28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 183700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 5836 |
| 3 | 20231016 | 183600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20231016 | 183500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20231016 | 183400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20231016 | 183300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20231016 | 183200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20231016 | 183100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20231016 | 183000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20231016 | 182900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20231016 | 182800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20231016 | 182700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20231016 | 182600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20231016 | 182500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20231016 | 182400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20231016 | 182300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20231016 | 182200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20231016 | 182100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20231016 | 182000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20231016 | 181900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20231016 | 181800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20231016 | 181700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20231016 | 181600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20231016 | 181500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20231016 | 181400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20231016 | 181300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20231016 | 181200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20231016 | 181100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20231016 | 181000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20231016 | 180900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20231016 | 180800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20231016 | 180700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 5836 |
| 33 | 20231016 | 180600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20231016 | 180500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20231016 | 180400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20231016 | 180300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20231016 | 180200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20231016 | 180100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20231016 | 180000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20231016 | 175900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20231016 | 175800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20231016 | 175700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20231016 | 175600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20231016 | 175500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20231016 | 175400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20231016 | 175300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20231016 | 175200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20231016 | 175100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20231016 | 175000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20231016 | 174900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20231016 | 174800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20231016 | 174700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20231016 | 174600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20231016 | 174500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20231016 | 174400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20231016 | 174300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20231016 | 174200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20231016 | 174100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20231016 | 174000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20231016 | 173900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20231016 | 173800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20231016 | 173700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 5836 |
| 63 | 20231016 | 173600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20231016 | 173500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20231016 | 173400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20231016 | 173300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20231016 | 173200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20231016 | 173100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20231016 | 173000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20231016 | 172900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20231016 | 172800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20231016 | 172700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20231016 | 172600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20231016 | 172500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20231016 | 172400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20231016 | 172300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20231016 | 172200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20231016 | 172100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20231016 | 172000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20231016 | 171900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20231016 | 171800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20231016 | 171700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20231016 | 171600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20231016 | 171500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20231016 | 171400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20231016 | 171300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20231016 | 171200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20231016 | 171100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20231016 | 171000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20231016 | 170900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20231016 | 170800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20231016 | 170700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 5836 |
| 93 | 20231016 | 170600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20231016 | 170500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20231016 | 170400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20231016 | 170300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20231016 | 170200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20231016 | 170100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20231016 | 170000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20231016 | 165900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20231016 | 165800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20231016 | 165700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20231016 | 165600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20231016 | 165500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20231016 | 165400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20231016 | 165300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20231016 | 165200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20231016 | 165100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20231016 | 165000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20231016 | 164900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20231016 | 164800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20231016 | 164700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20231016 | 164600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20231016 | 164500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20231016 | 164400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20231016 | 164300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20231016 | 164200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20231016 | 164100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20231016 | 164000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20231016 | 163900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20231016 | 163800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20231016 | 163700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 5836 |
| 123 | 20231016 | 163600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20231016 | 163500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20231016 | 163400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20231016 | 163300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20231016 | 163200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20231016 | 163100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20231016 | 163000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20231016 | 162900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20231016 | 162800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20231016 | 162700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20231016 | 162600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20231016 | 162500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20231016 | 162400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20231016 | 162300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20231016 | 162200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20231016 | 162100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20231016 | 162000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20231016 | 161900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20231016 | 161800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20231016 | 161700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20231016 | 161600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20231016 | 161500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20231016 | 161400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20231016 | 161300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20231016 | 161200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20231016 | 161100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20231016 | 161000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20231016 | 160900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20231016 | 160800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20231016 | 160700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 5836 |
