28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 183400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 25167 |
| 3 | 20231026 | 183300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20231026 | 183200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20231026 | 183100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20231026 | 183000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20231026 | 182900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20231026 | 182800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20231026 | 182700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20231026 | 182600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20231026 | 182500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20231026 | 182400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20231026 | 182300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20231026 | 182200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20231026 | 182100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20231026 | 182000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20231026 | 181900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20231026 | 181800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20231026 | 181700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20231026 | 181600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20231026 | 181500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20231026 | 181400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20231026 | 181300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20231026 | 181200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20231026 | 181100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20231026 | 181000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20231026 | 180900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20231026 | 180800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20231026 | 180700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20231026 | 180600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20231026 | 180500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20231026 | 180400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 25167 |
| 33 | 20231026 | 180300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20231026 | 180200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20231026 | 180100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20231026 | 180000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20231026 | 175900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20231026 | 175800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20231026 | 175700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20231026 | 175600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20231026 | 175500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20231026 | 175400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20231026 | 175300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20231026 | 175200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20231026 | 175100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20231026 | 175000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20231026 | 174900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20231026 | 174800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20231026 | 174700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20231026 | 174600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20231026 | 174500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20231026 | 174400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20231026 | 174300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20231026 | 174200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20231026 | 174100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20231026 | 174000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20231026 | 173900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20231026 | 173800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20231026 | 173700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20231026 | 173600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20231026 | 173500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20231026 | 173400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 25167 |
| 63 | 20231026 | 173300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20231026 | 173200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20231026 | 173100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20231026 | 173000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20231026 | 172900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20231026 | 172800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20231026 | 172700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20231026 | 172600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20231026 | 172500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20231026 | 172400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20231026 | 172300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20231026 | 172200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20231026 | 172100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20231026 | 