | 5620 | 5610 | 5620 | 5610 | 237 |
| 316 | 20231019 | 132400 | 1088483770 | 5620 | 5620 | 5630 | 5610 | 310 |
| 317 | 20231019 | 132300 | 1086740610 | 5620 | 5630 | 5630 | 5620 | 787 |
| 318 | 20231019 | 132200 | 1082315520 | 5620 | 5630 | 5630 | 5620 | 398 |
| 319 | 20231019 | 132100 | 1080075050 | 5620 | 5630 | 5630 | 5620 | 303 |
| 320 | 20231019 | 132000 | 1078369200 | 5630 | 5630 | 5630 | 5620 | 853 |
| 321 | 20231019 | 131900 | 1073567130 | 5630 | 5630 | 5630 | 5620 | 270 |
| 322 | 20231019 | 131800 | 1072047040 | 5630 | 5630 | 5630 | 5620 | 474 |
| 323 | 20231019 | 131700 | 1069378720 | 5630 | 5630 | 5630 | 5620 | 321 |
| 324 | 20231019 | 131600 | 1067571500 | 5630 | 5620 | 5630 | 5620 | 309 |
| 325 | 20231019 | 131500 | 1065832360 | 5620 | 5630 | 5630 | 5620 | 453 |
| 326 | 20231019 | 131400 | 1063283050 | 5630 | 5620 | 5630 | 5620 | 306 |
| 327 | 20231019 | 131300 | 1061560540 | 5630 | 5630 | 5630 | 5620 | 658 |
| 328 | 20231019 | 131200 | 1057859500 | 5630 | 5630 | 5630 | 5620 | 403 |
| 329 | 20231019 | 131100 | 1055590870 | 5620 | 5630 | 5630 | 5620 | 204 |
| 330 | 20231019 | 131000 | 1054442370 | 5620 | 5640 | 5640 | 5620 | 755 |
| 331 | 20231019 | 130900 | 1050188250 | 5640 | 5620 | 5640 | 5620 | 234 |
| 332 | 20231019 | 130800 | 1048870530 | 5630 | 5630 | 5640 | 5620 | 980 |
| 333 | 20231019 | 130700 | 1043351690 | 5640 | 5630 | 5640 | 5620 | 607 |
| 334 | 20231019 | 130600 | 1039934370 | 5630 | 5620 | 5630 | 5610 | 579 |
| 335 | 20231019 | 130500 | 1036679890 | 5620 | 5600 | 5620 | 5600 | 436 |
| 336 | 20231019 | 130400 | 1034232150 | 5610 | 5630 | 5630 | 5600 | 3002 |
| 337 | 20231019 | 130300 | 1017389740 | 5630 | 5630 | 5630 | 5620 | 474 |
| 338 | 20231019 | 130200 | 1014721390 | 5630 | 5620 | 5630 | 5620 | 752 |
| 339 | 20231019 | 130100 | 1010487720 | 5620 | 5630 | 5630 | 5620 | 266 |
| 340 | 20231019 | 130000 | 1008990380 | 5620 | 5630 | 5640 | 5620 | 2267 |
| 341 | 20231019 | 125900 | 996228780 | 5620 | 5630 | 5630 | 5620 | 464 |
| 342 | 20231019 | 125800 | 993616730 | 5620 | 5620 | 5630 | 5620 | 354 |
| 343 | 20231019 | 125700 | 991624230 | 5630 | 5630 | 5630 | 5620 | 889 |
| 344 | 20231019 | 125600 | 986619170 | 5630 | 5630 | 5630 | 5620 | 235 |
| 345 | 20231019 | 125500 | 985296400 | 5630 | 5620 | 5630 | 5620 | 1011 |
| 346 | 20231019 | 125400 | 979604490 | 5630 | 5620 | 5630 | 5620 | 458 |
| 347 | 20231019 | 125300 | 977026680 | 5630 | 5630 | 5630 | 5620 | 354 |