| 153 | 20231016 | 160600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20231016 | 160500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20231016 | 160400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20231016 | 160300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20231016 | 160200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20231016 | 160100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20231016 | 160000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20231016 | 155900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20231016 | 155800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20231016 | 155700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20231016 | 155600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20231016 | 155500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20231016 | 155400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20231016 | 155300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20231016 | 155200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20231016 | 155100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20231016 | 155000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20231016 | 154900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20231016 | 154800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20231016 | 154700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20231016 | 154600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20231016 | 154500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20231016 | 154400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20231016 | 154300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20231016 | 154200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20231016 | 154100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20231016 | 154000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20231016 | 153900 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20231016 | 153800 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20231016 | 153700 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 5836 |
| 183 | 20231016 | 153600 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20231016 | 153500 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20231016 | 153400 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20231016 | 153300 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20231016 | 153200 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20231016 | 153100 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20231016 | 153000 | 1937650860 | 5530 | 5530 | 5530 | 5530 | 5836 |
| 190 | 20231016 | 152900 | 1905377780 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20231016 | 152800 | 1905377780 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20231016 | 152700 | 1905377780 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20231016 | 152600 | 1905377780 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20231016 | 152500 | 1905377780 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20231016 | 152400 | 1905377780 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20231016 | 152300 | 1905377780 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20231016 | 152200 | 1905377780 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20231016 | 152100 | 1905377780 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20231016 | 152000 | 1905377780 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20231016 | 151900 | 1905377780 | 5530 | 5540 | 5550 | 5530 | 2833 |
| 201 | 20231016 | 151800 | 1889686320 | 5540 | 5550 | 5550 | 5540 | 1067 |
| 202 | 20231016 | 151700 | 1883773930 | 5570 | 5530 | 5570 | 5530 | 384 |
| 203 | 20231016 | 151600 | 1881648250 | 5530 | 5540 | 5540 | 5530 | 1427 |
| 204 | 20231016 | 151500 | 1873754600 | 5520 | 5530 | 5530 | 5520 | 2530 |
| 205 | 20231016 | 151400 | 1859767130 | 5540 | 5560 | 5560 | 5540 | 489 |
| 206 | 20231016 | 151300 | 1857057540 | 5530 | 5580 | 5580 | 5530 | 1298 |
| 207 | 20231016 | 151200 | 1849863010 | 5580 | 5590 | 5590 | 5580 | 2974 |
| 208 | 20231016 | 151100 | 1833249640 | 5590 | 5600 | 5600 | 5590 | 1700 |
| 209 | 20231016 | 151000 | 1823746300 | 5600 | 5570 | 5600 | 5570 | 731 |
| 210 | 20231016 | 150900 | 1819660500 | 5590 | 5560 | 5590 | 5560 | 471 |
| 211 | 20231016 | 150800 | 1817036340 | 5560 | 5560 | 5560 | 5560 | 383 |
| 212 | 20231016 | 150700 | 1814906860 | 5560 | 5560 | 5560 | 5540 | 720 |
| 213 | 20231016 | 150600 | 1810911520 | 5540 | 5590 | 5590 | 5540 | 263 |
| 214 | 20231016 | 150500 | 1809449020 | 5570 | 5580 | 5590 | 5560 | 3762 |
| 215 | 20231016 | 150400 | 1788480700 | 5580 | 5570 | 5580 | 5570 | 64 |
| 216 | 20231016 | 150300 | 1788123880 | 5560 | 5580 | 5580 | 5540 | 1811 |
| 217 | 20231016 | 150200 | 1778044810 | 5580 | 5540 | 5580 | 5540 | 6560 |
| 218 | 20231016 | 150100 | 1741554230 | 5550 | 5560 | 5570 | 5550 | 2053 |
| 219 | 20231016 | 150000 | 1730141510 | 5560 | 5540 | 5560 | 5540 | 1455 |
| 220 | 20231016 | 145900 | 1722063990 | 5540 | 5540 | 5540 | 5540 | 1313 |
| 221 | 20231016 | 145800 | 1714789970 | 5540 | 5540 | 5550 | 5540 | 2119 |
| 222 | 20231016 | 145700 | 1703050640 | 5550 | 5540 | 5550 | 5540 | 161 |
| 223 | 20231016 | 145600 | 1702158500 | 5560 | 5560 | 5560 | 5560 | 1978 |
| 224 | 20231016 | 145500 | 1691160820 | 5560 | 5560 | 5560 | 5560 | 200 |
