29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 185300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 2455 |
| 3 | 20231020 | 185200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20231020 | 185100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20231020 | 185000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20231020 | 184900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20231020 | 184800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20231020 | 184700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20231020 | 184600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20231020 | 184500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20231020 | 184400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20231020 | 184300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20231020 | 184200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20231020 | 184100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20231020 | 184000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20231020 | 183900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20231020 | 183800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20231020 | 183700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20231020 | 183600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20231020 | 183500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20231020 | 183400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20231020 | 183300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20231020 | 183200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20231020 | 183100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20231020 | 183000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20231020 | 182900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20231020 | 182800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20231020 | 182700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20231020 | 182600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20231020 | 182500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20231020 | 182400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20231020 | 182300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 2455 |
| 33 | 20231020 | 182200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20231020 | 182100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20231020 | 182000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20231020 | 181900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20231020 | 181800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20231020 | 181700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20231020 | 181600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20231020 | 181500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20231020 | 181400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20231020 | 181300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20231020 | 181200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20231020 | 181100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20231020 | 181000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20231020 | 180900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20231020 | 180800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20231020 | 180700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20231020 | 180600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20231020 | 180500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20231020 | 180400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20231020 | 180300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20231020 | 180200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20231020 | 180100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20231020 | 180000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20231020 | 175900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20231020 | 175800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20231020 | 175700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20231020 | 175600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20231020 | 175500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20231020 | 175400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20231020 | 175300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 2455 |
| 63 | 20231020 | 175200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20231020 | 175100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20231020 | 175000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20231020 | 174900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20231020 | 174800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20231020 | 174700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20231020 | 174600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20231020 | 174500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20231020 | 174400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20231020 | 174300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20231020 | 174200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20231020 | 174100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20231020 | 174000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20231020 | 173900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20231020 | 173800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20231020 | 173700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20231020 | 173600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20231020 | 173500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20231020 | 173400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20231020 | 173300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20231020 | 173200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20231020 | 173100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20231020 | 173000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20231020 | 172900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20231020 | 172800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20231020 | 172700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20231020 | 172600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20231020 | 172500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20231020 | 172400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20231020 | 172300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 2455 |
| 93 | 20231020 | 172200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20231020 | 172100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20231020 | 172000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20231020 | 171900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20231020 | 171800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20231020 | 171700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20231020 | 171600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20231020 | 171500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20231020 | 171400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20231020 | 171300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20231020 | 171200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20231020 | 171100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20231020 | 171000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20231020 | 170900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20231020 | 170800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20231020 | 170700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20231020 | 170600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20231020 | 170500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20231020 | 170400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20231020 | 170300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20231020 | 170200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20231020 | 170100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20231020 | 170000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20231020 | 165900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20231020 | 165800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20231020 | 165700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20231020 | 165600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20231020 | 165500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20231020 | 165400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20231020 | 165300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 2455 |
| 123 | 20231020 | 165200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20231020 | 165100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20231020 | 165000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20231020 | 164900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20231020 | 164800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20231020 | 164700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20231020 | 164600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20231020 | 164500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20231020 | 164400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20231020 | 164300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20231020 | 164200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20231020 | 164100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20231020 | 164000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20231020 | 163900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20231020 | 163800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20231020 | 163700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20231020 | 163600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20231020 | 163500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20231020 | 163400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20231020 | 163300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20231020 | 163200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20231020 | 163100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20231020 | 163000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20231020 | 162900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20231020 | 162800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20231020 | 162700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20231020 | 162600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20231020 | 162500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20231020 | 162400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20231020 | 162300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 2455 |