172000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20231026 | 171900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20231026 | 171800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20231026 | 171700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20231026 | 171600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20231026 | 171500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20231026 | 171400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20231026 | 171300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20231026 | 171200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20231026 | 171100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20231026 | 171000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20231026 | 170900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20231026 | 170800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20231026 | 170700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20231026 | 170600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20231026 | 170500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20231026 | 170400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 25167 |
| 93 | 20231026 | 170300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20231026 | 170200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20231026 | 170100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20231026 | 170000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20231026 | 165900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20231026 | 165800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20231026 | 165700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20231026 | 165600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20231026 | 165500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20231026 | 165400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20231026 | 165300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20231026 | 165200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20231026 | 165100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20231026 | 165000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20231026 | 164900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20231026 | 164800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20231026 | 164700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20231026 | 164600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20231026 | 164500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20231026 | 164400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20231026 | 164300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20231026 | 164200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20231026 | 164100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20231026 | 164000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20231026 | 163900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20231026 | 163800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20231026 | 163700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20231026 | 163600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20231026 | 163500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20231026 | 163400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 25167 |
| 123 | 20231026 | 163300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20231026 | 163200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20231026 | 163100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20231026 | 163000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20231026 | 162900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20231026 | 162800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20231026 | 162700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20231026 | 162600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20231026 | 162500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20231026 | 162400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20231026 | 162300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20231026 | 162200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20231026 | 162100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20231026 | 162000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20231026 | 161900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20231026 | 161800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20231026 | 161700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20231026 | 161600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20231026 | 161500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20231026 | 161400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20231026 | 161300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20231026 | 161200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20231026 | 161100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20231026 | 161000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20231026 | 160900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20231026 | 160800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20231026 | 160700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20231026 | 160600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20231026 | 160500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20231026 | 160400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 25167 |