| 225 | 20231016 | 145400 | 1690048820 | 5560 | 5540 | 5560 | 5540 | 952 |
| 226 | 20231016 | 145300 | 1684755900 | 5580 | 5580 | 5580 | 5580 | 0 |
| 227 | 20231016 | 145200 | 1684755900 | 5580 | 5560 | 5580 | 5560 | 203 |
| 228 | 20231016 | 145100 | 1683626230 | 5560 | 5540 | 5560 | 5540 | 1185 |
| 229 | 20231016 | 145000 | 1677044200 | 5530 | 5530 | 5530 | 5520 | 964 |
| 230 | 20231016 | 144900 | 1671716280 | 5530 | 5530 | 5530 | 5530 | 2273 |
| 231 | 20231016 | 144800 | 1659146590 | 5540 | 5540 | 5540 | 5540 | 34 |
| 232 | 20231016 | 144700 | 1658958230 | 5540 | 5540 | 5540 | 5540 | 297 |
| 233 | 20231016 | 144600 | 1657312850 | 5540 | 5540 | 5540 | 5540 | 783 |
| 234 | 20231016 | 144500 | 1652975030 | 5540 | 5550 | 5550 | 5540 | 2 |
| 235 | 20231016 | 144400 | 1652963940 | 5550 | 5550 | 5550 | 5550 | 578 |
| 236 | 20231016 | 144300 | 1649756040 | 5550 | 5550 | 5550 | 5550 | 97 |
| 237 | 20231016 | 144200 | 1649217690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 238 | 20231016 | 144100 | 1649217690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 239 | 20231016 | 144000 | 1649217690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 240 | 20231016 | 143900 | 1649217690 | 5570 | 5570 | 5570 | 5570 | 3 |
| 241 | 20231016 | 143800 | 1649200980 | 5560 | 5560 | 5560 | 5560 | 370 |
| 242 | 20231016 | 143700 | 1647143780 | 5560 | 5580 | 5580 | 5560 | 265 |
| 243 | 20231016 | 143600 | 1645669530 | 5570 | 5560 | 5570 | 5560 | 155 |
| 244 | 20231016 | 143500 | 1644807240 | 5560 | 5560 | 5560 | 5560 | 0 |
| 245 | 20231016 | 143400 | 1644807240 | 5560 | 5560 | 5560 | 5560 | 4 |
| 246 | 20231016 | 143300 | 1644785000 | 5570 | 5570 | 5570 | 5570 | 91 |
| 247 | 20231016 | 143200 | 1644278130 | 5570 | 5570 | 5570 | 5570 | 61 |
| 248 | 20231016 | 143100 | 1643938360 | 5570 | 5570 | 5570 | 5570 | 75 |
| 249 | 20231016 | 143000 | 1643520610 | 5570 | 5570 | 5570 | 5570 | 60 |
| 250 | 20231016 | 142900 | 1643186410 | 5560 | 5560 | 5560 | 5560 | 0 |
| 251 | 20231016 | 142800 | 1643186410 | 5560 | 5560 | 5560 | 5560 | 14 |
| 252 | 20231016 | 142700 | 1643108570 | 5570 | 5570 | 5570 | 5570 | 5 |
| 253 | 20231016 | 142600 | 1643080720 | 5560 | 5570 | 5570 | 5560 | 102 |
| 254 | 20231016 | 142500 | 1642513580 | 5570 | 5570 | 5570 | 5570 | 5 |
| 255 | 20231016 | 142400 | 1642485730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 256 | 20231016 | 142300 | 1642485730 | 5570 | 5570 | 5570 | 5570 | 33 |
| 257 | 20231016 | 142200 | 1642301920 | 5590 | 5590 | 5590 | 5590 | 18 |
| 258 | 20231016 | 142100 | 1642201300 | 5570 | 5560 | 5570 | 5550 | 1789 |
| 259 | 20231016 | 142000 | 1632256770 | 5560 | 5560 | 5570 | 5560 | 1507 |
| 260 | 20231016 | 141900 | 1623873750 | 5570 | 5570 | 5570 | 5570 | 1667 |
| 261 | 20231016 | 141800 | 1614588560 | 5570 | 5590 | 5590 | 5570 | 12 |
| 262 | 20231016 | 141700 | 1614521500 | 5580 | 5580 | 5580 | 5580 | 724 |
| 263 | 20231016 | 141600 | 1610481580 | 5590 | 5590 | 5590 | 5590 | 0 |
| 264 | 20231016 | 141500 | 1610481580 | 5590 | 5590 | 5590 | 5590 | 10 |
| 265 | 20231016 | 141400 | 1610425680 | 5590 | 5590 | 5590 | 5590 | 517 |
| 266 | 20231016 | 141300 | 1607535650 | 5600 | 5600 | 5600 | 5600 | 0 |
| 267 | 20231016 | 141200 | 1607535650 | 5600 | 5590 | 5600 | 5590 | 245 |
| 268 | 20231016 | 141100 | 1606166090 | 5590 | 5590 | 5590 | 5590 | 18 |
| 269 | 20231016 | 141000 | 1606065470 | 5590 | 5600 | 5600 | 5590 | 55 |
| 270 | 20231016 | 140900 | 1605757680 | 5590 | 5600 | 5600 | 5590 | 12 |
| 271 | 20231016 | 140800 | 1605690540 | 5580 | 5580 | 5580 | 5580 | 127 |
| 272 | 20231016 | 140700 | 1604981880 | 5570 | 5590 | 5610 | 5570 | 1618 |
| 273 | 20231016 | 140600 | 1595922600 | 5580 | 5570 | 5580 | 5570 | 140 |
| 274 | 20231016 | 140500 | 1595142700 | 5570 | 5570 | 5580 | 5570 | 41 |
| 275 | 20231016 | 140400 | 1594914320 | 5580 | 5570 | 5580 | 5570 | 187 |
| 276 | 20231016 | 140300 | 1593871230 | 5570 | 5580 | 5580 | 5570 | 340 |
| 277 | 20231016 | 140200 | 1591977030 | 5590 | 5580 | 5590 | 5580 | 1060 |
| 278 | 20231016 | 140100 | 1586052130 | 5580 | 5570 | 5580 | 5570 | 130 |
| 279 | 20231016 | 140000 | 1585327530 | 5580 | 5550 | 5580 | 5550 | 587 |
| 280 | 20231016 | 135900 | 1582060310 | 5540 | 5540 | 5540 | 5540 | 0 |
| 281 | 20231016 | 135800 | 1582060310 | 5540 | 5540 | 5540 | 5540 | 1 |
| 282 | 20231016 | 135700 | 1582054770 | 5540 | 5550 | 5550 | 5540 | 257 |
| 283 | 20231016 | 135600 | 1580628430 | 5550 | 5550 | 5550 | 5550 | 144 |
| 284 | 20231016 | 135500 | 1579829230 | 5520 | 5520 | 5520 | 5520 | 65 |
| 285 | 20231016 | 135400 | 1579470430 | 5550 | 5540 | 5550 | 5540 | 610 |
| 286 | 20231016 | 135300 | 1576085930 | 5540 | 5530 | 5540 | 5530 | 697 |
| 287 | 20231016 | 135200 | 1572226900 | 5520 | 5520 | 5520 | 5520 | 0 |
| 288 | 20231016 | 135100 | 1572226900 | 5520 | 5520 | 5520 | 5520 | 210 |
| 289 | 20231016 | 135000 | 1571067700 | 5520 | 5520 | 5520 | 5520 | 173 |
| 290 | 20231016 | 134900 | 1570112740 | 5530 | 5530 | 5530 | 5530 | 670 |
| 291 | 20231016 | 134800 | 1566407640 | 5520 | 5520 | 5520 | 5520 | 0 |
| 292 | 20231016 | 134700 | 1566407640 | 5520 | 5520 | 5520 | 5520 | 59 |
| 293 | 20231016 | 134600 | 1566081960 | 5510 | 5520 | 5520 | 5510 | 83 |
| 294 | 20231016 | 134500 | 1565624430 | 5510 | 5510 | 5510 | 5510 | 4 |
| 295 | 20231016 | 134400 | 1565602390 | 5510 | 5510 | 5510 | 5510 | 392 |