| 153 | 20231020 | 162200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20231020 | 162100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20231020 | 162000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20231020 | 161900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20231020 | 161800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20231020 | 161700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20231020 | 161600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20231020 | 161500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20231020 | 161400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20231020 | 161300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20231020 | 161200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20231020 | 161100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20231020 | 161000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20231020 | 160900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20231020 | 160800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20231020 | 160700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20231020 | 160600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20231020 | 160500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20231020 | 160400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20231020 | 160300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20231020 | 160200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20231020 | 160100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20231020 | 160000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20231020 | 155900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20231020 | 155800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20231020 | 155700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20231020 | 155600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20231020 | 155500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20231020 | 155400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20231020 | 155300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 2455 |
| 183 | 20231020 | 155200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20231020 | 155100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20231020 | 155000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20231020 | 154900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20231020 | 154800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20231020 | 154700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20231020 | 154600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20231020 | 154500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20231020 | 154400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20231020 | 154300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20231020 | 154200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20231020 | 154100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20231020 | 154000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20231020 | 153900 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20231020 | 153800 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20231020 | 153700 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20231020 | 153600 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20231020 | 153500 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20231020 | 153400 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20231020 | 153300 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20231020 | 153200 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20231020 | 153100 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 205 | 20231020 | 153000 | 5700287060 | 5660 | 5660 | 5660 | 5660 | 2455 |
| 206 | 20231020 | 152900 | 5686391760 | 5630 | 5630 | 5630 | 5630 | 0 |
| 207 | 20231020 | 152800 | 5686391760 | 5630 | 5630 | 5630 | 5630 | 0 |
| 208 | 20231020 | 152700 | 5686391760 | 5630 | 5630 | 5630 | 5630 | 0 |
| 209 | 20231020 | 152600 | 5686391760 | 5630 | 5630 | 5630 | 5630 | 0 |
| 210 | 20231020 | 152500 | 5686391760 | 5630 | 5630 | 5630 | 5630 | 0 |
| 211 | 20231020 | 152400 | 5686391760 | 5630 | 5630 | 5630 | 5630 | 0 |
| 212 | 20231020 | 152300 | 5686391760 | 5630 | 5630 | 5630 | 5630 | 0 |
| 213 | 20231020 | 152200 | 5686391760 | 5630 | 5630 | 5630 | 5630 | 0 |
| 214 | 20231020 | 152100 | 5686391760 | 5630 | 5630 | 5630 | 5630 | 0 |
| 215 | 20231020 | 152000 | 5686391760 | 5630 | 5630 | 5630 | 5630 | 0 |
| 216 | 20231020 | 151900 | 5686391760 | 5630 | 5620 | 5640 | 5620 | 565 |
| 217 | 20231020 | 151800 | 5683212470 | 5640 | 5620 | 5640 | 5620 | 657 |
| 218 | 20231020 | 151700 | 5679517150 | 5630 | 5650 | 5650 | 5620 | 1168 |
| 219 | 20231020 | 151600 | 5672939860 | 5640 | 5640 | 5650 | 5630 | 1326 |
| 220 | 20231020 | 151500 | 5665473060 | 5630 | 5660 | 5660 | 5610 | 3606 |
| 221 | 20231020 | 151400 | 5645201780 | 5670 | 5650 | 5670 | 5650 | 99 |
| 222 | 20231020 | 151300 | 5644642210 | 5670 | 5670 | 5670 | 5640 | 1081 |
| 223 | 20231020 | 151200 | 5638541370 | 5660 | 5660 | 5660 | 5660 | 938 |
| 224 | 20231020 | 151100 | 5633232290 | 5660 | 5660 | 5660 | 5660 | 52 |
| 225 | 20231020 | 151000 | 5632937970 | 5650 | 5660 | 5660 | 5650 | 425 |
| 226 | 20231020 | 150900 | 5630536620 | 5670 | 5670 | 5680 | 5620 | 5817 |
| 227 | 20231020 | 150800 | 5597643960 | 5680 | 5690 | 5690 | 5660 | 419 |
| 228 | 20231020 | 150700 | 5595270550 | 5690 | 5690 | 5690 | 5660 | 1636 |
| 229 | 20231020 | 150600 | 5585990470 | 5700 | 5690 | 5720 | 5690 | 2236 |
| 230 | 20231020 | 150500 | 5573227490 | 5680 | 5700 | 5700 | 5670 | 1501 |
| 231 | 20231020 | 150400 | 5564708720 | 5690 | 5690 | 5700 | 5690 | 97 |
| 232 | 20231020 | 150300 | 5564156770 | 5700 | 5690 | 5700 | 5690 | 457 |