| 153 | 20231026 | 160300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20231026 | 160200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20231026 | 160100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20231026 | 160000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20231026 | 155900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20231026 | 155800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20231026 | 155700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20231026 | 155600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20231026 | 155500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20231026 | 155400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20231026 | 155300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20231026 | 155200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20231026 | 155100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20231026 | 155000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20231026 | 154900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20231026 | 154800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20231026 | 154700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20231026 | 154600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20231026 | 154500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20231026 | 154400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20231026 | 154300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20231026 | 154200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20231026 | 154100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20231026 | 154000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20231026 | 153900 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20231026 | 153800 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20231026 | 153700 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20231026 | 153600 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20231026 | 153500 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20231026 | 153400 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 25167 |
| 183 | 20231026 | 153300 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20231026 | 153200 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20231026 | 153100 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20231026 | 153000 | 3379518510 | 5600 | 5600 | 5600 | 5600 | 25167 |
| 187 | 20231026 | 152900 | 3238583310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20231026 | 152800 | 3238583310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20231026 | 152700 | 3238583310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20231026 | 152600 | 3238583310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20231026 | 152500 | 3238583310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20231026 | 152400 | 3238583310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20231026 | 152300 | 3238583310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20231026 | 152200 | 3238583310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20231026 | 152100 | 3238583310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20231026 | 152000 | 3238583310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20231026 | 151900 | 3238583310 | 5610 | 5590 | 5610 | 5580 | 1151 |
| 198 | 20231026 | 151800 | 3232148870 | 5580 | 5590 | 5590 | 5580 | 120 |
| 199 | 20231026 | 151700 | 3231478220 | 5590 | 5610 | 5610 | 5580 | 12019 |
| 200 | 20231026 | 151600 | 3164291840 | 5610 | 5610 | 5610 | 5600 | 910 |
| 201 | 20231026 | 151500 | 3159193050 | 5610 | 5610 | 5610 | 5600 | 1294 |
| 202 | 20231026 | 151400 | 3151943720 | 5610 | 5620 | 5620 | 5610 | 489 |
| 203 | 20231026 | 151300 | 3149199920 | 5620 | 5620 | 5620 | 5610 | 3289 |
| 204 | 20231026 | 151200 | 3130744100 | 5620 | 5620 | 5620 | 5610 | 709 |
| 205 | 20231026 | 151100 | 3126760180 | 5610 | 5610 | 5620 | 5610 | 2587 |
| 206 | 20231026 | 151000 | 3112244720 | 5610 | 5610 | 5610 | 5600 | 603 |
| 207 | 20231026 | 150900 | 3108862550 | 5610 | 5600 | 5610 | 5590 | 2211 |
| 208 | 20231026 | 150800 | 3096477330 | 5600 | 5600 | 5600 | 5600 | 449 |
| 209 | 20231026 | 150700 | 3093962930 | 5600 | 5600 | 5600 | 5590 | 346 |
| 210 | 20231026 | 150600 | 3092025990 | 5600 | 5610 | 5610 | 5600 | 1281 |
| 211 | 20231026 | 150500 | 3084849720 | 5610 | 5610 | 5610 | 5600 | 367 |
| 212 | 20231026 | 150400 | 3082791510 | 5600 | 5600 | 5610 | 5600 | 558 |
| 213 | 20231026 | 150300 | 3079661380 | 5610 | 5610 | 5610 | 5600 | 559 |
| 214 | 20231026 | 150200 | 3076528060 | 5610 | 5600 | 5610 | 5590 | 1067 |
| 215 | 20231026 | 150100 | 3070552700 | 5600 | 5610 | 5610 | 5600 | 897 |
| 216 | 20231026 | 150000 | 3065526320 | 5610 | 5610 | 5610 | 5600 | 545 |
| 217 | 20231026 | 145900 | 3062469690 | 5610 | 5620 | 5620 | 5600 | 434 |
| 218 | 20231026 | 145800 | 3060032840 | 5610 | 5610 | 5620 | 5610 | 370 |
| 219 | 20231026 | 145700 | 3057954430 | 5620 | 5630 | 5630 | 5590 | 9841 |
| 220 | 20231026 | 145600 | 3002848650 | 5620 | 5610 | 5630 | 5600 | 7642 |
| 221 | 20231026 | 145500 | 2959957710 | 5600 | 5610 | 5610 | 5600 | 378 |
| 222 | 20231026 | 145400 | 2957838090 | 5610 | 5600 | 5610 | 5590 | 1613 |