| 296 | 20231016 | 134300 | 1563442470 | 5520 | 5520 | 5520 | 5520 | 904 |
| 297 | 20231016 | 134200 | 1558452390 | 5550 | 5530 | 5550 | 5530 | 52 |
| 298 | 20231016 | 134100 | 1558164790 | 5550 | 5520 | 5550 | 5520 | 740 |
| 299 | 20231016 | 134000 | 1554072190 | 5550 | 5550 | 5550 | 5550 | 27 |
| 300 | 20231016 | 133900 | 1553922340 | 5550 | 5540 | 5550 | 5540 | 400 |
| 301 | 20231016 | 133800 | 1551702570 | 5540 | 5540 | 5540 | 5540 | 180 |
| 302 | 20231016 | 133700 | 1550705370 | 5540 | 5510 | 5540 | 5510 | 229 |
| 303 | 20231016 | 133600 | 1549441340 | 5530 | 5510 | 5530 | 5500 | 181 |
| 304 | 20231016 | 133500 | 1548444190 | 5510 | 5510 | 5510 | 5500 | 289 |
| 305 | 20231016 | 133400 | 1546852800 | 5510 | 5510 | 5510 | 5510 | 236 |
| 306 | 20231016 | 133300 | 1545552440 | 5510 | 5530 | 5530 | 5510 | 642 |
| 307 | 20231016 | 133200 | 1542010980 | 5510 | 5510 | 5510 | 5510 | 0 |
| 308 | 20231016 | 133100 | 1542010980 | 5510 | 5510 | 5510 | 5510 | 177 |
| 309 | 20231016 | 133000 | 1541035710 | 5510 | 5510 | 5510 | 5510 | 224 |
| 310 | 20231016 | 132900 | 1539801470 | 5530 | 5530 | 5530 | 5530 | 18 |
| 311 | 20231016 | 132800 | 1539701930 | 5540 | 5540 | 5540 | 5510 | 311 |
| 312 | 20231016 | 132700 | 1537987990 | 5520 | 5520 | 5520 | 5520 | 9 |
| 313 | 20231016 | 132600 | 1537938310 | 5510 | 5510 | 5510 | 5510 | 358 |
| 314 | 20231016 | 132500 | 1535965730 | 5510 | 5510 | 5510 | 5510 | 448 |
| 315 | 20231016 | 132400 | 1533497250 | 5510 | 5510 | 5510 | 5510 | 5 |
| 316 | 20231016 | 132300 | 1533469700 | 5510 | 5510 | 5510 | 5510 | 924 |
| 317 | 20231016 | 132200 | 1528378460 | 5500 | 5510 | 5510 | 5500 | 155 |
| 318 | 20231016 | 132100 | 1527525880 | 5510 | 5520 | 5520 | 5510 | 62 |
| 319 | 20231016 | 132000 | 1527183760 | 5520 | 5520 | 5520 | 5520 | 155 |
| 320 | 20231016 | 131900 | 1526328160 | 5520 | 5520 | 5520 | 5520 | 101 |
| 321 | 20231016 | 131800 | 1525770640 | 5510 | 5510 | 5510 | 5500 | 102 |
| 322 | 20231016 | 131700 | 1525209600 | 5530 | 5530 | 5530 | 5530 | 0 |
| 323 | 20231016 | 131600 | 1525209600 | 5530 | 5530 | 5530 | 5530 | 6 |
| 324 | 20231016 | 131500 | 1525176420 | 5530 | 5510 | 5530 | 5500 | 195 |
| 325 | 20231016 | 131400 | 1524103680 | 5500 | 5510 | 5510 | 5500 | 133 |
| 326 | 20231016 | 131300 | 1523371180 | 5510 | 5520 | 5520 | 5510 | 196 |
| 327 | 20231016 | 131200 | 1522290290 | 5520 | 5510 | 5520 | 5500 | 930 |
| 328 | 20231016 | 131100 | 1517174410 | 5530 | 5530 | 5530 | 5510 | 5870 |
| 329 | 20231016 | 131000 | 1484797270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 330 | 20231016 | 130900 | 1484797270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 331 | 20231016 | 130800 | 1484797270 | 5560 | 5540 | 5560 | 5540 | 301 |
| 332 | 20231016 | 130700 | 1483129710 | 5530 | 5530 | 5530 | 5530 | 0 |
| 333 | 20231016 | 130600 | 1483129710 | 5530 | 5550 | 5550 | 5530 | 474 |
| 334 | 20231016 | 130500 | 1480505010 | 5550 | 5550 | 5550 | 5550 | 227 |
| 335 | 20231016 | 130400 | 1479245160 | 5560 | 5550 | 5560 | 5520 | 3560 |
| 336 | 20231016 | 130300 | 1459535720 | 5550 | 5550 | 5550 | 5550 | 15 |
| 337 | 20231016 | 130200 | 1459452470 | 5560 | 5560 | 5570 | 5560 | 90 |
| 338 | 20231016 | 130100 | 1458951620 | 5560 | 5560 | 5560 | 5560 | 80 |
| 339 | 20231016 | 130000 | 1458506820 | 5560 | 5560 | 5560 | 5560 | 105 |
| 340 | 20231016 | 125900 | 1457923020 | 5560 | 5560 | 5560 | 5560 | 25 |
| 341 | 20231016 | 125800 | 1457784020 | 5560 | 5550 | 5560 | 5550 | 2723 |
| 342 | 20231016 | 125700 | 1442670100 | 5560 | 5560 | 5560 | 5560 | 579 |
| 343 | 20231016 | 125600 | 1439450860 | 5570 | 5570 | 5570 | 5570 | 0 |
| 344 | 20231016 | 125500 | 1439450860 | 5570 | 5570 | 5570 | 5570 | 80 |
| 345 | 20231016 | 125400 | 1439005260 | 5560 | 5560 | 5560 | 5560 | 431 |
| 346 | 20231016 | 125300 | 1436608900 | 5560 | 5560 | 5560 | 5560 | 412 |
| 347 | 20231016 | 125200 | 1434318180 | 5550 | 5550 | 5550 | 5550 | 0 |
| 348 | 20231016 | 125100 | 1434318180 | 5550 | 5550 | 5550 | 5550 | 2 |
| 349 | 20231016 | 125000 | 1434307080 | 5560 | 5560 | 5560 | 5560 | 5 |
| 350 | 20231016 | 124900 | 1434279280 | 5540 | 5540 | 5540 | 5540 | 0 |
| 351 | 20231016 | 124800 | 1434279280 | 5540 | 5550 | 5550 | 5540 | 230 |
| 352 | 20231016 | 124700 | 1433004990 | 5560 | 5560 | 5560 | 5560 | 0 |
| 353 | 20231016 | 124600 | 1433004990 | 5560 | 5560 | 5560 | 5560 | 0 |
| 354 | 20231016 | 124500 | 1433004990 | 5560 | 5560 | 5560 | 5560 | 40 |
| 355 | 20231016 | 124400 | 1432782590 | 5540 | 5540 | 5540 | 5540 | 137 |
| 356 | 20231016 | 124300 | 1432023610 | 5540 | 5540 | 5540 | 5540 | 70 |
| 357 | 20231016 | 124200 | 1431635810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 358 | 20231016 | 124100 | 1431635810 | 5530 | 5540 | 5540 | 5530 | 1100 |
| 359 | 20231016 | 124000 | 1425551810 | 5530 | 5540 | 5540 | 5530 | 54 |
| 360 | 20231016 | 123900 | 1425253160 | 5570 | 5570 | 5570 | 5570 | 1 |
| 361 | 20231016 | 123800 | 1425247590 | 5570 | 5540 | 5570 | 5540 | 193 |
| 362 | 20231016 | 123700 | 1424178040 | 5570 | 5570 | 5570 | 5570 | 10 |
| 363 | 20231016 | 123600 | 1424122340 | 5570 | 5570 | 5570 | 5570 | 2 |
| 364 | 20231016 | 123500 | 1424111200 | 5570 | 5570 | 5570 | 5570 | 1 |
| 365 | 20231016 | 123400 | 1424105630 | 5540 | 5540 | 5540 | 5540 | 121 |
| 366 | 20231016 | 123300 | 1423435290 | 5540 | 5540 | 5540 | 5540 | 10 |