| 233 | 20231020 | 150200 | 5561556230 | 5700 | 5700 | 5700 | 5700 | 106 |
| 234 | 20231020 | 150100 | 5560952030 | 5700 | 5670 | 5710 | 5670 | 777 |
| 235 | 20231020 | 150000 | 5556531650 | 5660 | 5650 | 5660 | 5640 | 1207 |
| 236 | 20231020 | 145900 | 5549710850 | 5640 | 5640 | 5640 | 5620 | 2191 |
| 237 | 20231020 | 145800 | 5537363120 | 5640 | 5640 | 5640 | 5640 | 5 |
| 238 | 20231020 | 145700 | 5537334920 | 5630 | 5630 | 5630 | 5630 | 0 |
| 239 | 20231020 | 145600 | 5537334920 | 5630 | 5640 | 5640 | 5630 | 343 |
| 240 | 20231020 | 145500 | 5535403330 | 5640 | 5640 | 5640 | 5640 | 3 |
| 241 | 20231020 | 145400 | 5535386410 | 5630 | 5630 | 5630 | 5630 | 154 |
| 242 | 20231020 | 145300 | 5534519390 | 5620 | 5620 | 5620 | 5620 | 0 |
| 243 | 20231020 | 145200 | 5534519390 | 5620 | 5630 | 5630 | 5620 | 1227 |
| 244 | 20231020 | 145100 | 5527621380 | 5630 | 5630 | 5630 | 5630 | 40 |
| 245 | 20231020 | 145000 | 5527396180 | 5630 | 5630 | 5630 | 5630 | 197 |
| 246 | 20231020 | 144900 | 5526287070 | 5630 | 5630 | 5630 | 5630 | 0 |
| 247 | 20231020 | 144800 | 5526287070 | 5630 | 5630 | 5630 | 5630 | 3 |
| 248 | 20231020 | 144700 | 5526270180 | 5630 | 5640 | 5640 | 5620 | 111 |
| 249 | 20231020 | 144600 | 5525644260 | 5640 | 5610 | 5640 | 5610 | 451 |
| 250 | 20231020 | 144500 | 5523103830 | 5620 | 5620 | 5620 | 5620 | 177 |
| 251 | 20231020 | 144400 | 5522109090 | 5620 | 5620 | 5620 | 5600 | 2846 |
| 252 | 20231020 | 144300 | 5506159920 | 5620 | 5620 | 5620 | 5620 | 0 |
| 253 | 20231020 | 144200 | 5506159920 | 5620 | 5620 | 5620 | 5620 | 0 |
| 254 | 20231020 | 144100 | 5506159920 | 5620 | 5630 | 5630 | 5620 | 268 |
| 255 | 20231020 | 144000 | 5504653350 | 5610 | 5630 | 5630 | 5610 | 63 |
| 256 | 20231020 | 143900 | 5504299840 | 5620 | 5630 | 5630 | 5620 | 194 |
| 257 | 20231020 | 143800 | 5503208240 | 5630 | 5630 | 5630 | 5630 | 384 |
| 258 | 20231020 | 143700 | 5501046320 | 5630 | 5630 | 5630 | 5630 | 133 |
| 259 | 20231020 | 143600 | 5500297530 | 5620 | 5630 | 5630 | 5620 | 276 |
| 260 | 20231020 | 143500 | 5498744150 | 5620 | 5620 | 5620 | 5610 | 1064 |
| 261 | 20231020 | 143400 | 5492767620 | 5620 | 5620 | 5620 | 5620 | 100 |
| 262 | 20231020 | 143300 | 5492205620 | 5620 | 5610 | 5620 | 5610 | 329 |
| 263 | 20231020 | 143200 | 5490357520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 264 | 20231020 | 143100 | 5490357520 | 5620 | 5600 | 5620 | 5600 | 249 |
| 265 | 20231020 | 143000 | 5488960140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 266 | 20231020 | 142900 | 5488960140 | 5620 | 5630 | 5630 | 5620 | 103 |
| 267 | 20231020 | 142800 | 5488381180 | 5590 | 5640 | 5640 | 5590 | 5081 |
| 268 | 20231020 | 142700 | 5459901050 | 5630 | 5630 | 5630 | 5630 | 13 |
| 269 | 20231020 | 142600 | 5459827860 | 5620 | 5640 | 5640 | 5620 | 267 |
| 270 | 20231020 | 142500 | 5458326960 | 5620 | 5630 | 5650 | 5620 | 497 |
| 271 | 20231020 | 142400 | 5455528500 | 5650 | 5650 | 5650 | 5650 | 21 |
| 272 | 20231020 | 142300 | 5455409850 | 5650 | 5650 | 5650 | 5650 | 172 |
| 273 | 20231020 | 142200 | 5454438050 | 5650 | 5640 | 5650 | 5630 | 552 |
| 274 | 20231020 | 142100 | 5451327470 | 5640 | 5650 | 5650 | 5640 | 50 |
| 275 | 20231020 | 142000 | 5451045260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 276 | 20231020 | 141900 | 5451045260 | 5660 | 5660 | 5660 | 5660 | 41 |
| 277 | 20231020 | 141800 | 5450813200 | 5660 | 5660 | 5660 | 5660 | 262 |
| 278 | 20231020 | 141700 | 5449330280 | 5660 | 5650 | 5660 | 5650 | 245 |
| 279 | 20231020 | 141600 | 5447946000 | 5640 | 5640 | 5640 | 5640 | 0 |
| 280 | 20231020 | 141500 | 5447946000 | 5640 | 5640 | 5640 | 5640 | 377 |
| 281 | 20231020 | 141400 | 5445819720 | 5640 | 5630 | 5640 | 5630 | 583 |
| 282 | 20231020 | 141300 | 5442536930 | 5630 | 5630 | 5630 | 5630 | 574 |
| 283 | 20231020 | 141200 | 5439305310 | 5640 | 5630 | 5640 | 5630 | 131 |
| 284 | 20231020 | 141100 | 5438566890 | 5640 | 5640 | 5650 | 5640 | 372 |
| 285 | 20231020 | 141000 | 5436467620 | 5630 | 5630 | 5630 | 5630 | 0 |
| 286 | 20231020 | 140900 | 5436467620 | 5630 | 5640 | 5640 | 5630 | 145 |
| 287 | 20231020 | 140800 | 5435650780 | 5640 | 5630 | 5640 | 5630 | 230 |
| 288 | 20231020 | 140700 | 5434353850 | 5640 | 5650 | 5650 | 5640 | 366 |
| 289 | 20231020 | 140600 | 5432287670 | 5640 | 5640 | 5640 | 5640 | 500 |
| 290 | 20231020 | 140500 | 5429467670 | 5640 | 5640 | 5640 | 5640 | 180 |
| 291 | 20231020 | 140400 | 5428452470 | 5640 | 5640 | 5640 | 5640 | 0 |
| 292 | 20231020 | 140300 | 5428452470 | 5640 | 5640 | 5640 | 5640 | 112 |
| 293 | 20231020 | 140200 | 5427820790 | 5640 | 5640 | 5640 | 5640 | 165 |
| 294 | 20231020 | 140100 | 5426890190 | 5630 | 5610 | 5640 | 5610 | 2845 |
| 295 | 20231020 | 140000 | 5410887510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 296 | 20231020 | 135900 | 5410887510 | 5590 | 5610 | 5630 | 5590 | 1608 |
| 297 | 20231020 | 135800 | 5401864210 | 5590 | 5600 | 5600 | 5590 | 721 |
| 298 | 20231020 | 135700 | 5397829150 | 5590 | 5610 | 5610 | 5590 | 2673 |
| 299 | 20231020 | 135600 | 5382857490 | 5620 | 5610 | 5620 | 5600 | 181 |
| 300 | 20231020 | 135500 | 5381842810 | 5620 | 5620 | 5620 | 5620 | 95 |
| 301 | 20231020 | 135400 | 5381308910 | 5630 | 5620 | 5630 | 5620 | 167 |
| 302 | 20231020 | 135300 | 5380370360 | 5620 | 5610 | 5620 | 5600 | 2598 |
| 303 | 20231020 | 135200 | 5365789420 | 5610 | 5630 | 5630 | 5610 | 175 |
| 304 | 20231020 | 135100 | 5364807630 | 5610 | 5640 | 5640 | 5610 | 962 |
