28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 183700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 4033 |
| 3 | 20231012 | 183600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 4 | 20231012 | 183500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 5 | 20231012 | 183400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 6 | 20231012 | 183300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 7 | 20231012 | 183200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 8 | 20231012 | 183100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 9 | 20231012 | 183000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 10 | 20231012 | 182900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 11 | 20231012 | 182800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 12 | 20231012 | 182700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 13 | 20231012 | 182600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 14 | 20231012 | 182500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 15 | 20231012 | 182400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 16 | 20231012 | 182300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 17 | 20231012 | 182200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 18 | 20231012 | 182100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 19 | 20231012 | 182000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 20 | 20231012 | 181900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 21 | 20231012 | 181800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 22 | 20231012 | 181700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 23 | 20231012 | 181600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 24 | 20231012 | 181500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 25 | 20231012 | 181400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 26 | 20231012 | 181300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 27 | 20231012 | 181200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 28 | 20231012 | 181100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 29 | 20231012 | 181000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 30 | 20231012 | 180900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 31 | 20231012 | 180800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 32 | 20231012 | 180700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 4033 |
| 33 | 20231012 | 180600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 34 | 20231012 | 180500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 35 | 20231012 | 180400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 36 | 20231012 | 180300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 37 | 20231012 | 180200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 38 | 20231012 | 180100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 39 | 20231012 | 180000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 40 | 20231012 | 175900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 41 | 20231012 | 175800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 42 | 20231012 | 175700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 43 | 20231012 | 175600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 44 | 20231012 | 175500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 45 | 20231012 | 175400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 46 | 20231012 | 175300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 47 | 20231012 | 175200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 48 | 20231012 | 175100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 49 | 20231012 | 175000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 50 | 20231012 | 174900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 51 | 20231012 | 174800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 52 | 20231012 | 174700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 53 | 20231012 | 174600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 54 | 20231012 | 174500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 55 | 20231012 | 174400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 56 | 20231012 | 174300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 57 | 20231012 | 174200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 58 | 20231012 | 174100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 59 | 20231012 | 174000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 60 | 20231012 | 173900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 61 | 20231012 | 173800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 62 | 20231012 | 173700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 4033 |
| 63 | 20231012 | 173600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 64 | 20231012 | 173500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 65 | 20231012 | 173400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 66 | 20231012 | 173300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 67 | 20231012 | 173200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 68 | 20231012 | 173100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 69 | 20231012 | 173000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 70 | 20231012 | 172900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 71 | 20231012 | 172800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 72 | 20231012 | 172700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 73 | 20231012 | 172600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 74 | 20231012 | 172500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 75 | 20231012 | 172400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 76 | 20231012 | 172300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 77 | 20231012 | 172200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 78 | 20231012 | 172100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 79 | 20231012 | 172000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 80 | 20231012 | 171900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 81 | 20231012 | 171800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 82 | 20231012 | 171700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 83 | 20231012 | 171600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 84 | 20231012 | 171500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 85 | 20231012 | 171400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 86 | 20231012 | 171300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 87 | 20231012 | 171200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 88 | 20231012 | 171100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 89 | 20231012 | 171000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 90 | 20231012 | 170900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 91 | 20231012 | 170800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 92 | 20231012 | 170700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 4033 |
| 93 | 20231012 | 170600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 94 | 20231012 | 170500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 95 | 20231012 | 170400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 96 | 20231012 | 170300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 97 | 20231012 | 170200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 98 | 20231012 | 170100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 99 | 20231012 | 170000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 100 | 20231012 | 165900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 101 | 20231012 | 165800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 102 | 20231012 | 165700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 103 | 20231012 | 165600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 104 | 20231012 | 165500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 105 | 20231012 | 165400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 106 | 20231012 | 165300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 107 | 20231012 | 165200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 108 | 20231012 | 165100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 109 | 20231012 | 165000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 110 | 20231012 | 164900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 111 | 20231012 | 164800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 112 | 20231012 | 164700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 113 | 20231012 | 164600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 114 | 20231012 | 164500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 115 | 20231012 | 164400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 116 | 20231012 | 164300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 117 | 20231012 | 164200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 118 | 20231012 | 164100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 119 | 20231012 | 164000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 120 | 20231012 | 163900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 121 | 20231012 | 163800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 122 | 20231012 | 163700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 4033 |