| 367 | 20231016 | 123200 | 1423379890 | 5540 | 5540 | 5540 | 5540 | 56 |
| 368 | 20231016 | 123100 | 1423069650 | 5530 | 5540 | 5540 | 5530 | 378 |
| 369 | 20231016 | 123000 | 1420978950 | 5540 | 5540 | 5540 | 5540 | 220 |
| 370 | 20231016 | 122900 | 1419760150 | 5540 | 5540 | 5540 | 5540 | 28 |
| 371 | 20231016 | 122800 | 1419605030 | 5550 | 5550 | 5550 | 5550 | 14 |
| 372 | 20231016 | 122700 | 1419527330 | 5550 | 5550 | 5550 | 5550 | 31 |
| 373 | 20231016 | 122600 | 1419355280 | 5540 | 5540 | 5540 | 5540 | 0 |
| 374 | 20231016 | 122500 | 1419355280 | 5540 | 5550 | 5550 | 5540 | 2412 |
| 375 | 20231016 | 122400 | 1405992780 | 5550 | 5570 | 5570 | 5550 | 970 |
| 376 | 20231016 | 122300 | 1400599260 | 5540 | 5550 | 5550 | 5540 | 111 |
| 377 | 20231016 | 122200 | 1399984090 | 5540 | 5550 | 5550 | 5540 | 42 |
| 378 | 20231016 | 122100 | 1399751310 | 5540 | 5540 | 5540 | 5540 | 0 |
| 379 | 20231016 | 122000 | 1399751310 | 5540 | 5540 | 5540 | 5540 | 81 |
| 380 | 20231016 | 121900 | 1399302570 | 5540 | 5530 | 5540 | 5530 | 792 |
| 381 | 20231016 | 121800 | 1394917000 | 5530 | 5550 | 5550 | 5530 | 1522 |
| 382 | 20231016 | 121700 | 1386485530 | 5540 | 5550 | 5550 | 5540 | 1365 |
| 383 | 20231016 | 121600 | 1378916780 | 5560 | 5570 | 5570 | 5560 | 45 |
| 384 | 20231016 | 121500 | 1378666540 | 5570 | 5570 | 5570 | 5570 | 4 |
| 385 | 20231016 | 121400 | 1378644260 | 5550 | 5550 | 5550 | 5550 | 105 |
| 386 | 20231016 | 121300 | 1378061510 | 5550 | 5540 | 5550 | 5540 | 147 |
| 387 | 20231016 | 121200 | 1377246530 | 5540 | 5540 | 5550 | 5540 | 1087 |
| 388 | 20231016 | 121100 | 1371224270 | 5550 | 5560 | 5560 | 5540 | 1017 |
| 389 | 20231016 | 121000 | 1365584110 | 5550 | 5570 | 5570 | 5550 | 2690 |
| 390 | 20231016 | 120900 | 1350634970 | 5570 | 5580 | 5580 | 5570 | 137 |
| 391 | 20231016 | 120800 | 1349870940 | 5580 | 5580 | 5580 | 5580 | 26 |
| 392 | 20231016 | 120700 | 1349725860 | 5580 | 5580 | 5580 | 5570 | 16 |
| 393 | 20231016 | 120600 | 1349636700 | 5580 | 5580 | 5590 | 5570 | 4881 |
| 394 | 20231016 | 120500 | 1322415230 | 5590 | 5610 | 5610 | 5590 | 790 |
| 395 | 20231016 | 120400 | 1317999030 | 5610 | 5590 | 5610 | 5590 | 587 |
| 396 | 20231016 | 120300 | 1314717660 | 5600 | 5600 | 5600 | 5600 | 3754 |
| 397 | 20231016 | 120200 | 1293695260 | 5610 | 5610 | 5610 | 5610 | 10 |
| 398 | 20231016 | 120100 | 1293639160 | 5600 | 5600 | 5600 | 5600 | 892 |
| 399 | 20231016 | 120000 | 1288643960 | 5610 | 5610 | 5610 | 5610 | 1896 |
| 400 | 20231016 | 115900 | 1278007400 | 5620 | 5620 | 5620 | 5620 | 0 |
| 401 | 20231016 | 115800 | 1278007400 | 5620 | 5620 | 5620 | 5620 | 129 |
| 402 | 20231016 | 115700 | 1277282420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 403 | 20231016 | 115600 | 1277282420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 404 | 20231016 | 115500 | 1277282420 | 5620 | 5620 | 5620 | 5620 | 1 |
| 405 | 20231016 | 115400 | 1277276800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 406 | 20231016 | 115300 | 1277276800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 407 | 20231016 | 115200 | 1277276800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 408 | 20231016 | 115100 | 1277276800 | 5630 | 5620 | 5630 | 5610 | 2290 |
| 409 | 20231016 | 115000 | 1264396660 | 5620 | 5630 | 5630 | 5620 | 757 |
| 410 | 20231016 | 114900 | 1260142000 | 5630 | 5620 | 5630 | 5620 | 149 |
| 411 | 20231016 | 114800 | 1259304110 | 5630 | 5630 | 5630 | 5620 | 859 |
| 412 | 20231016 | 114700 | 1254476180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 413 | 20231016 | 114600 | 1254476180 | 5620 | 5630 | 5630 | 5620 | 503 |
| 414 | 20231016 | 114500 | 1251644790 | 5640 | 5640 | 5640 | 5640 | 18 |
| 415 | 20231016 | 114400 | 1251543270 | 5640 | 5630 | 5640 | 5630 | 114 |
| 416 | 20231016 | 114300 | 1250901360 | 5640 | 5630 | 5640 | 5630 | 46 |
| 417 | 20231016 | 114200 | 1250641930 | 5630 | 5630 | 5630 | 5630 | 41 |
| 418 | 20231016 | 114100 | 1250411100 | 5630 | 5630 | 5630 | 5630 | 0 |
| 419 | 20231016 | 114000 | 1250411100 | 5630 | 5630 | 5630 | 5630 | 0 |
| 420 | 20231016 | 113900 | 1250411100 | 5630 | 5640 | 5640 | 5630 | 63 |
| 421 | 20231016 | 113800 | 1250056310 | 5620 | 5630 | 5630 | 5620 | 3130 |
| 422 | 20231016 | 113700 | 1232435790 | 5630 | 5630 | 5630 | 5630 | 6 |
| 423 | 20231016 | 113600 | 1232402010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 424 | 20231016 | 113500 | 1232402010 | 5630 | 5630 | 5630 | 5630 | 200 |
| 425 | 20231016 | 113400 | 1231276010 | 5630 | 5630 | 5630 | 5630 | 10 |
| 426 | 20231016 | 113300 | 1231219710 | 5640 | 5650 | 5650 | 5640 | 3709 |
| 427 | 20231016 | 113200 | 1210300750 | 5650 | 5640 | 5650 | 5640 | 2003 |
| 428 | 20231016 | 113100 | 1199003810 | 5650 | 5650 | 5650 | 5650 | 456 |
| 429 | 20231016 | 113000 | 1196427410 | 5650 | 5660 | 5660 | 5650 | 204 |
| 430 | 20231016 | 112900 | 1195273920 | 5660 | 5660 | 5660 | 5660 | 111 |
| 431 | 20231016 | 112800 | 1194645660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 432 | 20231016 | 112700 | 1194645660 | 5670 | 5670 | 5670 | 5670 | 1 |
| 433 | 20231016 | 112600 | 1194639990 | 5650 | 5650 | 5650 | 5650 | 1 |
| 434 | 20231016 | 112500 | 1194634340 | 5650 | 5650 | 5650 | 5650 | 518 |
| 435 | 20231016 | 112400 | 1191707640 | 5660 | 5660 | 5660 | 5660 | 582 |
| 436 | 20231016 | 112300 | 1188413520 | 5670 | 5670 | 5670 | 5670 | 228 |