| 305 | 20231020 | 135000 | 5359392820 | 5640 | 5640 | 5640 | 5640 | 100 |
| 306 | 20231020 | 134900 | 5358828820 | 5630 | 5630 | 5650 | 5630 | 2096 |
| 307 | 20231020 | 134800 | 5347000320 | 5630 | 5630 | 5630 | 5610 | 1198 |
| 308 | 20231020 | 134700 | 5340275170 | 5620 | 5630 | 5640 | 5610 | 621 |
| 309 | 20231020 | 134600 | 5336784360 | 5630 | 5620 | 5630 | 5620 | 349 |
| 310 | 20231020 | 134500 | 5334821400 | 5630 | 5630 | 5630 | 5630 | 520 |
| 311 | 20231020 | 134400 | 5331893800 | 5620 | 5640 | 5640 | 5610 | 2672 |
| 312 | 20231020 | 134300 | 5316895010 | 5640 | 5650 | 5650 | 5630 | 2301 |
| 313 | 20231020 | 134200 | 5303933010 | 5650 | 5660 | 5660 | 5650 | 227 |
| 314 | 20231020 | 134100 | 5302650440 | 5660 | 5660 | 5660 | 5660 | 479 |
| 315 | 20231020 | 134000 | 5299939300 | 5650 | 5670 | 5670 | 5650 | 793 |
| 316 | 20231020 | 133900 | 5295458710 | 5650 | 5670 | 5670 | 5650 | 403 |
| 317 | 20231020 | 133800 | 5293181720 | 5670 | 5660 | 5670 | 5660 | 72 |
| 318 | 20231020 | 133700 | 5292774100 | 5660 | 5670 | 5670 | 5660 | 284 |
| 319 | 20231020 | 133600 | 5291166590 | 5670 | 5670 | 5670 | 5670 | 1 |
| 320 | 20231020 | 133500 | 5291160920 | 5670 | 5680 | 5680 | 5650 | 755 |
| 321 | 20231020 | 133400 | 5286890620 | 5680 | 5680 | 5680 | 5680 | 1 |
| 322 | 20231020 | 133300 | 5286884940 | 5680 | 5680 | 5680 | 5660 | 142 |
| 323 | 20231020 | 133200 | 5286079340 | 5660 | 5660 | 5660 | 5660 | 0 |
| 324 | 20231020 | 133100 | 5286079340 | 5660 | 5680 | 5680 | 5660 | 198 |
| 325 | 20231020 | 133000 | 5284958470 | 5680 | 5670 | 5680 | 5670 | 195 |
| 326 | 20231020 | 132900 | 5283852790 | 5670 | 5680 | 5680 | 5660 | 115 |
| 327 | 20231020 | 132800 | 5283200190 | 5680 | 5680 | 5690 | 5640 | 5214 |
| 328 | 20231020 | 132700 | 5253750040 | 5670 | 5690 | 5690 | 5670 | 27 |
| 329 | 20231020 | 132600 | 5253596810 | 5690 | 5720 | 5720 | 5660 | 3129 |
| 330 | 20231020 | 132500 | 5235831810 | 5700 | 5720 | 5720 | 5700 | 742 |
| 331 | 20231020 | 132400 | 5231599330 | 5720 | 5730 | 5730 | 5720 | 1553 |
| 332 | 20231020 | 132300 | 5222716060 | 5730 | 5730 | 5730 | 5720 | 203 |
| 333 | 20231020 | 132200 | 5221554280 | 5730 | 5730 | 5740 | 5730 | 1064 |
| 334 | 20231020 | 132100 | 5215455890 | 5730 | 5740 | 5740 | 5730 | 707 |
| 335 | 20231020 | 132000 | 5211404570 | 5740 | 5740 | 5740 | 5740 | 248 |
| 336 | 20231020 | 131900 | 5209981050 | 5740 | 5750 | 5750 | 5740 | 502 |
| 337 | 20231020 | 131800 | 5207099550 | 5750 | 5740 | 5750 | 5740 | 146 |
| 338 | 20231020 | 131700 | 5206261410 | 5740 | 5750 | 5750 | 5740 | 249 |
| 339 | 20231020 | 131600 | 5204831660 | 5760 | 5760 | 5760 | 5750 | 170 |
| 340 | 20231020 | 131500 | 5203852980 | 5750 | 5750 | 5750 | 5750 | 266 |
| 341 | 20231020 | 131400 | 5202323480 | 5760 | 5770 | 5770 | 5760 | 47 |
| 342 | 20231020 | 131300 | 5202052660 | 5740 | 5740 | 5740 | 5740 | 0 |
| 343 | 20231020 | 131200 | 5202052660 | 5740 | 5770 | 5770 | 5740 | 183 |
| 344 | 20231020 | 131100 | 5201000260 | 5760 | 5760 | 5760 | 5750 | 311 |
| 345 | 20231020 | 131000 | 5199210520 | 5750 | 5750 | 5750 | 5750 | 300 |
| 346 | 20231020 | 130900 | 5197485520 | 5750 | 5760 | 5760 | 5750 | 674 |
| 347 | 20231020 | 130800 | 5193605020 | 5760 | 5790 | 5790 | 5760 | 462 |
| 348 | 20231020 | 130700 | 5190935700 | 5790 | 5790 | 5790 | 5760 | 540 |
| 349 | 20231020 | 130600 | 5187817030 | 5790 | 5790 | 5790 | 5790 | 300 |
| 350 | 20231020 | 130500 | 5186080030 | 5800 | 5830 | 5830 | 5800 | 2669 |
| 351 | 20231020 | 130400 | 5170584610 | 5830 | 5810 | 5830 | 5810 | 534 |
| 352 | 20231020 | 130300 | 5167473850 | 5810 | 5800 | 5810 | 5800 | 1294 |
| 353 | 20231020 | 130200 | 5159962010 | 5790 | 5800 | 5800 | 5790 | 438 |
| 354 | 20231020 | 130100 | 5157421700 | 5800 | 5780 | 5800 | 5780 | 1739 |
| 355 | 20231020 | 130000 | 5147341080 | 5780 | 5800 | 5800 | 5780 | 186 |
| 356 | 20231020 | 125900 | 5146264570 | 5810 | 5800 | 5810 | 5800 | 1011 |
| 357 | 20231020 | 125800 | 5140398890 | 5790 | 5780 | 5810 | 5780 | 1113 |
| 358 | 20231020 | 125700 | 5133951560 | 5780 | 5770 | 5780 | 5770 | 447 |
| 359 | 20231020 | 125600 | 5131368930 | 5770 | 5750 | 5770 | 5750 | 1032 |
| 360 | 20231020 | 125500 | 5125421680 | 5760 | 5740 | 5760 | 5740 | 217 |
| 361 | 20231020 | 125400 | 5124174530 | 5740 | 5740 | 5740 | 5740 | 91 |
| 362 | 20231020 | 125300 | 5123652190 | 5730 | 5730 | 5730 | 5730 | 17 |
| 363 | 20231020 | 125200 | 5123554780 | 5730 | 5720 | 5750 | 5720 | 1587 |
| 364 | 20231020 | 125100 | 5114455140 | 5720 | 5730 | 5730 | 5720 | 540 |
| 365 | 20231020 | 125000 | 5111361950 | 5730 | 5730 | 5730 | 5730 | 257 |
| 366 | 20231020 | 124900 | 5109889340 | 5730 | 5720 | 5730 | 5720 | 1106 |
| 367 | 20231020 | 124800 | 5103561250 | 5710 | 5690 | 5710 | 5690 | 206 |
| 368 | 20231020 | 124700 | 5102385110 | 5690 | 5700 | 5700 | 5690 | 3442 |
| 369 | 20231020 | 124600 | 5082795660 | 5700 | 5700 | 5700 | 5700 | 593 |
| 370 | 20231020 | 124500 | 5079415560 | 5700 | 5700 | 5700 | 5700 | 20 |
| 371 | 20231020 | 124400 | 5079301560 | 5700 | 5690 | 5710 | 5690 | 1492 |
| 372 | 20231020 | 124300 | 5070796010 | 5690 | 5690 | 5690 | 5690 | 1 |
| 373 | 20231020 | 124200 | 5070790320 | 5690 | 5680 | 5690 | 5680 | 227 |
| 374 | 20231020 | 124100 | 5069499450 | 5690 | 5690 | 5690 | 5690 | 10 |
| 375 | 20231020 | 124000 | 5069442550 | 5670 | 5680 | 5690 | 5670 | 204 |
| 376 | 20231020 | 123900 | 5068281860 | 5680 | 5690 | 5690 | 5680 | 372 |
| 377 | 20231020 | 123800 | 5066168890 | 5670 | 5670 | 5670 | 5670 | 883 |