| 348 | 20231019 | 125200 | 975033670 | 5620 | 5610 | 5620 | 5610 | 979 |
| 349 | 20231019 | 125100 | 969532100 | 5610 | 5620 | 5620 | 5610 | 293 |
| 350 | 20231019 | 125000 | 967885470 | 5620 | 5610 | 5620 | 5610 | 1175 |
| 351 | 20231019 | 124900 | 961284340 | 5610 | 5610 | 5620 | 5610 | 596 |
| 352 | 20231019 | 124800 | 957934840 | 5620 | 5620 | 5620 | 5610 | 434 |
| 353 | 20231019 | 124700 | 955496090 | 5620 | 5620 | 5620 | 5610 | 766 |
| 354 | 20231019 | 124600 | 951191200 | 5620 | 5620 | 5620 | 5600 | 1185 |
| 355 | 20231019 | 124500 | 944540470 | 5620 | 5620 | 5620 | 5600 | 630 |
| 356 | 20231019 | 124400 | 941002290 | 5620 | 5620 | 5620 | 5610 | 1224 |
| 357 | 20231019 | 124300 | 934132000 | 5620 | 5610 | 5620 | 5600 | 332 |
| 358 | 20231019 | 124200 | 932268990 | 5610 | 5610 | 5610 | 5600 | 950 |
| 359 | 20231019 | 124100 | 926939500 | 5600 | 5610 | 5610 | 5600 | 753 |
| 360 | 20231019 | 124000 | 922719700 | 5600 | 5610 | 5610 | 5600 | 830 |
| 361 | 20231019 | 123900 | 918063440 | 5600 | 5610 | 5610 | 5600 | 1187 |
| 362 | 20231019 | 123800 | 911412460 | 5600 | 5610 | 5610 | 5600 | 342 |
| 363 | 20231019 | 123700 | 909494860 | 5610 | 5610 | 5610 | 5600 | 743 |
| 364 | 20231019 | 123600 | 905326900 | 5610 | 5600 | 5610 | 5600 | 828 |
| 365 | 20231019 | 123500 | 900687640 | 5610 | 5610 | 5610 | 5600 | 891 |
| 366 | 20231019 | 123400 | 895690410 | 5600 | 5600 | 5610 | 5600 | 554 |
| 367 | 20231019 | 123300 | 892585590 | 5600 | 5610 | 5620 | 5600 | 1105 |
| 368 | 20231019 | 123200 | 886385970 | 5600 | 5600 | 5610 | 5600 | 726 |
| 369 | 20231019 | 123100 | 882313620 | 5610 | 5610 | 5610 | 5600 | 725 |
| 370 | 20231019 | 123000 | 878250720 | 5600 | 5620 | 5620 | 5600 | 1145 |
| 371 | 20231019 | 122900 | 871822060 | 5610 | 5610 | 5620 | 5600 | 765 |
| 372 | 20231019 | 122800 | 867530420 | 5610 | 5610 | 5610 | 5600 | 601 |
| 373 | 20231019 | 122700 | 864160870 | 5610 | 5610 | 5610 | 5600 | 647 |
| 374 | 20231019 | 122600 | 860531300 | 5610 | 5610 | 5610 | 5600 | 276 |
| 375 | 20231019 | 122500 | 858983310 | 5610 | 5610 | 5610 | 5600 | 810 |
| 376 | 20231019 | 122400 | 854439230 | 5610 | 5610 | 5610 | 5600 | 665 |
| 377 | 20231019 | 122300 | 850708950 | 5610 | 5620 | 5630 | 5600 | 784 |
| 378 | 20231019 | 122200 | 846309150 | 5620 | 5620 | 5620 | 5610 | 1032 |
| 379 | 20231019 | 122100 | 840509570 | 5620 | 5620 | 5620 | 5610 | 344 |
| 380 | 20231019 | 122000 | 838576300 | 5610 | 5620 | 5630 | 5610 | 626 |
| 381 | 20231019 | 121900 | 835057030 | 5620 | 5610 | 5620 | 5600 | 818 |