| 437 | 20231016 | 112200 | 1187120760 | 5680 | 5680 | 5680 | 5680 | 55 |
| 438 | 20231016 | 112100 | 1186808360 | 5680 | 5680 | 5680 | 5680 | 144 |
| 439 | 20231016 | 112000 | 1185990440 | 5680 | 5680 | 5680 | 5680 | 517 |
| 440 | 20231016 | 111900 | 1183053880 | 5680 | 5680 | 5680 | 5680 | 622 |
| 441 | 20231016 | 111800 | 1179520920 | 5680 | 5640 | 5700 | 5640 | 1742 |
| 442 | 20231016 | 111700 | 1169635150 | 5630 | 5630 | 5630 | 5630 | 100 |
| 443 | 20231016 | 111600 | 1169072150 | 5630 | 5630 | 5630 | 5630 | 12 |
| 444 | 20231016 | 111500 | 1169004590 | 5620 | 5620 | 5620 | 5620 | 0 |
| 445 | 20231016 | 111400 | 1169004590 | 5620 | 5630 | 5630 | 5620 | 240 |
| 446 | 20231016 | 111300 | 1167653550 | 5630 | 5630 | 5630 | 5630 | 11 |
| 447 | 20231016 | 111200 | 1167591620 | 5620 | 5620 | 5620 | 5620 | 27 |
| 448 | 20231016 | 111100 | 1167439880 | 5620 | 5620 | 5620 | 5620 | 17 |
| 449 | 20231016 | 111000 | 1167344340 | 5620 | 5620 | 5620 | 5620 | 1 |
| 450 | 20231016 | 110900 | 1167338720 | 5620 | 5620 | 5630 | 5620 | 166 |
| 451 | 20231016 | 110800 | 1166405750 | 5620 | 5620 | 5630 | 5620 | 100 |
| 452 | 20231016 | 110700 | 1165843710 | 5620 | 5620 | 5620 | 5620 | 1230 |
| 453 | 20231016 | 110600 | 1158931110 | 5630 | 5630 | 5630 | 5630 | 53 |
| 454 | 20231016 | 110500 | 1158632720 | 5640 | 5630 | 5640 | 5630 | 365 |
| 455 | 20231016 | 110400 | 1156574550 | 5640 | 5630 | 5640 | 5630 | 205 |
| 456 | 20231016 | 110300 | 1155420310 | 5630 | 5630 | 5630 | 5630 | 136 |
| 457 | 20231016 | 110200 | 1154654630 | 5630 | 5630 | 5630 | 5630 | 220 |
| 458 | 20231016 | 110100 | 1153416030 | 5630 | 5630 | 5630 | 5630 | 135 |
| 459 | 20231016 | 110000 | 1152655980 | 5630 | 5630 | 5630 | 5630 | 57 |
| 460 | 20231016 | 105900 | 1152335070 | 5630 | 5630 | 5640 | 5620 | 881 |
| 461 | 20231016 | 105800 | 1147373010 | 5630 | 5630 | 5630 | 5630 | 297 |
| 462 | 20231016 | 105700 | 1145700900 | 5630 | 5630 | 5630 | 5630 | 419 |
| 463 | 20231016 | 105600 | 1143341930 | 5630 | 5630 | 5630 | 5630 | 304 |
| 464 | 20231016 | 105500 | 1141630410 | 5630 | 5620 | 5630 | 5620 | 94 |
| 465 | 20231016 | 105400 | 1141101200 | 5620 | 5640 | 5640 | 5620 | 4605 |
| 466 | 20231016 | 105300 | 1115173350 | 5630 | 5640 | 5640 | 5630 | 351 |
| 467 | 20231016 | 105200 | 1113197200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 468 | 20231016 | 105100 | 1113197200 | 5630 | 5630 | 5630 | 5630 | 100 |
| 469 | 20231016 | 105000 | 1112634200 | 5630 | 5630 | 5630 | 5630 | 7 |
| 470 | 20231016 | 104900 | 1112594790 | 5630 | 5630 | 5630 | 5620 | 625 |
| 471 | 20231016 | 104800 | 1109078290 | 5620 | 5630 | 5630 | 5620 | 936 |
| 472 | 20231016 | 104700 | 1103810380 | 5630 | 5630 | 5630 | 5630 | 26 |
| 473 | 20231016 | 104600 | 1103664000 | 5630 | 5630 | 5630 | 5630 | 1 |
| 474 | 20231016 | 104500 | 1103658370 | 5620 | 5630 | 5630 | 5620 | 177 |
| 475 | 20231016 | 104400 | 1102663620 | 5630 | 5630 | 5630 | 5630 | 110 |
| 476 | 20231016 | 104300 | 1102044320 | 5630 | 5630 | 5630 | 5630 | 980 |
| 477 | 20231016 | 104200 | 1096526920 | 5640 | 5640 | 5640 | 5630 | 881 |
| 478 | 20231016 | 104100 | 1091563150 | 5640 | 5640 | 5640 | 5640 | 17 |
| 479 | 20231016 | 104000 | 1091467270 | 5640 | 5640 | 5640 | 5640 | 30 |
| 480 | 20231016 | 103900 | 1091298070 | 5640 | 5630 | 5640 | 5630 | 1377 |
| 481 | 20231016 | 103800 | 1083545380 | 5630 | 5630 | 5630 | 5620 | 475 |
| 482 | 20231016 | 103700 | 1080874130 | 5620 | 5630 | 5630 | 5620 | 1010 |
| 483 | 20231016 | 103600 | 1075191490 | 5640 | 5640 | 5640 | 5640 | 85 |
| 484 | 20231016 | 103500 | 1074712090 | 5630 | 5640 | 5640 | 5630 | 28 |
| 485 | 20231016 | 103400 | 1074554440 | 5630 | 5630 | 5630 | 5630 | 28 |
| 486 | 20231016 | 103300 | 1074396800 | 5630 | 5630 | 5650 | 5620 | 147 |
| 487 | 20231016 | 103200 | 1073569590 | 5630 | 5650 | 5650 | 5630 | 7151 |
| 488 | 20231016 | 103100 | 1033270160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 489 | 20231016 | 103000 | 1033270160 | 5650 | 5650 | 5650 | 5650 | 60 |
| 490 | 20231016 | 102900 | 1032931160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 491 | 20231016 | 102800 | 1032931160 | 5650 | 5650 | 5650 | 5650 | 150 |
| 492 | 20231016 | 102700 | 1032083660 | 5660 | 5660 | 5660 | 5660 | 1 |
| 493 | 20231016 | 102600 | 1032078000 | 5660 | 5660 | 5660 | 5660 | 78 |
| 494 | 20231016 | 102500 | 1031636520 | 5650 | 5650 | 5650 | 5650 | 0 |
| 495 | 20231016 | 102400 | 1031636520 | 5650 | 5660 | 5660 | 5650 | 128 |
| 496 | 20231016 | 102300 | 1030913050 | 5660 | 5660 | 5660 | 5660 | 1 |
| 497 | 20231016 | 102200 | 1030907390 | 5660 | 5660 | 5670 | 5660 | 455 |
| 498 | 20231016 | 102100 | 1028332070 | 5660 | 5660 | 5660 | 5660 | 92 |
| 499 | 20231016 | 102000 | 1027811350 | 5660 | 5650 | 5660 | 5650 | 6 |
| 500 | 20231016 | 101900 | 1027777440 | 5640 | 5660 | 5660 | 5640 | 152 |
| 501 | 20231016 | 101800 | 1026920140 | 5640 | 5660 | 5660 | 5640 | 228 |
| 502 | 20231016 | 101700 | 1025633300 | 5650 | 5670 | 5670 | 5650 | 3757 |
| 503 | 20231016 | 101600 | 1004371090 | 5670 | 5680 | 5680 | 5670 | 221 |
| 504 | 20231016 | 101500 | 1003116260 | 5670 | 5680 | 5680 | 5670 | 357 |
| 505 | 20231016 | 101400 | 1001089250 | 5680 | 5680 | 5680 | 5680 | 931 |
| 506 | 20231016 | 101300 | 995801170 | 5670 | 5670 | 5680 | 5670 | 504 |
| 507 | 20231016 | 101200 | 992942910 | 5680 | 5680 | 5690 | 5680 | 569 |