| 223 | 20231026 | 145300 | 2948809720 | 5600 | 5600 | 5600 | 5590 | 2550 |
| 224 | 20231026 | 145200 | 2934540600 | 5610 | 5600 | 5610 | 5590 | 3280 |
| 225 | 20231026 | 145100 | 2916170800 | 5600 | 5600 | 5600 | 5590 | 603 |
| 226 | 20231026 | 145000 | 2912795400 | 5600 | 5590 | 5600 | 5580 | 2038 |
| 227 | 20231026 | 144900 | 2901400930 | 5590 | 5570 | 5590 | 5570 | 5545 |
| 228 | 20231026 | 144800 | 2870470000 | 5580 | 5580 | 5590 | 5570 | 1809 |
| 229 | 20231026 | 144700 | 2860377370 | 5590 | 5580 | 5590 | 5580 | 472 |
| 230 | 20231026 | 144600 | 2857739190 | 5590 | 5580 | 5590 | 5570 | 525 |
| 231 | 20231026 | 144500 | 2854809240 | 5580 | 5590 | 5590 | 5570 | 1623 |
| 232 | 20231026 | 144400 | 2845750010 | 5590 | 5600 | 5600 | 5580 | 1194 |
| 233 | 20231026 | 144300 | 2839081910 | 5600 | 5590 | 5600 | 5580 | 614 |
| 234 | 20231026 | 144200 | 2835650520 | 5580 | 5580 | 5590 | 5580 | 392 |
| 235 | 20231026 | 144100 | 2833459560 | 5580 | 5580 | 5590 | 5580 | 1091 |
| 236 | 20231026 | 144000 | 2827368410 | 5590 | 5590 | 5600 | 5580 | 365 |
| 237 | 20231026 | 143900 | 2825328130 | 5590 | 5590 | 5600 | 5580 | 2133 |
| 238 | 20231026 | 143800 | 2813408530 | 5590 | 5580 | 5590 | 5580 | 3949 |
| 239 | 20231026 | 143700 | 2791369880 | 5580 | 5590 | 5590 | 5580 | 1108 |
| 240 | 20231026 | 143600 | 2785180390 | 5590 | 5590 | 5590 | 5580 | 399 |
| 241 | 20231026 | 143500 | 2782950950 | 5590 | 5580 | 5590 | 5580 | 6164 |
| 242 | 20231026 | 143400 | 2748549980 | 5570 | 5580 | 5580 | 5570 | 373 |
| 243 | 20231026 | 143300 | 2746469720 | 5580 | 5570 | 5580 | 5570 | 1131 |
| 244 | 20231026 | 143200 | 2740167320 | 5570 | 5580 | 5580 | 5570 | 731 |
| 245 | 20231026 | 143100 | 2736093120 | 5580 | 5580 | 5580 | 5570 | 528 |
| 246 | 20231026 | 143000 | 2733147550 | 5580 | 5580 | 5580 | 5570 | 806 |
| 247 | 20231026 | 142900 | 2728655500 | 5580 | 5590 | 5590 | 5570 | 856 |
| 248 | 20231026 | 142800 | 2723883120 | 5590 | 5580 | 5590 | 5580 | 410 |
| 249 | 20231026 | 142700 | 2721594830 | 5580 | 5590 | 5590 | 5570 | 407 |
| 250 | 20231026 | 142600 | 2719323690 | 5590 | 5580 | 5590 | 5580 | 654 |
| 251 | 20231026 | 142500 | 2715669850 | 5590 | 5590 | 5590 | 5580 | 360 |
| 252 | 20231026 | 142400 | 2713658120 | 5590 | 5580 | 5600 | 5580 | 1013 |
| 253 | 20231026 | 142300 | 2707995930 | 5590 | 5590 | 5590 | 5590 | 303 |
| 254 | 20231026 | 142200 | 2706302160 | 5590 | 5590 | 5590 | 5580 | 841 |
| 255 | 20231026 | 142100 | 2701601640 | 5590 | 5590 | 5590 | 5590 | 314 |
| 256 | 20231026 | 142000 | 2699846380 | 5590 | 5590 | 5590 | 5580 | 322 |
| 257 | 20231026 | 141900 | 2698047070 | 5590 | 5590 | 5590 | 5590 | 329 |
| 258 | 20231026 | 141800 | 2696207960 | 5590 | 5580 | 5590 | 5580 | 698 |
| 259 | 20231026 | 141700 | 2692310400 | 5580 | 5570 | 5580 | 5570 | 1035 |
| 260 | 20231026 | 141600 | 2686542470 | 5580 | 5580 | 5580 | 5570 | 1168 |
| 261 | 20231026 | 141500 | 2680032540 | 5580 | 5590 | 5590 | 5580 | 449 |
| 262 | 20231026 | 141400 | 2677526410 | 5590 | 5590 | 5590 | 5590 | 446 |
| 263 | 20231026 | 141300 | 2675033270 | 5590 | 5580 | 5590 | 5580 | 1322 |
| 264 | 20231026 | 141200 | 2667653790 | 5580 | 5570 | 5580 | 5570 | 234 |
| 265 | 20231026 | 141100 | 2666349210 | 5570 | 5580 | 5580 | 5570 | 569 |
| 266 | 20231026 | 141000 | 2663176530 | 5580 | 5570 | 5580 | 5570 | 130 |
| 267 | 20231026 | 140900 | 2662452000 | 5580 | 5580 | 5580 | 5570 | 46 |
| 268 | 20231026 | 140800 | 2662195520 | 5580 | 5590 | 5600 | 5580 | 2695 |
| 269 | 20231026 | 140700 | 2647140860 | 5590 | 5590 | 5600 | 5590 | 424 |
| 270 | 20231026 | 140600 | 2644767600 | 5600 | 5600 | 5610 | 5590 | 821 |
| 271 | 20231026 | 140500 | 2640171150 | 5600 | 5590 | 5600 | 5590 | 6936 |
| 272 | 20231026 | 140400 | 2601330320 | 5600 | 5590 | 5600 | 5590 | 13 |
| 273 | 20231026 | 140300 | 2601257530 | 5590 | 5590 | 5600 | 5590 | 345 |
| 274 | 20231026 | 140200 | 2599328900 | 5600 | 5580 | 5600 | 5580 | 2772 |
| 275 | 20231026 | 140100 | 2583847610 | 5570 | 5570 | 5570 | 5560 | 4067 |
| 276 | 20231026 | 140000 | 2561195090 | 5570 | 5570 | 5570 | 5570 | 3 |
| 277 | 20231026 | 135900 | 2561178380 | 5560 | 5570 | 5570 | 5560 | 4965 |
| 278 | 20231026 | 135800 | 2533572970 | 5570 | 5560 | 5570 | 5560 | 81 |
| 279 | 20231026 | 135700 | 2533122470 | 5560 | 5560 | 5560 | 5560 | 1000 |
| 280 | 20231026 | 135600 | 2527562470 | 5570 | 5570 | 5570 | 5560 | 584 |
| 281 | 20231026 | 135500 | 2524310270 | 5570 | 5570 | 5570 | 5560 | 413 |
| 282 | 20231026 | 135400 | 2522013860 | 5560 | 5560 | 5560 | 5560 | 1912 |
| 283 | 20231026 | 135300 | 2511383140 | 5570 | 5560 | 5570 | 5560 | 1114 |
| 284 | 20231026 | 135200 | 2505188660 | 5560 | 5560 | 5570 | 5560 | 344 |
| 285 | 20231026 | 135100 | 2503275940 | 5570 | 5560 | 5570 | 5550 | 3670 |
| 286 | 20231026 | 135000 | 2482873140 | 5570 | 5580 | 5580 | 5560 | 16556 |
| 287 | 20231026 | 134900 | 2390721180 | 5580 | 5580 | 5580 | 5570 | 6867 |
| 288 | 20231026 | 134800 | 2352410680 | 5580 | 5590 | 5590 | 5580 | 220 |
| 289 | 20231026 | 134700 | 2351182900 | 5590 | 5580 | 5590 | 5580 | 69 |
| 290 | 20231026 | 134600 | 2350797860 | 5590 | 5590 | 5590 | 5590 | 5 |
| 291 | 20231026 | 134500 | 2350769910 | 5580 | 5600 | 5600 | 5580 | 15345 |
| 292 | 20231026 | 134400 | 2265072340 | 5600 | 5600 | 5600 | 5590 | 5773 |