| 382 | 20231019 | 121800 | 830466140 | 5610 | 5610 | 5610 | 5610 | 109 |
| 383 | 20231019 | 121700 | 829854650 | 5610 | 5610 | 5610 | 5600 | 792 |
| 384 | 20231019 | 121600 | 825411880 | 5610 | 5610 | 5610 | 5600 | 253 |
| 385 | 20231019 | 121500 | 823992570 | 5600 | 5610 | 5610 | 5600 | 618 |
| 386 | 20231019 | 121400 | 820528920 | 5610 | 5610 | 5610 | 5600 | 1276 |
| 387 | 20231019 | 121300 | 813375060 | 5610 | 5610 | 5610 | 5600 | 211 |
| 388 | 20231019 | 121200 | 812191600 | 5610 | 5610 | 5610 | 5610 | 881 |
| 389 | 20231019 | 121100 | 807249190 | 5610 | 5610 | 5610 | 5600 | 358 |
| 390 | 20231019 | 121000 | 805241060 | 5610 | 5610 | 5610 | 5600 | 475 |
| 391 | 20231019 | 120900 | 802578580 | 5610 | 5610 | 5610 | 5600 | 888 |
| 392 | 20231019 | 120800 | 797597150 | 5610 | 5610 | 5610 | 5600 | 158 |
| 393 | 20231019 | 120700 | 796711390 | 5600 | 5610 | 5610 | 5600 | 817 |
| 394 | 20231019 | 120600 | 792128700 | 5610 | 5600 | 5610 | 5600 | 290 |
| 395 | 20231019 | 120500 | 790502250 | 5610 | 5610 | 5610 | 5610 | 348 |
| 396 | 20231019 | 120400 | 788549970 | 5610 | 5630 | 5640 | 5600 | 1221 |
| 397 | 20231019 | 120300 | 781696010 | 5630 | 5620 | 5630 | 5610 | 680 |
| 398 | 20231019 | 120200 | 777873430 | 5620 | 5620 | 5620 | 5610 | 1067 |
| 399 | 20231019 | 120100 | 771877140 | 5620 | 5620 | 5630 | 5620 | 420 |
| 400 | 20231019 | 120000 | 769516610 | 5620 | 5610 | 5620 | 5610 | 398 |
| 401 | 20231019 | 115900 | 767281350 | 5610 | 5610 | 5610 | 5600 | 901 |
| 402 | 20231019 | 115800 | 762227100 | 5610 | 5610 | 5610 | 5600 | 299 |
| 403 | 20231019 | 115700 | 760550040 | 5610 | 5610 | 5610 | 5600 | 3990 |
| 404 | 20231019 | 115600 | 738167400 | 5600 | 5610 | 5610 | 5600 | 368 |
| 405 | 20231019 | 115500 | 736103170 | 5610 | 5610 | 5610 | 5600 | 308 |
| 406 | 20231019 | 115400 | 734375540 | 5610 | 5610 | 5610 | 5610 | 775 |
| 407 | 20231019 | 115300 | 730027790 | 5610 | 5640 | 5640 | 5600 | 1411 |
| 408 | 20231019 | 115200 | 722116150 | 5640 | 5630 | 5640 | 5630 | 1009 |
| 409 | 20231019 | 115100 | 716435370 | 5630 | 5630 | 5630 | 5620 | 522 |
| 410 | 20231019 | 115000 | 713499340 | 5620 | 5620 | 5630 | 5610 | 303 |
| 411 | 20231019 | 114900 | 711795730 | 5620 | 5620 | 5630 | 5610 | 1111 |
| 412 | 20231019 | 114800 | 705555860 | 5620 | 5610 | 5620 | 5610 | 298 |
| 413 | 20231019 | 114700 | 703881600 | 5620 | 5620 | 5620 | 5610 | 892 |
| 414 | 20231019 | 114600 | 698868810 | 5620 | 5620 | 5620 | 5610 | 474 |