| 378 | 20231020 | 123700 | 5061162280 | 5670 | 5690 | 5690 | 5670 | 49 |
| 379 | 20231020 | 123600 | 5060883490 | 5690 | 5680 | 5690 | 5680 | 1356 |
| 380 | 20231020 | 123500 | 5053177850 | 5670 | 5660 | 5670 | 5660 | 318 |
| 381 | 20231020 | 123400 | 5051375190 | 5660 | 5660 | 5660 | 5660 | 12 |
| 382 | 20231020 | 123300 | 5051307270 | 5640 | 5660 | 5660 | 5640 | 104 |
| 383 | 20231020 | 123200 | 5050719920 | 5650 | 5650 | 5650 | 5650 | 550 |
| 384 | 20231020 | 123100 | 5047612420 | 5650 | 5640 | 5650 | 5640 | 474 |
| 385 | 20231020 | 123000 | 5044938760 | 5640 | 5620 | 5640 | 5620 | 30 |
| 386 | 20231020 | 122900 | 5044769650 | 5630 | 5630 | 5630 | 5630 | 16 |
| 387 | 20231020 | 122800 | 5044679570 | 5620 | 5620 | 5620 | 5610 | 1425 |
| 388 | 20231020 | 122700 | 5036681560 | 5620 | 5660 | 5660 | 5620 | 3710 |
| 389 | 20231020 | 122600 | 5015750750 | 5650 | 5660 | 5670 | 5650 | 1800 |
| 390 | 20231020 | 122500 | 5005561850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 391 | 20231020 | 122400 | 5005561850 | 5660 | 5670 | 5670 | 5660 | 101 |
| 392 | 20231020 | 122300 | 5004989190 | 5660 | 5660 | 5660 | 5660 | 1352 |
| 393 | 20231020 | 122200 | 4997336870 | 5670 | 5680 | 5680 | 5670 | 565 |
| 394 | 20231020 | 122100 | 4994133280 | 5680 | 5680 | 5680 | 5670 | 347 |
| 395 | 20231020 | 122000 | 4992162790 | 5660 | 5680 | 5680 | 5660 | 143 |
| 396 | 20231020 | 121900 | 4991351590 | 5680 | 5670 | 5680 | 5660 | 1533 |
| 397 | 20231020 | 121800 | 4982649490 | 5670 | 5650 | 5670 | 5650 | 25 |
| 398 | 20231020 | 121700 | 4982507760 | 5650 | 5620 | 5650 | 5620 | 1311 |
| 399 | 20231020 | 121600 | 4975110030 | 5620 | 5620 | 5630 | 5620 | 692 |
| 400 | 20231020 | 121500 | 4971217990 | 5620 | 5630 | 5630 | 5610 | 2716 |
| 401 | 20231020 | 121400 | 4955947610 | 5630 | 5640 | 5640 | 5630 | 908 |
| 402 | 20231020 | 121300 | 4950835550 | 5640 | 5630 | 5640 | 5630 | 606 |
| 403 | 20231020 | 121200 | 4947421710 | 5630 | 5630 | 5630 | 5630 | 156 |
| 404 | 20231020 | 121100 | 4946543430 | 5630 | 5610 | 5630 | 5590 | 7852 |
| 405 | 20231020 | 121000 | 4902547450 | 5610 | 5670 | 5670 | 5600 | 8152 |
| 406 | 20231020 | 120900 | 4856640930 | 5670 | 5670 | 5670 | 5670 | 75 |
| 407 | 20231020 | 120800 | 4856215680 | 5670 | 5690 | 5690 | 5670 | 214 |
| 408 | 20231020 | 120700 | 4854998220 | 5670 | 5680 | 5680 | 5670 | 376 |
| 409 | 20231020 | 120600 | 4852865220 | 5680 | 5660 | 5680 | 5660 | 151 |
| 410 | 20231020 | 120500 | 4852007580 | 5660 | 5650 | 5680 | 5650 | 2593 |
| 411 | 20231020 | 120400 | 4837347060 | 5670 | 5670 | 5670 | 5640 | 4357 |
| 412 | 20231020 | 120300 | 4812699890 | 5670 | 5700 | 5710 | 5670 | 3185 |
| 413 | 20231020 | 120200 | 4794591110 | 5700 | 5690 | 5700 | 5670 | 2018 |
| 414 | 20231020 | 120100 | 4783126930 | 5700 | 5690 | 5700 | 5660 | 1640 |
| 415 | 20231020 | 120000 | 4773787880 | 5650 | 5740 | 5740 | 5650 | 8842 |
| 416 | 20231020 | 115900 | 4723433270 | 5740 | 5760 | 5760 | 5740 | 2422 |
| 417 | 20231020 | 115800 | 4709497550 | 5760 | 5800 | 5800 | 5760 | 3687 |
| 418 | 20231020 | 115700 | 4688208340 | 5800 | 5800 | 5800 | 5800 | 829 |
| 419 | 20231020 | 115600 | 4683400140 | 5800 | 5810 | 5810 | 5790 | 624 |
| 420 | 20231020 | 115500 | 4679781500 | 5800 | 5790 | 5800 | 5790 | 376 |
| 421 | 20231020 | 115400 | 4677602900 | 5800 | 5780 | 5800 | 5780 | 1003 |
| 422 | 20231020 | 115300 | 4671791990 | 5780 | 5770 | 5780 | 5760 | 2905 |
| 423 | 20231020 | 115200 | 4655019670 | 5770 | 5760 | 5770 | 5760 | 500 |
| 424 | 20231020 | 115100 | 4652137260 | 5760 | 5760 | 5780 | 5740 | 3837 |
| 425 | 20231020 | 115000 | 4630057300 | 5770 | 5840 | 5870 | 5760 | 11395 |
| 426 | 20231020 | 114900 | 4563831880 | 5860 | 5870 | 5890 | 5820 | 4249 |
| 427 | 20231020 | 114800 | 4538952650 | 5870 | 5860 | 5880 | 5830 | 3773 |
| 428 | 20231020 | 114700 | 4516861560 | 5840 | 5890 | 5890 | 5820 | 5437 |
| 429 | 20231020 | 114600 | 4485059310 | 5860 | 5860 | 5910 | 5850 | 5961 |
| 430 | 20231020 | 114500 | 4449998190 | 5870 | 5870 | 5880 | 5820 | 7159 |
| 431 | 20231020 | 114400 | 4408147210 | 5870 | 5930 | 5940 | 5860 | 9439 |
| 432 | 20231020 | 114300 | 4352521490 | 5940 | 5920 | 5940 | 5910 | 1155 |
| 433 | 20231020 | 114200 | 4345677020 | 5910 | 5930 | 5950 | 5910 | 3976 |
| 434 | 20231020 | 114100 | 4322106940 | 5950 | 5990 | 5990 | 5930 | 6863 |
| 435 | 20231020 | 114000 | 4281220430 | 5980 | 6020 | 6020 | 5980 | 5882 |
| 436 | 20231020 | 113900 | 4245936140 | 6010 | 5980 | 6040 | 5980 | 10437 |
| 437 | 20231020 | 113800 | 4183297020 | 5970 | 5930 | 5980 | 5920 | 3763 |
| 438 | 20231020 | 113700 | 4160944600 | 5920 | 5940 | 5940 | 5920 | 2854 |
| 439 | 20231020 | 113600 | 4144016390 | 5950 | 5960 | 5990 | 5950 | 5094 |
| 440 | 20231020 | 113500 | 4113649950 | 5970 | 5980 | 6010 | 5960 | 7101 |
| 441 | 20231020 | 113400 | 4071132160 | 5970 | 6020 | 6040 | 5970 | 11992 |
| 442 | 20231020 | 113300 | 3999103100 | 6020 | 5940 | 6020 | 5910 | 12367 |
| 443 | 20231020 | 113200 | 3925194830 | 5930 | 5910 | 5980 | 5910 | 5823 |
| 444 | 20231020 | 113100 | 3890562870 | 5910 | 5940 | 5940 | 5740 | 32425 |
| 445 | 20231020 | 113000 | 3701075000 | 5940 | 5890 | 6150 | 5890 | 85368 |
| 446 | 20231020 | 112900 | 3186571870 | 5890 | 5890 | 5900 | 5890 | 1777 |
| 447 | 20231020 | 112800 | 3176105230 | 5890 | 5890 | 5890 | 5890 | 300 |
| 448 | 20231020 | 112700 | 3174338230 | 5890 | 5870 | 5890 | 5870 | 241 |
| 449 | 20231020 | 112600 | 3172921970 | 5870 | 5880 | 5880 | 5870 | 354 |
| 450 | 20231020 | 112500 | 3170840520 | 5870 | 5870 | 5880 | 5870 | 213 |