| 293 | 20231026 | 134300 | 2232800210 | 5600 | 5600 | 5600 | 5590 | 107 |
| 294 | 20231026 | 134200 | 2232202010 | 5590 | 5600 | 5600 | 5590 | 374 |
| 295 | 20231026 | 134100 | 2230111100 | 5600 | 5600 | 5600 | 5600 | 79 |
| 296 | 20231026 | 134000 | 2229668700 | 5590 | 5600 | 5600 | 5590 | 69 |
| 297 | 20231026 | 133900 | 2229282970 | 5600 | 5590 | 5600 | 5590 | 134 |
| 298 | 20231026 | 133800 | 2228533290 | 5600 | 5600 | 5600 | 5600 | 0 |
| 299 | 20231026 | 133700 | 2228533290 | 5600 | 5590 | 5600 | 5590 | 210 |
| 300 | 20231026 | 133600 | 2227359350 | 5590 | 5600 | 5600 | 5590 | 436 |
| 301 | 20231026 | 133500 | 2224919770 | 5600 | 5600 | 5600 | 5590 | 76 |
| 302 | 20231026 | 133400 | 2224494840 | 5600 | 5600 | 5600 | 5600 | 3 |
| 303 | 20231026 | 133300 | 2224478040 | 5590 | 5590 | 5590 | 5590 | 67 |
| 304 | 20231026 | 133200 | 2224103510 | 5600 | 5600 | 5600 | 5590 | 313 |
| 305 | 20231026 | 133100 | 2222353730 | 5590 | 5600 | 5600 | 5590 | 206 |
| 306 | 20231026 | 133000 | 2221202150 | 5590 | 5590 | 5590 | 5590 | 165 |
| 307 | 20231026 | 132900 | 2220279800 | 5600 | 5590 | 5600 | 5590 | 12 |
| 308 | 20231026 | 132800 | 2220212610 | 5600 | 5600 | 5600 | 5600 | 40 |
| 309 | 20231026 | 132700 | 2219988610 | 5600 | 5600 | 5600 | 5600 | 4 |
| 310 | 20231026 | 132600 | 2219966210 | 5600 | 5600 | 5600 | 5600 | 7 |
| 311 | 20231026 | 132500 | 2219927010 | 5600 | 5600 | 5600 | 5590 | 210 |
| 312 | 20231026 | 132400 | 2218753030 | 5600 | 5600 | 5600 | 5600 | 4 |
| 313 | 20231026 | 132300 | 2218730630 | 5600 | 5610 | 5610 | 5600 | 1819 |
| 314 | 20231026 | 132200 | 2208544020 | 5610 | 5610 | 5610 | 5610 | 11 |
| 315 | 20231026 | 132100 | 2208482310 | 5600 | 5600 | 5600 | 5600 | 136 |
| 316 | 20231026 | 132000 | 2207720710 | 5610 | 5600 | 5610 | 5600 | 44 |
| 317 | 20231026 | 131900 | 2207474170 | 5610 | 5610 | 5610 | 5600 | 334 |
| 318 | 20231026 | 131800 | 2205602450 | 5600 | 5600 | 5600 | 5600 | 2400 |
| 319 | 20231026 | 131700 | 2192162450 | 5610 | 5610 | 5610 | 5610 | 9 |
| 320 | 20231026 | 131600 | 2192111960 | 5610 | 5610 | 5610 | 5610 | 10 |
| 321 | 20231026 | 131500 | 2192055860 | 5610 | 5610 | 5610 | 5610 | 4 |
| 322 | 20231026 | 131400 | 2192033420 | 5610 | 5600 | 5610 | 5600 | 212 |
| 323 | 20231026 | 131300 | 2190846120 | 5610 | 5610 | 5610 | 5600 | 117 |
| 324 | 20231026 | 131200 | 2190190820 | 5610 | 5610 | 5610 | 5610 | 7 |
| 325 | 20231026 | 131100 | 2190151550 | 5610 | 5610 | 5610 | 5610 | 0 |
| 326 | 20231026 | 131000 | 2190151550 | 5610 | 5610 | 5610 | 5610 | 7 |
| 327 | 20231026 | 130900 | 2190112280 | 5610 | 5600 | 5610 | 5600 | 2007 |
| 328 | 20231026 | 130800 | 2178873010 | 5600 | 5610 | 5620 | 5600 | 458 |
| 329 | 20231026 | 130700 | 2176303630 | 5620 | 5620 | 5620 | 5620 | 4 |
| 330 | 20231026 | 130600 | 2176281150 | 5620 | 5610 | 5620 | 5610 | 114 |
| 331 | 20231026 | 130500 | 2175641540 | 5620 | 5620 | 5620 | 5620 | 4 |
| 332 | 20231026 | 130400 | 2175619060 | 5620 | 5610 | 5620 | 5610 | 110 |
| 333 | 20231026 | 130300 | 2175001940 | 5610 | 5600 | 5620 | 5600 | 5783 |
| 334 | 20231026 | 130200 | 2142564880 | 5600 | 5600 | 5600 | 5600 | 2449 |
| 335 | 20231026 | 130100 | 2128850480 | 5600 | 5600 | 5600 | 5600 | 2193 |
| 336 | 20231026 | 130000 | 2116569680 | 5610 | 5600 | 5610 | 5600 | 4252 |
| 337 | 20231026 | 125900 | 2092756710 | 5600 | 5600 | 5600 | 5600 | 6354 |
| 338 | 20231026 | 125800 | 2057174310 | 5610 | 5610 | 5610 | 5610 | 379 |
| 339 | 20231026 | 125700 | 2055048120 | 5610 | 5610 | 5610 | 5610 | 56 |
| 340 | 20231026 | 125600 | 2054733960 | 5610 | 5610 | 5610 | 5600 | 272 |
| 341 | 20231026 | 125500 | 2053208060 | 5610 | 5610 | 5610 | 5610 | 889 |
| 342 | 20231026 | 125400 | 2048220770 | 5610 | 5600 | 5610 | 5600 | 1497 |
| 343 | 20231026 | 125300 | 2039837550 | 5610 | 5600 | 5610 | 5600 | 220 |
| 344 | 20231026 | 125200 | 2038604900 | 5610 | 5600 | 5610 | 5600 | 1969 |
| 345 | 20231026 | 125100 | 2027576490 | 5600 | 5600 | 5610 | 5600 | 4161 |
| 346 | 20231026 | 125000 | 2004269860 | 5610 | 5610 | 5610 | 5610 | 521 |
| 347 | 20231026 | 124900 | 2001347050 | 5610 | 5600 | 5610 | 5600 | 82 |
| 348 | 20231026 | 124800 | 2000887040 | 5610 | 5610 | 5610 | 5610 | 32 |
| 349 | 20231026 | 124700 | 2000707520 | 5610 | 5610 | 5610 | 5610 | 1 |
| 350 | 20231026 | 124600 | 2000701910 | 5610 | 5600 | 5610 | 5590 | 177 |
| 351 | 20231026 | 124500 | 1999709710 | 5610 | 5600 | 5610 | 5590 | 2138 |
| 352 | 20231026 | 124400 | 1987735910 | 5600 | 5600 | 5600 | 5600 | 156 |
| 353 | 20231026 | 124300 | 1986862310 | 5600 | 5600 | 5600 | 5590 | 50 |
| 354 | 20231026 | 124200 | 1986582410 | 5590 | 5590 | 5590 | 5590 | 0 |
| 355 | 20231026 | 124100 | 1986582410 | 5590 | 5600 | 5600 | 5590 | 164 |
| 356 | 20231026 | 124000 | 1985664020 | 5600 | 5600 | 5600 | 5590 | 358 |
| 357 | 20231026 | 123900 | 1983661240 | 5600 | 5600 | 5600 | 5600 | 4 |
| 358 | 20231026 | 123800 | 1983638840 | 5600 | 5600 | 5600 | 5590 | 141 |
| 359 | 20231026 | 123700 | 1982850440 | 5600 | 5600 | 5600 | 5600 | 166 |
| 360 | 20231026 | 123600 | 1981920840 | 5600 | 5600 | 5600 | 5600 | 623 |
| 361 | 20231026 | 123500 | 1978432040 | 5590 | 5590 | 5590 | 5590 | 1 |
| 362 | 20231026 | 123400 | 1978426450 | 5590 | 5600 | 5600 | 5590 | 650 |
| 363 | 20231026 | 123300 | 1974792100 | 5600 | 5590 | 5600 | 5590 | 940 |