| 415 | 20231019 | 114500 | 696205130 | 5620 | 5630 | 5630 | 5600 | 504 |
| 416 | 20231019 | 114400 | 693375150 | 5630 | 5630 | 5630 | 5620 | 859 |
| 417 | 20231019 | 114300 | 688542020 | 5630 | 5630 | 5630 | 5620 | 402 |
| 418 | 20231019 | 114200 | 686279010 | 5620 | 5620 | 5630 | 5620 | 1814 |
| 419 | 20231019 | 114100 | 676074690 | 5630 | 5630 | 5630 | 5620 | 303 |
| 420 | 20231019 | 114000 | 674368900 | 5630 | 5630 | 5630 | 5620 | 329 |
| 421 | 20231019 | 113900 | 672517510 | 5630 | 5620 | 5630 | 5620 | 1207 |
| 422 | 20231019 | 113800 | 665728950 | 5620 | 5630 | 5630 | 5600 | 296 |
| 423 | 20231019 | 113700 | 664067250 | 5630 | 5620 | 5630 | 5610 | 2068 |
| 424 | 20231019 | 113600 | 652448090 | 5620 | 5610 | 5620 | 5610 | 406 |
| 425 | 20231019 | 113500 | 650167620 | 5620 | 5620 | 5620 | 5610 | 335 |
| 426 | 20231019 | 113400 | 648285420 | 5610 | 5610 | 5620 | 5610 | 3556 |
| 427 | 20231019 | 113300 | 628305160 | 5620 | 5620 | 5620 | 5610 | 294 |
| 428 | 20231019 | 113200 | 626652920 | 5610 | 5610 | 5620 | 5610 | 401 |
| 429 | 20231019 | 113100 | 624399630 | 5620 | 5620 | 5620 | 5610 | 912 |
| 430 | 20231019 | 113000 | 619275820 | 5610 | 5610 | 5620 | 5610 | 987 |
| 431 | 20231019 | 112900 | 613736830 | 5610 | 5620 | 5620 | 5610 | 1329 |
| 432 | 20231019 | 112800 | 606275220 | 5620 | 5610 | 5620 | 5610 | 274 |
| 433 | 20231019 | 112700 | 604736130 | 5610 | 5620 | 5620 | 5610 | 1095 |
| 434 | 20231019 | 112600 | 598592280 | 5610 | 5610 | 5620 | 5610 | 943 |
| 435 | 20231019 | 112500 | 593298430 | 5620 | 5620 | 5620 | 5610 | 357 |
| 436 | 20231019 | 112400 | 591292810 | 5610 | 5620 | 5620 | 5610 | 850 |
| 437 | 20231019 | 112300 | 586516090 | 5620 | 5610 | 5620 | 5600 | 314 |
| 438 | 20231019 | 112200 | 584754310 | 5610 | 5610 | 5610 | 5590 | 203 |
| 439 | 20231019 | 112100 | 583615560 | 5610 | 5610 | 5610 | 5590 | 1400 |
| 440 | 20231019 | 112000 | 575767930 | 5610 | 5620 | 5620 | 5610 | 227 |
| 441 | 20231019 | 111900 | 574494000 | 5610 | 5610 | 5620 | 5600 | 1173 |
| 442 | 20231019 | 111800 | 567911140 | 5610 | 5610 | 5610 | 5610 | 243 |
| 443 | 20231019 | 111700 | 566547910 | 5600 | 5610 | 5610 | 5600 | 308 |
| 444 | 20231019 | 111600 | 564820280 | 5600 | 5600 | 5610 | 5600 | 1212 |
| 445 | 20231019 | 111500 | 558024810 | 5600 | 5610 | 5610 | 5600 | 145 |
| 446 | 20231019 | 111400 | 557211450 | 5610 | 5600 | 5610 | 5590 | 863 |
| 447 | 20231019 | 111300 | 552375690 | 5610 | 5610 | 5610 | 5600 | 186 |