| 451 | 20231020 | 112400 | 3169590200 | 5870 | 5850 | 5870 | 5840 | 1525 |
| 452 | 20231020 | 112300 | 3160678100 | 5840 | 5850 | 5880 | 5840 | 646 |
| 453 | 20231020 | 112200 | 3156891190 | 5850 | 5850 | 5860 | 5850 | 167 |
| 454 | 20231020 | 112100 | 3155914230 | 5850 | 5850 | 5850 | 5850 | 448 |
| 455 | 20231020 | 112000 | 3153293430 | 5850 | 5850 | 5850 | 5840 | 870 |
| 456 | 20231020 | 111900 | 3148207270 | 5860 | 5850 | 5860 | 5850 | 1274 |
| 457 | 20231020 | 111800 | 3140750310 | 5850 | 5850 | 5850 | 5850 | 20 |
| 458 | 20231020 | 111700 | 3140633310 | 5850 | 5870 | 5870 | 5840 | 49 |
| 459 | 20231020 | 111600 | 3140346790 | 5850 | 5880 | 5880 | 5850 | 1175 |
| 460 | 20231020 | 111500 | 3133472870 | 5880 | 5870 | 5880 | 5870 | 630 |
| 461 | 20231020 | 111400 | 3129770910 | 5860 | 5860 | 5860 | 5860 | 1308 |
| 462 | 20231020 | 111300 | 3122106030 | 5860 | 5850 | 5860 | 5850 | 58 |
| 463 | 20231020 | 111200 | 3121766490 | 5850 | 5830 | 5850 | 5830 | 805 |
| 464 | 20231020 | 111100 | 3117060330 | 5820 | 5810 | 5820 | 5810 | 122 |
| 465 | 20231020 | 111000 | 3116350310 | 5820 | 5830 | 5830 | 5820 | 362 |
| 466 | 20231020 | 110900 | 3114243050 | 5840 | 5840 | 5840 | 5840 | 201 |
| 467 | 20231020 | 110800 | 3113069210 | 5810 | 5830 | 5830 | 5810 | 583 |
| 468 | 20231020 | 110700 | 3109672040 | 5830 | 5820 | 5830 | 5820 | 721 |
| 469 | 20231020 | 110600 | 3105473350 | 5830 | 5810 | 5830 | 5810 | 513 |
| 470 | 20231020 | 110500 | 3102488730 | 5800 | 5840 | 5840 | 5790 | 4715 |
| 471 | 20231020 | 110400 | 3075075400 | 5850 | 5850 | 5850 | 5840 | 179 |
| 472 | 20231020 | 110300 | 3074028730 | 5850 | 5820 | 5850 | 5820 | 2869 |
| 473 | 20231020 | 110200 | 3057302530 | 5830 | 5860 | 5860 | 5830 | 4482 |
| 474 | 20231020 | 110100 | 3031109930 | 5860 | 5860 | 5870 | 5860 | 347 |
| 475 | 20231020 | 110000 | 3029075660 | 5860 | 5860 | 5860 | 5860 | 391 |
| 476 | 20231020 | 105900 | 3026784400 | 5860 | 5850 | 5870 | 5850 | 1560 |
| 477 | 20231020 | 105800 | 3017632840 | 5870 | 5850 | 5870 | 5850 | 770 |
| 478 | 20231020 | 105700 | 3013126690 | 5850 | 5860 | 5860 | 5850 | 484 |
| 479 | 20231020 | 105600 | 3010291340 | 5870 | 5870 | 5870 | 5860 | 177 |
| 480 | 20231020 | 105500 | 3009252780 | 5840 | 5870 | 5880 | 5840 | 3751 |
| 481 | 20231020 | 105400 | 2987266770 | 5870 | 5910 | 5910 | 5870 | 2007 |
| 482 | 20231020 | 105300 | 2975443750 | 5910 | 5910 | 5920 | 5910 | 342 |
| 483 | 20231020 | 105200 | 2973422420 | 5910 | 5900 | 5930 | 5900 | 3795 |
| 484 | 20231020 | 105100 | 2950978050 | 5900 | 5900 | 5910 | 5900 | 702 |
| 485 | 20231020 | 105000 | 2946835570 | 5900 | 5900 | 5910 | 5900 | 1185 |
| 486 | 20231020 | 104900 | 2939842690 | 5890 | 5920 | 5920 | 5890 | 1001 |
| 487 | 20231020 | 104800 | 2933939010 | 5930 | 5920 | 5930 | 5910 | 2304 |
| 488 | 20231020 | 104700 | 2920313430 | 5920 | 5930 | 5950 | 5920 | 3880 |
| 489 | 20231020 | 104600 | 2897290460 | 5930 | 5910 | 5940 | 5910 | 4250 |
| 490 | 20231020 | 104500 | 2872126550 | 5910 | 5880 | 5910 | 5880 | 747 |
| 491 | 20231020 | 104400 | 2867720820 | 5880 | 5880 | 5900 | 5880 | 2703 |
| 492 | 20231020 | 104300 | 2851797130 | 5860 | 5890 | 5890 | 5860 | 824 |
| 493 | 20231020 | 104200 | 2846962060 | 5880 | 5870 | 5880 | 5850 | 1316 |
| 494 | 20231020 | 104100 | 2839246210 | 5870 | 5890 | 5890 | 5860 | 2415 |
| 495 | 20231020 | 104000 | 2825074160 | 5900 | 5880 | 5900 | 5870 | 495 |
| 496 | 20231020 | 103900 | 2822164370 | 5870 | 5840 | 5900 | 5830 | 4408 |
| 497 | 20231020 | 103800 | 2796294000 | 5830 | 5920 | 5920 | 5820 | 10337 |
| 498 | 20231020 | 103700 | 2735615850 | 5930 | 5840 | 5970 | 5840 | 20186 |
| 499 | 20231020 | 103600 | 2615922370 | 5850 | 5840 | 5870 | 5840 | 2707 |
| 500 | 20231020 | 103500 | 2600078770 | 5840 | 5830 | 5840 | 5830 | 923 |
| 501 | 20231020 | 103400 | 2594691110 | 5820 | 5840 | 5840 | 5820 | 53 |
| 502 | 20231020 | 103300 | 2594382610 | 5820 | 5840 | 5840 | 5800 | 3089 |
| 503 | 20231020 | 103200 | 2576401650 | 5840 | 5830 | 5840 | 5830 | 1609 |
| 504 | 20231020 | 103100 | 2567011050 | 5800 | 5800 | 5820 | 5800 | 1868 |
| 505 | 20231020 | 103000 | 2556157840 | 5800 | 5770 | 5800 | 5760 | 1002 |
| 506 | 20231020 | 102900 | 2550370440 | 5780 | 5760 | 5780 | 5760 | 269 |
| 507 | 20231020 | 102800 | 2548820780 | 5740 | 5760 | 5770 | 5740 | 1588 |
| 508 | 20231020 | 102700 | 2539681870 | 5790 | 5810 | 5810 | 5770 | 3279 |
| 509 | 20231020 | 102600 | 2520714310 | 5830 | 5790 | 5840 | 5790 | 2192 |
| 510 | 20231020 | 102500 | 2507975130 | 5790 | 5790 | 5790 | 5790 | 363 |
| 511 | 20231020 | 102400 | 2505873360 | 5780 | 5790 | 5790 | 5780 | 1231 |
| 512 | 20231020 | 102300 | 2498745910 | 5800 | 5740 | 5800 | 5740 | 7629 |
| 513 | 20231020 | 102200 | 2454832490 | 5750 | 5770 | 5770 | 5740 | 1037 |
| 514 | 20231020 | 102100 | 2448859240 | 5780 | 5790 | 5790 | 5770 | 866 |
| 515 | 20231020 | 102000 | 2443854850 | 5800 | 5790 | 5800 | 5780 | 1096 |
| 516 | 20231020 | 101900 | 2437513100 | 5800 | 5780 | 5800 | 5780 | 92 |
| 517 | 20231020 | 101800 | 2436980540 | 5790 | 5800 | 5800 | 5790 | 1061 |
| 518 | 20231020 | 101700 | 2430829230 | 5810 | 5820 | 5820 | 5800 | 532 |
| 519 | 20231020 | 101600 | 2427739360 | 5820 | 5820 | 5830 | 5800 | 1205 |
| 520 | 20231020 | 101500 | 2420726970 | 5820 | 5830 | 5830 | 5810 | 955 |
| 521 | 20231020 | 101400 | 2415166800 | 5830 | 5820 | 5850 | 5820 | 2463 |
| 522 | 20231020 | 101300 | 2400800220 | 5810 | 5810 | 5830 | 5800 | 3169 |