| 364 | 20231026 | 123200 | 1969537370 | 5590 | 5580 | 5590 | 5580 | 235 |
| 365 | 20231026 | 123100 | 1968226020 | 5590 | 5580 | 5590 | 5580 | 793 |
| 366 | 20231026 | 123000 | 1963801060 | 5590 | 5590 | 5590 | 5580 | 1385 |
| 367 | 20231026 | 122900 | 1956062970 | 5590 | 5600 | 5600 | 5590 | 343 |
| 368 | 20231026 | 122800 | 1954142470 | 5600 | 5600 | 5600 | 5600 | 2646 |
| 369 | 20231026 | 122700 | 1939324870 | 5600 | 5600 | 5600 | 5590 | 394 |
| 370 | 20231026 | 122600 | 1937118530 | 5600 | 5580 | 5600 | 5580 | 1798 |
| 371 | 20231026 | 122500 | 1927068290 | 5590 | 5570 | 5590 | 5570 | 2335 |
| 372 | 20231026 | 122400 | 1914042150 | 5590 | 5580 | 5590 | 5570 | 5034 |
| 373 | 20231026 | 122300 | 1885952600 | 5580 | 5580 | 5580 | 5580 | 2039 |
| 374 | 20231026 | 122200 | 1874574980 | 5580 | 5590 | 5590 | 5580 | 10258 |
| 375 | 20231026 | 122100 | 1817335210 | 5600 | 5600 | 5600 | 5580 | 32282 |
| 376 | 20231026 | 122000 | 1636973690 | 5610 | 5600 | 5610 | 5600 | 66 |
| 377 | 20231026 | 121900 | 1636603980 | 5610 | 5600 | 5610 | 5600 | 1204 |
| 378 | 20231026 | 121800 | 1629861560 | 5610 | 5610 | 5610 | 5610 | 5 |
| 379 | 20231026 | 121700 | 1629833510 | 5610 | 5610 | 5610 | 5600 | 1621 |
| 380 | 20231026 | 121600 | 1620755720 | 5610 | 5610 | 5610 | 5610 | 24 |
| 381 | 20231026 | 121500 | 1620621080 | 5610 | 5610 | 5610 | 5610 | 279 |
| 382 | 20231026 | 121400 | 1619055890 | 5610 | 5600 | 5610 | 5600 | 1376 |
| 383 | 20231026 | 121300 | 1611350200 | 5610 | 5610 | 5620 | 5610 | 126 |
| 384 | 20231026 | 121200 | 1610643320 | 5610 | 5620 | 5620 | 5610 | 8384 |
| 385 | 20231026 | 121100 | 1563609040 | 5620 | 5610 | 5620 | 5610 | 102 |
| 386 | 20231026 | 121000 | 1563036700 | 5620 | 5620 | 5620 | 5620 | 26 |
| 387 | 20231026 | 120900 | 1562890580 | 5620 | 5620 | 5620 | 5620 | 207 |
| 388 | 20231026 | 120800 | 1561727240 | 5620 | 5620 | 5620 | 5620 | 111 |
| 389 | 20231026 | 120700 | 1561103420 | 5620 | 5620 | 5620 | 5620 | 16 |
| 390 | 20231026 | 120600 | 1561013500 | 5620 | 5620 | 5620 | 5620 | 131 |
| 391 | 20231026 | 120500 | 1560277280 | 5620 | 5620 | 5620 | 5620 | 84 |
| 392 | 20231026 | 120400 | 1559805200 | 5620 | 5610 | 5620 | 5610 | 209 |
| 393 | 20231026 | 120300 | 1558632640 | 5620 | 5610 | 5620 | 5610 | 357 |
| 394 | 20231026 | 120200 | 1556629820 | 5620 | 5620 | 5620 | 5620 | 11 |
| 395 | 20231026 | 120100 | 1556568000 | 5620 | 5610 | 5620 | 5610 | 247 |
| 396 | 20231026 | 120000 | 1555181880 | 5610 | 5620 | 5620 | 5610 | 544 |
| 397 | 20231026 | 115900 | 1552130000 | 5620 | 5620 | 5620 | 5610 | 1017 |
| 398 | 20231026 | 115800 | 1546414610 | 5620 | 5620 | 5620 | 5620 | 5062 |
| 399 | 20231026 | 115700 | 1517966170 | 5620 | 5620 | 5620 | 5620 | 8 |
| 400 | 20231026 | 115600 | 1517921210 | 5620 | 5620 | 5620 | 5620 | 1124 |
| 401 | 20231026 | 115500 | 1511604330 | 5620 | 5620 | 5620 | 5620 | 20 |
| 402 | 20231026 | 115400 | 1511491930 | 5620 | 5620 | 5620 | 5610 | 404 |
| 403 | 20231026 | 115300 | 1509225160 | 5620 | 5620 | 5620 | 5610 | 199 |
| 404 | 20231026 | 115200 | 1508108520 | 5620 | 5620 | 5620 | 5620 | 1 |
| 405 | 20231026 | 115100 | 1508102900 | 5620 | 5620 | 5630 | 5620 | 1871 |
| 406 | 20231026 | 115000 | 1497587860 | 5630 | 5630 | 5630 | 5630 | 10 |
| 407 | 20231026 | 114900 | 1497531560 | 5630 | 5620 | 5630 | 5620 | 299 |
| 408 | 20231026 | 114800 | 1495851010 | 5620 | 5630 | 5630 | 5620 | 2113 |
| 409 | 20231026 | 114700 | 1483975840 | 5630 | 5630 | 5630 | 5630 | 0 |
| 410 | 20231026 | 114600 | 1483975840 | 5630 | 5630 | 5630 | 5630 | 48 |
| 411 | 20231026 | 114500 | 1483705600 | 5630 | 5630 | 5630 | 5630 | 0 |
| 412 | 20231026 | 114400 | 1483705600 | 5630 | 5630 | 5630 | 5620 | 117 |
| 413 | 20231026 | 114300 | 1483047890 | 5620 | 5630 | 5630 | 5620 | 243 |
| 414 | 20231026 | 114200 | 1481681830 | 5630 | 5630 | 5630 | 5630 | 4 |
| 415 | 20231026 | 114100 | 1481659310 | 5630 | 5630 | 5630 | 5630 | 61 |
| 416 | 20231026 | 114000 | 1481315880 | 5630 | 5630 | 5630 | 5630 | 2 |
| 417 | 20231026 | 113900 | 1481304620 | 5630 | 5630 | 5630 | 5620 | 532 |
| 418 | 20231026 | 113800 | 1478311860 | 5630 | 5630 | 5630 | 5630 | 8 |
| 419 | 20231026 | 113700 | 1478266820 | 5630 | 5630 | 5630 | 5620 | 256 |
| 420 | 20231026 | 113600 | 1476828040 | 5620 | 5630 | 5630 | 5620 | 2508 |
| 421 | 20231026 | 113500 | 1462722700 | 5630 | 5630 | 5630 | 5630 | 680 |
| 422 | 20231026 | 113400 | 1458894300 | 5630 | 5630 | 5630 | 5630 | 226 |
| 423 | 20231026 | 113300 | 1457621920 | 5620 | 5630 | 5630 | 5620 | 212 |
| 424 | 20231026 | 113200 | 1456430380 | 5630 | 5620 | 5630 | 5620 | 714 |
| 425 | 20231026 | 113100 | 1452417660 | 5630 | 5620 | 5630 | 5620 | 321 |
| 426 | 20231026 | 113000 | 1450610930 | 5630 | 5620 | 5630 | 5620 | 603 |
| 427 | 20231026 | 112900 | 1447222040 | 5630 | 5630 | 5630 | 5620 | 38 |
| 428 | 20231026 | 112800 | 1447008350 | 5630 | 5630 | 5630 | 5620 | 4445 |
| 429 | 20231026 | 112700 | 1421984750 | 5630 | 5630 | 5630 | 5620 | 770 |
| 430 | 20231026 | 112600 | 1417650950 | 5630 | 5630 | 5630 | 5630 | 850 |
| 431 | 20231026 | 112500 | 1412865450 | 5630 | 5630 | 5640 | 5630 | 3874 |
| 432 | 20231026 | 112400 | 1391051240 | 5630 | 5630 | 5630 | 5620 | 1500 |
| 433 | 20231026 | 112300 | 1382618590 | 5630 | 5630 | 5640 | 5620 | 915 |
| 434 | 20231026 | 112200 | 1377467720 | 5630 | 5630 | 5630 | 5630 | 2285 |