| 448 | 20231019 | 111200 | 551332730 | 5610 | 5600 | 5610 | 5590 | 868 |
| 449 | 20231019 | 111100 | 546471720 | 5600 | 5600 | 5600 | 5590 | 469 |
| 450 | 20231019 | 111000 | 543845880 | 5590 | 5600 | 5600 | 5590 | 666 |
| 451 | 20231019 | 110900 | 540122020 | 5600 | 5590 | 5600 | 5590 | 1082 |
| 452 | 20231019 | 110800 | 534070020 | 5590 | 5590 | 5590 | 5580 | 315 |
| 453 | 20231019 | 110700 | 532309470 | 5590 | 5600 | 5600 | 5580 | 704 |
| 454 | 20231019 | 110600 | 528378230 | 5600 | 5590 | 5600 | 5580 | 981 |
| 455 | 20231019 | 110500 | 522894630 | 5590 | 5570 | 5590 | 5570 | 1375 |
| 456 | 20231019 | 110400 | 515233310 | 5570 | 5580 | 5580 | 5570 | 349 |
| 457 | 20231019 | 110300 | 513287740 | 5580 | 5580 | 5580 | 5570 | 251 |
| 458 | 20231019 | 110200 | 511887410 | 5580 | 5580 | 5580 | 5580 | 305 |
| 459 | 20231019 | 110100 | 510185510 | 5580 | 5590 | 5590 | 5570 | 181 |
| 460 | 20231019 | 110000 | 509174800 | 5590 | 5590 | 5590 | 5590 | 137 |
| 461 | 20231019 | 105900 | 508408970 | 5590 | 5590 | 5590 | 5580 | 163 |
| 462 | 20231019 | 105800 | 507498050 | 5590 | 5590 | 5600 | 5580 | 938 |
| 463 | 20231019 | 105700 | 502258330 | 5590 | 5580 | 5590 | 5580 | 217 |
| 464 | 20231019 | 105600 | 501045560 | 5590 | 5580 | 5590 | 5580 | 498 |
| 465 | 20231019 | 105500 | 498265760 | 5580 | 5580 | 5580 | 5570 | 663 |
| 466 | 20231019 | 105400 | 494566470 | 5580 | 5580 | 5580 | 5580 | 493 |
| 467 | 20231019 | 105300 | 491815530 | 5580 | 5580 | 5580 | 5570 | 272 |
| 468 | 20231019 | 105200 | 490298020 | 5570 | 5590 | 5590 | 5570 | 1389 |
| 469 | 20231019 | 105100 | 482546460 | 5580 | 5580 | 5590 | 5580 | 429 |
| 470 | 20231019 | 105000 | 480151270 | 5580 | 5590 | 5590 | 5580 | 161 |
| 471 | 20231019 | 104900 | 479251950 | 5590 | 5580 | 5590 | 5580 | 148 |
| 472 | 20231019 | 104800 | 478424680 | 5590 | 5590 | 5600 | 5580 | 1248 |
| 473 | 20231019 | 104700 | 471447140 | 5600 | 5600 | 5600 | 5590 | 673 |
| 474 | 20231019 | 104600 | 467683540 | 5600 | 5590 | 5600 | 5590 | 243 |
| 475 | 20231019 | 104500 | 466323310 | 5590 | 5600 | 5600 | 5590 | 439 |
| 476 | 20231019 | 104400 | 463865710 | 5600 | 5600 | 5600 | 5590 | 289 |
| 477 | 20231019 | 104300 | 462247560 | 5600 | 5600 | 5600 | 5590 | 188 |
| 478 | 20231019 | 104200 | 461194780 | 5590 | 5600 | 5600 | 5590 | 366 |
| 479 | 20231019 | 104100 | 459147930 | 5600 | 5600 | 5600 | 5600 | 273 |
| 480 | 20231019 | 104000 | 457619130 | 5590 | 5600 | 5600 | 5590 | 311 |