| 523 | 20231020 | 101200 | 2382362780 | 5800 | 5820 | 5820 | 5780 | 1974 |
| 524 | 20231020 | 101100 | 2370920560 | 5800 | 5760 | 5820 | 5750 | 2870 |
| 525 | 20231020 | 101000 | 2354329890 | 5760 | 5760 | 5760 | 5750 | 499 |
| 526 | 20231020 | 100900 | 2351458200 | 5760 | 5780 | 5780 | 5760 | 1730 |
| 527 | 20231020 | 100800 | 2341473750 | 5770 | 5780 | 5780 | 5770 | 795 |
| 528 | 20231020 | 100700 | 2336886560 | 5780 | 5810 | 5820 | 5780 | 3633 |
| 529 | 20231020 | 100600 | 2315811100 | 5810 | 5760 | 5810 | 5740 | 3761 |
| 530 | 20231020 | 100500 | 2294093720 | 5760 | 5730 | 5760 | 5730 | 2937 |
| 531 | 20231020 | 100400 | 2277221330 | 5740 | 5710 | 5740 | 5710 | 842 |
| 532 | 20231020 | 100300 | 2272398260 | 5700 | 5680 | 5700 | 5670 | 1334 |
| 533 | 20231020 | 100200 | 2264808680 | 5690 | 5670 | 5690 | 5650 | 3955 |
| 534 | 20231020 | 100100 | 2242403760 | 5670 | 5690 | 5690 | 5630 | 3688 |
| 535 | 20231020 | 100000 | 2221544620 | 5690 | 5720 | 5720 | 5690 | 2690 |
| 536 | 20231020 | 095900 | 2206207260 | 5720 | 5740 | 5740 | 5720 | 903 |
| 537 | 20231020 | 095800 | 2201037640 | 5740 | 5740 | 5750 | 5710 | 4622 |
| 538 | 20231020 | 095700 | 2174537090 | 5730 | 5690 | 5730 | 5690 | 2695 |
| 539 | 20231020 | 095600 | 2159164440 | 5700 | 5650 | 5700 | 5630 | 4937 |
| 540 | 20231020 | 095500 | 2131228330 | 5650 | 5670 | 5680 | 5650 | 3610 |
| 541 | 20231020 | 095400 | 2110786750 | 5670 | 5740 | 5740 | 5650 | 9805 |
| 542 | 20231020 | 095300 | 2054974660 | 5740 | 5740 | 5740 | 5720 | 2332 |
| 543 | 20231020 | 095200 | 2041618520 | 5740 | 5790 | 5790 | 5710 | 6098 |
| 544 | 20231020 | 095100 | 2006577500 | 5790 | 5770 | 5810 | 5770 | 3124 |
| 545 | 20231020 | 095000 | 1988459770 | 5770 | 5810 | 5810 | 5760 | 4800 |
| 546 | 20231020 | 094900 | 1960697280 | 5830 | 5850 | 5860 | 5810 | 6706 |
| 547 | 20231020 | 094800 | 1921534000 | 5870 | 5910 | 5920 | 5840 | 10552 |
| 548 | 20231020 | 094700 | 1859582760 | 5900 | 5840 | 5950 | 5810 | 23400 |
| 549 | 20231020 | 094600 | 1721472540 | 5840 | 5940 | 6000 | 5800 | 44832 |
| 550 | 20231020 | 094500 | 1455491730 | 5940 | 5750 | 6030 | 5730 | 82642 |
| 551 | 20231020 | 094400 | 967634430 | 5740 | 5720 | 5790 | 5700 | 9104 |
| 552 | 20231020 | 094300 | 915256110 | 5720 | 5680 | 5720 | 5660 | 4220 |
| 553 | 20231020 | 094200 | 891225740 | 5660 | 5620 | 5690 | 5620 | 2790 |
| 554 | 20231020 | 094100 | 875436750 | 5620 | 5610 | 5620 | 5590 | 781 |
| 555 | 20231020 | 094000 | 871051350 | 5620 | 5600 | 5620 | 5580 | 1736 |
| 556 | 20231020 | 093900 | 861321730 | 5580 | 5590 | 5600 | 5580 | 2290 |
| 557 | 20231020 | 093800 | 848537670 | 5600 | 5600 | 5620 | 5600 | 162 |
| 558 | 20231020 | 093700 | 847628970 | 5600 | 5600 | 5600 | 5580 | 587 |
| 559 | 20231020 | 093600 | 844344770 | 5590 | 5580 | 5610 | 5580 | 2044 |
| 560 | 20231020 | 093500 | 832915560 | 5580 | 5570 | 5580 | 5540 | 1220 |
| 561 | 20231020 | 093400 | 826141680 | 5570 | 5570 | 5570 | 5550 | 91 |
| 562 | 20231020 | 093300 | 825636190 | 5570 | 5570 | 5570 | 5540 | 374 |
| 563 | 20231020 | 093200 | 823559190 | 5580 | 5600 | 5600 | 5540 | 5346 |
| 564 | 20231020 | 093100 | 793808260 | 5600 | 5600 | 5610 | 5590 | 1468 |
| 565 | 20231020 | 093000 | 785586440 | 5600 | 5620 | 5630 | 5600 | 1644 |
| 566 | 20231020 | 092900 | 776354770 | 5630 | 5620 | 5630 | 5610 | 747 |
| 567 | 20231020 | 092800 | 772156670 | 5620 | 5660 | 5660 | 5620 | 1797 |
| 568 | 20231020 | 092700 | 762036170 | 5650 | 5660 | 5660 | 5650 | 552 |
| 569 | 20231020 | 092600 | 758916250 | 5660 | 5630 | 5670 | 5630 | 272 |
| 570 | 20231020 | 092500 | 757381430 | 5630 | 5630 | 5630 | 5610 | 1602 |
| 571 | 20231020 | 092400 | 748379470 | 5630 | 5620 | 5630 | 5620 | 1756 |
| 572 | 20231020 | 092300 | 738493750 | 5620 | 5640 | 5640 | 5620 | 1042 |
| 573 | 20231020 | 092200 | 732626870 | 5640 | 5630 | 5650 | 5630 | 548 |
| 574 | 20231020 | 092100 | 729538350 | 5640 | 5630 | 5640 | 5620 | 507 |
| 575 | 20231020 | 092000 | 726684120 | 5630 | 5670 | 5670 | 5630 | 3853 |
| 576 | 20231020 | 091900 | 704900550 | 5670 | 5660 | 5670 | 5650 | 848 |
| 577 | 20231020 | 091800 | 700100380 | 5660 | 5690 | 5700 | 5660 | 1624 |
| 578 | 20231020 | 091700 | 690873510 | 5690 | 5680 | 5700 | 5670 | 809 |
| 579 | 20231020 | 091600 | 686275780 | 5680 | 5700 | 5720 | 5680 | 4990 |
| 580 | 20231020 | 091500 | 657879470 | 5700 | 5720 | 5740 | 5700 | 2887 |
| 581 | 20231020 | 091400 | 641365700 | 5700 | 5650 | 5780 | 5650 | 5450 |
| 582 | 20231020 | 091300 | 610108010 | 5650 | 5680 | 5680 | 5620 | 4867 |
| 583 | 20231020 | 091200 | 582544270 | 5710 | 5670 | 5760 | 5670 | 5404 |
| 584 | 20231020 | 091100 | 551612510 | 5670 | 5720 | 5720 | 5630 | 4995 |
| 585 | 20231020 | 091000 | 523306030 | 5730 | 5720 | 5750 | 5690 | 3001 |
| 586 | 20231020 | 090900 | 506183660 | 5710 | 5690 | 5790 | 5690 | 6551 |
| 587 | 20231020 | 090800 | 468521520 | 5690 | 5690 | 5810 | 5680 | 8397 |
| 588 | 20231020 | 090700 | 420293960 | 5690 | 5620 | 5690 | 5620 | 5384 |
| 589 | 20231020 | 090600 | 389878450 | 5610 | 5560 | 5660 | 5560 | 7397 |
| 590 | 20231020 | 090500 | 348393600 | 5550 | 5560 | 5580 | 5540 | 5063 |
| 591 | 20231020 | 090400 | 320256780 | 5570 | 5610 | 5610 | 5540 | 7603 |
| 592 | 20231020 | 090300 | 277928400 | 5610 | 5610 | 5640 | 5590 | 7985 |
| 593 | 20231020 | 090200 | 233109900 | 5560 | 5680 | 5690 | 5560 | 17854 |
| 594 | 20231020 | 090100 | 132768650 | 5680 | 5780 | 5800 | 5680 | 10941 |
| 595 | 20231020 | 090000 | 69980890 | 5780 | 5760 | 5780 | 5710 | 11479 |