| 435 | 20231026 | 112100 | 1364603170 | 5630 | 5630 | 5630 | 5630 | 161 |
| 436 | 20231026 | 112000 | 1363696740 | 5630 | 5640 | 5650 | 5630 | 3612 |
| 437 | 20231026 | 111900 | 1343356640 | 5640 | 5640 | 5650 | 5640 | 2014 |
| 438 | 20231026 | 111800 | 1331997670 | 5650 | 5640 | 5650 | 5640 | 1072 |
| 439 | 20231026 | 111700 | 1325941770 | 5650 | 5660 | 5660 | 5650 | 197 |
| 440 | 20231026 | 111600 | 1324828680 | 5650 | 5650 | 5660 | 5650 | 623 |
| 441 | 20231026 | 111500 | 1321305900 | 5660 | 5650 | 5660 | 5650 | 165 |
| 442 | 20231026 | 111400 | 1320372540 | 5660 | 5660 | 5660 | 5660 | 83 |
| 443 | 20231026 | 111300 | 1319902760 | 5670 | 5670 | 5670 | 5670 | 4 |
| 444 | 20231026 | 111200 | 1319880080 | 5670 | 5670 | 5670 | 5670 | 269 |
| 445 | 20231026 | 111100 | 1318354850 | 5670 | 5670 | 5670 | 5660 | 205 |
| 446 | 20231026 | 111000 | 1317194300 | 5670 | 5660 | 5670 | 5660 | 112 |
| 447 | 20231026 | 110900 | 1316560040 | 5660 | 5650 | 5660 | 5650 | 11533 |
| 448 | 20231026 | 110800 | 1251397610 | 5650 | 5640 | 5650 | 5640 | 6174 |
| 449 | 20231026 | 110700 | 1216533580 | 5640 | 5660 | 5660 | 5640 | 1238 |
| 450 | 20231026 | 110600 | 1209538390 | 5660 | 5660 | 5660 | 5660 | 431 |
| 451 | 20231026 | 110500 | 1207098930 | 5660 | 5660 | 5660 | 5650 | 2428 |
| 452 | 20231026 | 110400 | 1193361960 | 5650 | 5650 | 5650 | 5650 | 350 |
| 453 | 20231026 | 110300 | 1191384460 | 5660 | 5660 | 5660 | 5660 | 236 |
| 454 | 20231026 | 110200 | 1190048700 | 5660 | 5660 | 5660 | 5660 | 207 |
| 455 | 20231026 | 110100 | 1188877080 | 5660 | 5660 | 5660 | 5660 | 267 |
| 456 | 20231026 | 110000 | 1187365860 | 5650 | 5650 | 5650 | 5650 | 505 |
| 457 | 20231026 | 105900 | 1184512610 | 5650 | 5650 | 5650 | 5650 | 5332 |
| 458 | 20231026 | 105800 | 1154386810 | 5640 | 5650 | 5650 | 5640 | 439 |
| 459 | 20231026 | 105700 | 1151908820 | 5650 | 5650 | 5660 | 5650 | 1743 |
| 460 | 20231026 | 105600 | 1142060750 | 5650 | 5640 | 5650 | 5640 | 2212 |
| 461 | 20231026 | 105500 | 1129564950 | 5650 | 5660 | 5660 | 5640 | 5677 |
| 462 | 20231026 | 105400 | 1097479190 | 5670 | 5670 | 5670 | 5670 | 2 |
| 463 | 20231026 | 105300 | 1097467850 | 5670 | 5670 | 5670 | 5670 | 272 |
| 464 | 20231026 | 105200 | 1095925610 | 5670 | 5670 | 5680 | 5670 | 3062 |
| 465 | 20231026 | 105100 | 1078564060 | 5670 | 5670 | 5680 | 5670 | 71 |
| 466 | 20231026 | 105000 | 1078161450 | 5680 | 5680 | 5680 | 5680 | 2 |
| 467 | 20231026 | 104900 | 1078150090 | 5680 | 5680 | 5680 | 5670 | 475 |
| 468 | 20231026 | 104800 | 1075454110 | 5670 | 5680 | 5680 | 5670 | 201 |
| 469 | 20231026 | 104700 | 1074314430 | 5680 | 5680 | 5680 | 5680 | 50 |
| 470 | 20231026 | 104600 | 1074030430 | 5670 | 5680 | 5680 | 5670 | 691 |
| 471 | 20231026 | 104500 | 1070109390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 472 | 20231026 | 104400 | 1070109390 | 5680 | 5680 | 5680 | 5680 | 3 |
| 473 | 20231026 | 104300 | 1070092350 | 5680 | 5670 | 5680 | 5670 | 3 |
| 474 | 20231026 | 104200 | 1070075320 | 5680 | 5680 | 5680 | 5680 | 264 |
| 475 | 20231026 | 104100 | 1068575800 | 5670 | 5680 | 5680 | 5670 | 212 |
| 476 | 20231026 | 104000 | 1067373660 | 5680 | 5680 | 5680 | 5680 | 46 |
| 477 | 20231026 | 103900 | 1067112380 | 5680 | 5680 | 5680 | 5680 | 32 |
| 478 | 20231026 | 103800 | 1066930620 | 5670 | 5670 | 5680 | 5670 | 490 |
| 479 | 20231026 | 103700 | 1064149480 | 5680 | 5680 | 5680 | 5680 | 6 |
| 480 | 20231026 | 103600 | 1064115400 | 5670 | 5670 | 5680 | 5670 | 1256 |
| 481 | 20231026 | 103500 | 1056993830 | 5670 | 5670 | 5680 | 5670 | 133 |
| 482 | 20231026 | 103400 | 1056239580 | 5680 | 5680 | 5680 | 5680 | 275 |
| 483 | 20231026 | 103300 | 1054677580 | 5680 | 5680 | 5680 | 5680 | 504 |
| 484 | 20231026 | 103200 | 1051814860 | 5680 | 5680 | 5680 | 5680 | 410 |
| 485 | 20231026 | 103100 | 1049486060 | 5680 | 5680 | 5680 | 5680 | 2 |
| 486 | 20231026 | 103000 | 1049474700 | 5670 | 5660 | 5670 | 5660 | 951 |
| 487 | 20231026 | 102900 | 1044082870 | 5660 | 5680 | 5680 | 5660 | 1422 |
| 488 | 20231026 | 102800 | 1036021650 | 5680 | 5670 | 5680 | 5670 | 646 |
| 489 | 20231026 | 102700 | 1032358790 | 5670 | 5680 | 5680 | 5670 | 930 |
| 490 | 20231026 | 102600 | 1027082680 | 5680 | 5690 | 5690 | 5680 | 1343 |
| 491 | 20231026 | 102500 | 1019449440 | 5690 | 5690 | 5690 | 5690 | 0 |
| 492 | 20231026 | 102400 | 1019449440 | 5690 | 5680 | 5690 | 5680 | 653 |
| 493 | 20231026 | 102300 | 1015740380 | 5680 | 5680 | 5680 | 5680 | 263 |
| 494 | 20231026 | 102200 | 1014246540 | 5680 | 5690 | 5690 | 5670 | 701 |
| 495 | 20231026 | 102100 | 1010266180 | 5690 | 5700 | 5700 | 5690 | 644 |
| 496 | 20231026 | 102000 | 1006601800 | 5690 | 5690 | 5690 | 5690 | 764 |
| 497 | 20231026 | 101900 | 1002254640 | 5680 | 5670 | 5680 | 5670 | 4579 |
| 498 | 20231026 | 101800 | 976272260 | 5670 | 5660 | 5670 | 5660 | 3149 |
| 499 | 20231026 | 101700 | 958448900 | 5660 | 5660 | 5660 | 5660 | 2411 |
| 500 | 20231026 | 101600 | 944802640 | 5660 | 5670 | 5670 | 5660 | 843 |
| 501 | 20231026 | 101500 | 940026230 | 5670 | 5670 | 5670 | 5670 | 276 |
| 502 | 20231026 | 101400 | 938461310 | 5660 | 5670 | 5670 | 5660 | 714 |
| 503 | 20231026 | 101300 | 934419950 | 5670 | 5670 | 5680 | 5650 | 25533 |
| 504 | 20231026 | 101200 | 789994810 | 5680 | 5680 | 5680 | 5680 | 304 |
| 505 | 20231026 | 101100 | 788268090 | 5680 | 5670 | 5680 | 5670 | 2475 |