| 481 | 20231019 | 103900 | 455879270 | 5600 | 5600 | 5600 | 5590 | 866 |
| 482 | 20231019 | 103800 | 451032220 | 5600 | 5610 | 5610 | 5600 | 141 |
| 483 | 20231019 | 103700 | 450241220 | 5610 | 5600 | 5610 | 5600 | 331 |
| 484 | 20231019 | 103600 | 448386200 | 5610 | 5610 | 5610 | 5610 | 141 |
| 485 | 20231019 | 103500 | 447595190 | 5610 | 5600 | 5610 | 5590 | 933 |
| 486 | 20231019 | 103400 | 442371740 | 5600 | 5600 | 5600 | 5600 | 284 |
| 487 | 20231019 | 103300 | 440781340 | 5600 | 5600 | 5600 | 5590 | 603 |
| 488 | 20231019 | 103200 | 437404790 | 5600 | 5600 | 5600 | 5600 | 144 |
| 489 | 20231019 | 103100 | 436598390 | 5600 | 5600 | 5600 | 5590 | 404 |
| 490 | 20231019 | 103000 | 434336240 | 5600 | 5600 | 5600 | 5590 | 184 |
| 491 | 20231019 | 102900 | 433305860 | 5600 | 5600 | 5600 | 5590 | 367 |
| 492 | 20231019 | 102800 | 431251060 | 5600 | 5600 | 5600 | 5600 | 390 |
| 493 | 20231019 | 102700 | 429067060 | 5600 | 5600 | 5600 | 5590 | 172 |
| 494 | 20231019 | 102600 | 428104110 | 5600 | 5600 | 5600 | 5590 | 309 |
| 495 | 20231019 | 102500 | 426373960 | 5590 | 5590 | 5590 | 5590 | 2412 |
| 496 | 20231019 | 102400 | 412890880 | 5590 | 5580 | 5590 | 5580 | 163 |
| 497 | 20231019 | 102300 | 411979960 | 5590 | 5590 | 5590 | 5580 | 244 |
| 498 | 20231019 | 102200 | 410616020 | 5590 | 5580 | 5590 | 5580 | 51 |
| 499 | 20231019 | 102100 | 410331180 | 5590 | 5590 | 5590 | 5580 | 574 |
| 500 | 20231019 | 102000 | 407127430 | 5590 | 5590 | 5590 | 5580 | 159 |
| 501 | 20231019 | 101900 | 406238870 | 5590 | 5590 | 5590 | 5590 | 90 |
| 502 | 20231019 | 101800 | 405735770 | 5580 | 5590 | 5590 | 5580 | 299 |
| 503 | 20231019 | 101700 | 404066410 | 5590 | 5590 | 5590 | 5590 | 84 |
| 504 | 20231019 | 101600 | 403596850 | 5580 | 5590 | 5590 | 5580 | 105 |
| 505 | 20231019 | 101500 | 403010180 | 5590 | 5580 | 5590 | 5580 | 117 |
| 506 | 20231019 | 101400 | 402356600 | 5580 | 5590 | 5590 | 5580 | 896 |
| 507 | 20231019 | 101300 | 397356070 | 5590 | 5580 | 5590 | 5580 | 496 |
| 508 | 20231019 | 101200 | 394585700 | 5590 | 5590 | 5590 | 5590 | 82 |
| 509 | 20231019 | 101100 | 394127320 | 5580 | 5590 | 5590 | 5580 | 528 |
| 510 | 20231019 | 101000 | 391181050 | 5580 | 5590 | 5590 | 5580 | 398 |
| 511 | 20231019 | 100900 | 388959440 | 5590 | 5590 | 5590 | 5580 | 143 |
| 512 | 20231019 | 100800 | 388160680 | 5590 | 5580 | 5590 | 5570 | 4954 |
| 513 | 20231019 | 100700 | 360516000 | 5590 | 5590 | 5590 | 5580 | 128 |
| 514 | 20231019 | 100600 | 359800730 | 5590 | 5590 | 5590 | 5580 | 733 |