| 508 | 20231016 | 101100 | 989707980 | 5680 | 5700 | 5700 | 5680 | 835 |
| 509 | 20231016 | 101000 | 984962270 | 5700 | 5700 | 5700 | 5690 | 952 |
| 510 | 20231016 | 100900 | 979536050 | 5700 | 5710 | 5720 | 5700 | 306 |
| 511 | 20231016 | 100800 | 977789890 | 5730 | 5740 | 5750 | 5710 | 3121 |
| 512 | 20231016 | 100700 | 959904750 | 5750 | 5750 | 5760 | 5730 | 5073 |
| 513 | 20231016 | 100600 | 930770850 | 5750 | 5760 | 5760 | 5740 | 8145 |
| 514 | 20231016 | 100500 | 883969450 | 5750 | 5700 | 5760 | 5700 | 12689 |
| 515 | 20231016 | 100400 | 811225820 | 5710 | 5710 | 5710 | 5710 | 397 |
| 516 | 20231016 | 100300 | 808958950 | 5700 | 5700 | 5700 | 5700 | 913 |
| 517 | 20231016 | 100200 | 803754850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 518 | 20231016 | 100100 | 803754850 | 5700 | 5650 | 5700 | 5650 | 8173 |
| 519 | 20231016 | 100000 | 757315650 | 5650 | 5650 | 5650 | 5650 | 0 |
| 520 | 20231016 | 095900 | 757315650 | 5650 | 5650 | 5650 | 5650 | 53 |
| 521 | 20231016 | 095800 | 757016200 | 5670 | 5670 | 5670 | 5670 | 5 |
| 522 | 20231016 | 095700 | 756987850 | 5640 | 5640 | 5640 | 5640 | 89 |
| 523 | 20231016 | 095600 | 756485890 | 5640 | 5630 | 5640 | 5630 | 62 |
| 524 | 20231016 | 095500 | 756136500 | 5630 | 5630 | 5630 | 5630 | 187 |
| 525 | 20231016 | 095400 | 755083690 | 5630 | 5630 | 5640 | 5630 | 470 |
| 526 | 20231016 | 095300 | 752437520 | 5630 | 5630 | 5630 | 5630 | 10 |
| 527 | 20231016 | 095200 | 752381220 | 5640 | 5640 | 5640 | 5640 | 55 |
| 528 | 20231016 | 095100 | 752071020 | 5630 | 5640 | 5640 | 5630 | 350 |
| 529 | 20231016 | 095000 | 750097090 | 5640 | 5640 | 5660 | 5640 | 732 |
| 530 | 20231016 | 094900 | 745962270 | 5650 | 5640 | 5650 | 5640 | 1286 |
| 531 | 20231016 | 094800 | 738706230 | 5650 | 5650 | 5650 | 5650 | 101 |
| 532 | 20231016 | 094700 | 738135580 | 5640 | 5650 | 5650 | 5640 | 174 |
| 533 | 20231016 | 094600 | 737152520 | 5650 | 5650 | 5650 | 5650 | 18 |
| 534 | 20231016 | 094500 | 737050820 | 5650 | 5650 | 5650 | 5650 | 135 |
| 535 | 20231016 | 094400 | 736288070 | 5640 | 5650 | 5650 | 5640 | 318 |
| 536 | 20231016 | 094300 | 734494510 | 5650 | 5650 | 5650 | 5650 | 791 |
| 537 | 20231016 | 094200 | 730025360 | 5650 | 5660 | 5660 | 5650 | 1051 |
| 538 | 20231016 | 094100 | 724078040 | 5670 | 5690 | 5690 | 5670 | 15 |
| 539 | 20231016 | 094000 | 723992840 | 5690 | 5660 | 5690 | 5660 | 203 |
| 540 | 20231016 | 093900 | 722840020 | 5690 | 5690 | 5690 | 5690 | 34 |
| 541 | 20231016 | 093800 | 722646560 | 5650 | 5680 | 5680 | 5650 | 1857 |
| 542 | 20231016 | 093700 | 712137490 | 5680 | 5680 | 5680 | 5670 | 221 |
| 543 | 20231016 | 093600 | 710884210 | 5690 | 5670 | 5690 | 5670 | 604 |
| 544 | 20231016 | 093500 | 707459470 | 5680 | 5680 | 5680 | 5680 | 0 |
| 545 | 20231016 | 093400 | 707459470 | 5680 | 5650 | 5680 | 5650 | 998 |
| 546 | 20231016 | 093300 | 701810860 | 5660 | 5650 | 5660 | 5650 | 506 |
| 547 | 20231016 | 093200 | 698951780 | 5640 | 5630 | 5640 | 5630 | 3232 |
| 548 | 20231016 | 093100 | 680750260 | 5630 | 5650 | 5650 | 5630 | 1108 |
| 549 | 20231016 | 093000 | 674506130 | 5650 | 5650 | 5650 | 5640 | 1879 |
| 550 | 20231016 | 092900 | 663906340 | 5690 | 5650 | 5690 | 5640 | 11 |
| 551 | 20231016 | 092800 | 663844180 | 5640 | 5650 | 5690 | 5640 | 3489 |
| 552 | 20231016 | 092700 | 644157960 | 5650 | 5640 | 5650 | 5630 | 832 |
| 553 | 20231016 | 092600 | 639465070 | 5640 | 5680 | 5680 | 5630 | 3802 |
| 554 | 20231016 | 092500 | 618015880 | 5660 | 5680 | 5680 | 5660 | 66 |
| 555 | 20231016 | 092400 | 617641800 | 5700 | 5680 | 5700 | 5660 | 571 |
| 556 | 20231016 | 092300 | 614409520 | 5680 | 5640 | 5680 | 5640 | 803 |
| 557 | 20231016 | 092200 | 609864660 | 5640 | 5680 | 5690 | 5640 | 5482 |
| 558 | 20231016 | 092100 | 578844830 | 5690 | 5700 | 5710 | 5660 | 2829 |
| 559 | 20231016 | 092000 | 562739960 | 5640 | 5770 | 5770 | 5640 | 11615 |
| 560 | 20231016 | 091900 | 496586820 | 5780 | 5720 | 5780 | 5700 | 16372 |
| 561 | 20231016 | 091800 | 402386640 | 5720 | 5680 | 5720 | 5660 | 4890 |
| 562 | 20231016 | 091700 | 374474020 | 5690 | 5730 | 5730 | 5690 | 3583 |
| 563 | 20231016 | 091600 | 353998650 | 5750 | 5720 | 5760 | 5720 | 6335 |
| 564 | 20231016 | 091500 | 317625080 | 5720 | 5710 | 5720 | 5710 | 4090 |
| 565 | 20231016 | 091400 | 294235760 | 5710 | 5690 | 5710 | 5690 | 2340 |
| 566 | 20231016 | 091300 | 280896820 | 5690 | 5670 | 5690 | 5660 | 1928 |
| 567 | 20231016 | 091200 | 269938870 | 5670 | 5660 | 5670 | 5660 | 760 |
| 568 | 20231016 | 091100 | 265629680 | 5660 | 5640 | 5660 | 5630 | 1190 |
| 569 | 20231016 | 091000 | 258899140 | 5630 | 5640 | 5640 | 5630 | 1343 |
| 570 | 20231016 | 090900 | 251324630 | 5620 | 5620 | 5620 | 5620 | 5513 |
| 571 | 20231016 | 090800 | 220341570 | 5640 | 5660 | 5660 | 5630 | 2916 |
| 572 | 20231016 | 090700 | 203900390 | 5660 | 5660 | 5660 | 5660 | 808 |
| 573 | 20231016 | 090600 | 199327110 | 5660 | 5640 | 5660 | 5640 | 285 |
| 574 | 20231016 | 090500 | 197714300 | 5630 | 5630 | 5630 | 5630 | 525 |
| 575 | 20231016 | 090400 | 194758550 | 5620 | 5610 | 5620 | 5600 | 4531 |
| 576 | 20231016 | 090300 | 169327290 | 5600 | 5640 | 5640 | 5600 | 4611 |
| 577 | 20231016 | 090200 | 143423860 | 5640 | 5640 | 5640 | 5640 | 563 |
| 578 | 20231016 | 090100 | 140248540 | 5640 | 5620 | 5660 | 5600 | 7195 |
| 579 | 20231016 | 090000 | 99574390 | 5600 | 5610 | 5610 | 5600 | 17470 |