| 506 | 20231026 | 101000 | 774232210 | 5670 | 5670 | 5670 | 5670 | 675 |
| 507 | 20231026 | 100900 | 770404960 | 5680 | 5680 | 5680 | 5680 | 0 |
| 508 | 20231026 | 100800 | 770404960 | 5680 | 5680 | 5680 | 5680 | 265 |
| 509 | 20231026 | 100700 | 768899760 | 5680 | 5650 | 5680 | 5650 | 1736 |
| 510 | 20231026 | 100600 | 759071850 | 5660 | 5660 | 5660 | 5650 | 5954 |
| 511 | 20231026 | 100500 | 725405290 | 5670 | 5670 | 5670 | 5660 | 169 |
| 512 | 20231026 | 100400 | 724448730 | 5670 | 5670 | 5680 | 5670 | 4174 |
| 513 | 20231026 | 100300 | 700779460 | 5670 | 5670 | 5670 | 5670 | 0 |
| 514 | 20231026 | 100200 | 700779460 | 5670 | 5670 | 5690 | 5670 | 205 |
| 515 | 20231026 | 100100 | 699617070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 516 | 20231026 | 100000 | 699617070 | 5690 | 5690 | 5690 | 5670 | 806 |
| 517 | 20231026 | 095900 | 695044320 | 5670 | 5680 | 5690 | 5670 | 161 |
| 518 | 20231026 | 095800 | 694130810 | 5680 | 5680 | 5680 | 5680 | 5 |
| 519 | 20231026 | 095700 | 694102410 | 5670 | 5670 | 5690 | 5670 | 2390 |
| 520 | 20231026 | 095600 | 680542010 | 5670 | 5680 | 5680 | 5660 | 5695 |
| 521 | 20231026 | 095500 | 648230780 | 5680 | 5680 | 5680 | 5680 | 0 |
| 522 | 20231026 | 095400 | 648230780 | 5680 | 5690 | 5700 | 5680 | 2193 |
| 523 | 20231026 | 095300 | 635762170 | 5700 | 5700 | 5700 | 5700 | 0 |
| 524 | 20231026 | 095200 | 635762170 | 5700 | 5700 | 5700 | 5700 | 266 |
| 525 | 20231026 | 095100 | 634245970 | 5690 | 5690 | 5700 | 5690 | 104 |
| 526 | 20231026 | 095000 | 633654190 | 5690 | 5700 | 5700 | 5690 | 209 |
| 527 | 20231026 | 094900 | 632464960 | 5700 | 5700 | 5700 | 5700 | 374 |
| 528 | 20231026 | 094800 | 630333160 | 5700 | 5700 | 5700 | 5690 | 204 |
| 529 | 20231026 | 094700 | 629172350 | 5690 | 5690 | 5690 | 5690 | 1006 |
| 530 | 20231026 | 094600 | 623448210 | 5680 | 5690 | 5690 | 5680 | 591 |
| 531 | 20231026 | 094500 | 620089460 | 5690 | 5700 | 5700 | 5690 | 64 |
| 532 | 20231026 | 094400 | 619725180 | 5690 | 5690 | 5690 | 5680 | 576 |
| 533 | 20231026 | 094300 | 616449760 | 5700 | 5700 | 5700 | 5690 | 6227 |
| 534 | 20231026 | 094200 | 580956500 | 5710 | 5710 | 5720 | 5710 | 211 |
| 535 | 20231026 | 094100 | 579751530 | 5720 | 5710 | 5720 | 5710 | 1004 |
| 536 | 20231026 | 094000 | 574013650 | 5700 | 5680 | 5720 | 5680 | 11810 |
| 537 | 20231026 | 093900 | 506743120 | 5680 | 5680 | 5690 | 5680 | 210 |
| 538 | 20231026 | 093800 | 505550300 | 5690 | 5690 | 5690 | 5680 | 425 |
| 539 | 20231026 | 093700 | 503132060 | 5680 | 5670 | 5690 | 5670 | 1261 |
| 540 | 20231026 | 093600 | 495975670 | 5680 | 5680 | 5680 | 5670 | 1147 |
| 541 | 20231026 | 093500 | 489472140 | 5680 | 5670 | 5680 | 5670 | 73 |
| 542 | 20231026 | 093400 | 489057640 | 5670 | 5670 | 5680 | 5670 | 3854 |
| 543 | 20231026 | 093300 | 467205110 | 5670 | 5670 | 5680 | 5660 | 5202 |
| 544 | 20231026 | 093200 | 437709100 | 5680 | 5680 | 5680 | 5680 | 3 |
| 545 | 20231026 | 093100 | 437692060 | 5670 | 5680 | 5680 | 5670 | 270 |
| 546 | 20231026 | 093000 | 436160540 | 5680 | 5680 | 5680 | 5680 | 53 |
| 547 | 20231026 | 092900 | 435859500 | 5670 | 5680 | 5680 | 5670 | 773 |
| 548 | 20231026 | 092800 | 431472940 | 5680 | 5670 | 5680 | 5670 | 229 |
| 549 | 20231026 | 092700 | 430174390 | 5670 | 5680 | 5680 | 5670 | 712 |
| 550 | 20231026 | 092600 | 426135230 | 5680 | 5680 | 5680 | 5670 | 516 |
| 551 | 20231026 | 092500 | 423204460 | 5680 | 5700 | 5700 | 5670 | 3526 |
| 552 | 20231026 | 092400 | 403154040 | 5700 | 5720 | 5720 | 5700 | 3825 |
| 553 | 20231026 | 092300 | 381343710 | 5720 | 5710 | 5720 | 5710 | 209 |
| 554 | 20231026 | 092200 | 380150290 | 5720 | 5690 | 5720 | 5690 | 9563 |
| 555 | 20231026 | 092100 | 325605160 | 5690 | 5710 | 5710 | 5670 | 11060 |
| 556 | 20231026 | 092000 | 262835750 | 5720 | 5700 | 5720 | 5700 | 1902 |
| 557 | 20231026 | 091900 | 251986760 | 5700 | 5680 | 5700 | 5680 | 2198 |
| 558 | 20231026 | 091800 | 239500460 | 5680 | 5660 | 5690 | 5650 | 2265 |
| 559 | 20231026 | 091700 | 226645860 | 5660 | 5660 | 5680 | 5660 | 909 |
| 560 | 20231026 | 091600 | 221494950 | 5680 | 5680 | 5680 | 5670 | 2102 |
| 561 | 20231026 | 091500 | 209572510 | 5680 | 5670 | 5690 | 5670 | 601 |
| 562 | 20231026 | 091400 | 206158810 | 5690 | 5680 | 5690 | 5680 | 624 |
| 563 | 20231026 | 091300 | 202614470 | 5680 | 5670 | 5680 | 5670 | 1675 |
| 564 | 20231026 | 091200 | 193115410 | 5670 | 5660 | 5670 | 5650 | 362 |
| 565 | 20231026 | 091100 | 191065510 | 5660 | 5690 | 5690 | 5640 | 12959 |
| 566 | 20231026 | 091000 | 117748470 | 5690 | 5690 | 5700 | 5690 | 1960 |
| 567 | 20231026 | 090900 | 106595020 | 5690 | 5680 | 5690 | 5680 | 328 |
| 568 | 20231026 | 090800 | 104731060 | 5680 | 5690 | 5690 | 5680 | 1880 |
| 569 | 20231026 | 090700 | 94037800 | 5690 | 5690 | 5700 | 5690 | 384 |
| 570 | 20231026 | 090600 | 91851510 | 5690 | 5680 | 5690 | 5680 | 815 |
| 571 | 20231026 | 090500 | 87217050 | 5680 | 5700 | 5700 | 5680 | 441 |
| 572 | 20231026 | 090400 | 84705390 | 5700 | 5700 | 5700 | 5700 | 1875 |
| 573 | 20231026 | 090300 | 74017890 | 5690 | 5700 | 5700 | 5690 | 1141 |
| 574 | 20231026 | 090200 | 67523580 | 5700 | 5680 | 5710 | 5680 | 1269 |
| 575 | 20231026 | 090100 | 60298040 | 5680 | 5640 | 5680 | 5640 | 3573 |
| 576 | 20231026 | 090000 | 40060790 | 5640 | 5730 | 5730 | 5640 | 7021 |