| 515 | 20231019 | 100500 | 355703270 | 5600 | 5600 | 5600 | 5590 | 1093 |
| 516 | 20231019 | 100400 | 349592730 | 5600 | 5600 | 5600 | 5590 | 85 |
| 517 | 20231019 | 100300 | 349116830 | 5590 | 5600 | 5600 | 5590 | 353 |
| 518 | 20231019 | 100200 | 347142970 | 5590 | 5600 | 5600 | 5590 | 484 |
| 519 | 20231019 | 100100 | 344436070 | 5590 | 5600 | 5600 | 5590 | 108 |
| 520 | 20231019 | 100000 | 343831680 | 5600 | 5600 | 5600 | 5590 | 777 |
| 521 | 20231019 | 095900 | 339487720 | 5590 | 5600 | 5600 | 5590 | 200 |
| 522 | 20231019 | 095800 | 338368580 | 5590 | 5600 | 5600 | 5590 | 622 |
| 523 | 20231019 | 095700 | 334890520 | 5600 | 5610 | 5610 | 5600 | 740 |
| 524 | 20231019 | 095600 | 330746070 | 5610 | 5610 | 5610 | 5600 | 98 |
| 525 | 20231019 | 095500 | 330196600 | 5610 | 5610 | 5610 | 5600 | 1139 |
| 526 | 20231019 | 095400 | 323807190 | 5620 | 5620 | 5620 | 5610 | 231 |
| 527 | 20231019 | 095300 | 322509720 | 5620 | 5620 | 5620 | 5620 | 102 |
| 528 | 20231019 | 095200 | 321936480 | 5610 | 5610 | 5620 | 5600 | 1623 |
| 529 | 20231019 | 095100 | 312830680 | 5610 | 5610 | 5610 | 5600 | 110 |
| 530 | 20231019 | 095000 | 312213610 | 5600 | 5610 | 5610 | 5600 | 127 |
| 531 | 20231019 | 094900 | 311501430 | 5610 | 5610 | 5610 | 5600 | 151 |
| 532 | 20231019 | 094800 | 310655370 | 5600 | 5610 | 5610 | 5600 | 103 |
| 533 | 20231019 | 094700 | 310077790 | 5610 | 5600 | 5610 | 5600 | 151 |
| 534 | 20231019 | 094600 | 309230990 | 5610 | 5600 | 5610 | 5600 | 239 |
| 535 | 20231019 | 094500 | 307892030 | 5600 | 5610 | 5610 | 5600 | 1720 |
| 536 | 20231019 | 094400 | 298251030 | 5600 | 5610 | 5610 | 5600 | 220 |
| 537 | 20231019 | 094300 | 297017700 | 5610 | 5610 | 5610 | 5600 | 117 |
| 538 | 20231019 | 094200 | 296361580 | 5610 | 5610 | 5610 | 5610 | 131 |
| 539 | 20231019 | 094100 | 295626670 | 5610 | 5590 | 5610 | 5580 | 5256 |
| 540 | 20231019 | 094000 | 266240570 | 5600 | 5590 | 5600 | 5590 | 220 |
| 541 | 20231019 | 093900 | 265010620 | 5600 | 5600 | 5600 | 5590 | 421 |
| 542 | 20231019 | 093800 | 262654910 | 5610 | 5610 | 5610 | 5610 | 100 |
| 543 | 20231019 | 093700 | 262093910 | 5610 | 5600 | 5610 | 5580 | 596 |
| 544 | 20231019 | 093600 | 258756730 | 5600 | 5580 | 5600 | 5580 | 239 |
| 545 | 20231019 | 093500 | 257418830 | 5580 | 5590 | 5610 | 5580 | 773 |
| 546 | 20231019 | 093400 | 253093790 | 5600 | 5600 | 5610 | 5590 | 655 |
| 547 | 20231019 | 093300 | 249425580 | 5610 | 5600 | 5610 | 5600 | 190 |
| 548 | 20231019 | 093200 | 248360690 | 5600 | 5600 | 5610 | 5590 | 330 |
| 549 | 20231019 | 093100 | 246512270 | 5600 | 5610 | 5610 | 5590 | 265 |
| 550 | 20231019 | 093000 | 245027500 | 5610 | 5600 | 5610 | 5590 | 261 |
| 551 | 20231019 | 092900 | 243566100 | 5600 | 5600 | 5600 | 5590 | 135 |
| 552 | 20231019 | 092800 | 242810200 | 5600 | 5600 | 5600 | 5580 | 517 |
| 553 | 20231019 | 092700 | 239920640 | 5580 | 5600 | 5600 | 5580 | 286 |
| 554 | 20231019 | 092600 | 238320440 | 5600 | 5580 | 5600 | 5580 | 883 |
| 555 | 20231019 | 092500 | 233388260 | 5580 | 5580 | 5580 | 5570 | 1563 |
| 556 | 20231019 | 092400 | 224676730 | 5570 | 5590 | 5590 | 5570 | 768 |
| 557 | 20231019 | 092300 | 220388130 | 5590 | 5590 | 5600 | 5580 | 1627 |
| 558 | 20231019 | 092200 | 211300080 | 5590 | 5600 | 5600 | 5590 | 23 |
| 559 | 20231019 | 092100 | 211171430 | 5590 | 5590 | 5600 | 5590 | 309 |
| 560 | 20231019 | 092000 | 209442870 | 5590 | 5610 | 5610 | 5590 | 1046 |
| 561 | 20231019 | 091900 | 203585190 | 5600 | 5610 | 5610 | 5600 | 1448 |
| 562 | 20231019 | 091800 | 195462660 | 5610 | 5610 | 5620 | 5610 | 859 |
| 563 | 20231019 | 091700 | 190643030 | 5610 | 5610 | 5610 | 5600 | 195 |
| 564 | 20231019 | 091600 | 189549330 | 5600 | 5610 | 5610 | 5590 | 107 |
| 565 | 20231019 | 091500 | 188949130 | 5610 | 5580 | 5610 | 5580 | 2234 |
| 566 | 20231019 | 091400 | 176472590 | 5580 | 5600 | 5600 | 5580 | 2320 |
| 567 | 20231019 | 091300 | 163512690 | 5600 | 5610 | 5610 | 5590 | 434 |
| 568 | 20231019 | 091200 | 161081510 | 5610 | 5590 | 5610 | 5580 | 3098 |
| 569 | 20231019 | 091100 | 143784640 | 5590 | 5590 | 5600 | 5580 | 1523 |
| 570 | 20231019 | 091000 | 135270430 | 5590 | 5580 | 5590 | 5560 | 3476 |
| 571 | 20231019 | 090900 | 115921610 | 5580 | 5590 | 5600 | 5570 | 1632 |
| 572 | 20231019 | 090800 | 106826160 | 5590 | 5580 | 5590 | 5580 | 5488 |
| 573 | 20231019 | 090700 | 76181800 | 5580 | 5590 | 5600 | 5580 | 2167 |
| 574 | 20231019 | 090600 | 64069900 | 5590 | 5600 | 5610 | 5590 | 2061 |
| 575 | 20231019 | 090500 | 52531800 | 5600 | 5610 | 5610 | 5600 | 1202 |
| 576 | 20231019 | 090400 | 45799680 | 5610 | 5620 | 5620 | 5600 | 768 |
| 577 | 20231019 | 090300 | 41492340 | 5620 | 5610 | 5620 | 5610 | 1114 |
| 578 | 20231019 | 090200 | 35240900 | 5600 | 5610 | 5610 | 5600 | 2909 |
| 579 | 20231019 | 090100 | 18947240 | 5610 | 5630 | 5630 | 5600 | 1206 |
| 580 | 20231019 | 090000 | 12176810 | 5640 | 5620 | 5640 | 5620 | 2106 |