| 123 | 20231012 | 163600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 124 | 20231012 | 163500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 125 | 20231012 | 163400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 126 | 20231012 | 163300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 127 | 20231012 | 163200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 128 | 20231012 | 163100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 129 | 20231012 | 163000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 130 | 20231012 | 162900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 131 | 20231012 | 162800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 132 | 20231012 | 162700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 133 | 20231012 | 162600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 134 | 20231012 | 162500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 135 | 20231012 | 162400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 136 | 20231012 | 162300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 137 | 20231012 | 162200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 138 | 20231012 | 162100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 139 | 20231012 | 162000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 140 | 20231012 | 161900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 141 | 20231012 | 161800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 142 | 20231012 | 161700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 143 | 20231012 | 161600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 144 | 20231012 | 161500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 145 | 20231012 | 161400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 146 | 20231012 | 161300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 147 | 20231012 | 161200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 148 | 20231012 | 161100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 149 | 20231012 | 161000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 150 | 20231012 | 160900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 151 | 20231012 | 160800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 152 | 20231012 | 160700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 4033 |
| 153 | 20231012 | 160600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 154 | 20231012 | 160500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 155 | 20231012 | 160400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 156 | 20231012 | 160300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 157 | 20231012 | 160200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 158 | 20231012 | 160100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 159 | 20231012 | 160000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 160 | 20231012 | 155900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 161 | 20231012 | 155800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 162 | 20231012 | 155700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 163 | 20231012 | 155600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 164 | 20231012 | 155500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 165 | 20231012 | 155400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 166 | 20231012 | 155300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 167 | 20231012 | 155200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 168 | 20231012 | 155100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 169 | 20231012 | 155000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 170 | 20231012 | 154900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 171 | 20231012 | 154800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 172 | 20231012 | 154700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 173 | 20231012 | 154600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 174 | 20231012 | 154500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 175 | 20231012 | 154400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 176 | 20231012 | 154300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 177 | 20231012 | 154200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 178 | 20231012 | 154100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 179 | 20231012 | 154000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 180 | 20231012 | 153900 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 181 | 20231012 | 153800 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 182 | 20231012 | 153700 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 4033 |
| 183 | 20231012 | 153600 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 184 | 20231012 | 153500 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 185 | 20231012 | 153400 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 186 | 20231012 | 153300 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 187 | 20231012 | 153200 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 188 | 20231012 | 153100 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 189 | 20231012 | 153000 | 1378029990 | 5550 | 5550 | 5550 | 5550 | 4033 |
| 190 | 20231012 | 152900 | 1355646840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 191 | 20231012 | 152800 | 1355646840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 192 | 20231012 | 152700 | 1355646840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 193 | 20231012 | 152600 | 1355646840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 194 | 20231012 | 152500 | 1355646840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 195 | 20231012 | 152400 | 1355646840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 196 | 20231012 | 152300 | 1355646840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 197 | 20231012 | 152200 | 1355646840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 198 | 20231012 | 152100 | 1355646840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 199 | 20231012 | 152000 | 1355646840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 200 | 20231012 | 151900 | 1355646840 | 5570 | 5570 | 5570 | 5570 | 182 |
| 201 | 20231012 | 151800 | 1354633100 | 5570 | 5560 | 5570 | 5550 | 202 |
| 202 | 20231012 | 151700 | 1353510790 | 5570 | 5570 | 5570 | 5560 | 280 |
| 203 | 20231012 | 151600 | 1351953970 | 5570 | 5570 | 5570 | 5570 | 0 |
| 204 | 20231012 | 151500 | 1351953970 | 5570 | 5570 | 5570 | 5570 | 0 |
| 205 | 20231012 | 151400 | 1351953970 | 5570 | 5560 | 5570 | 5560 | 20 |
| 206 | 20231012 | 151300 | 1351842600 | 5560 | 5550 | 5560 | 5550 | 1100 |
| 207 | 20231012 | 151200 | 1345727600 | 5560 | 5560 | 5560 | 5560 | 10 |
| 208 | 20231012 | 151100 | 1345672000 | 5560 | 5570 | 5570 | 5560 | 1017 |
| 209 | 20231012 | 151000 | 1340013880 | 5570 | 5560 | 5570 | 5560 | 169 |
| 210 | 20231012 | 150900 | 1339074230 | 5560 | 5560 | 5560 | 5550 | 216 |
| 211 | 20231012 | 150800 | 1337873420 | 5560 | 5560 | 5560 | 5560 | 245 |
| 212 | 20231012 | 150700 | 1336511220 | 5560 | 5560 | 5560 | 5560 | 100 |
| 213 | 20231012 | 150600 | 1335955220 | 5560 | 5560 | 5560 | 5560 | 10 |
| 214 | 20231012 | 150500 | 1335899620 | 5560 | 5560 | 5560 | 5560 | 20 |
| 215 | 20231012 | 150400 | 1335788420 | 5560 | 5560 | 5560 | 5560 | 3 |
| 216 | 20231012 | 150300 | 1335771740 | 5560 | 5560 | 5560 | 5560 | 4 |
| 217 | 20231012 | 150200 | 1335749500 | 5540 | 5550 | 5550 | 5540 | 811 |
| 218 | 20231012 | 150100 | 1331249980 | 5560 | 5550 | 5560 | 5550 | 443 |
| 219 | 20231012 | 150000 | 1328789780 | 5550 | 5540 | 5550 | 5540 | 203 |
| 220 | 20231012 | 145900 | 1327665130 | 5550 | 5550 | 5550 | 5540 | 549 |
| 221 | 20231012 | 145800 | 1324619160 | 5550 | 5560 | 5560 | 5550 | 239 |
| 222 | 20231012 | 145700 | 1323292690 | 5560 | 5570 | 5570 | 5550 | 422 |
| 223 | 20231012 | 145600 | 1320946820 | 5570 | 5570 | 5570 | 5570 | 10 |
| 224 | 20231012 | 145500 | 1320891120 | 5570 | 5570 | 5570 | 5570 | 0 |
| 225 | 20231012 | 145400 | 1320891120 | 5570 | 5540 | 5570 | 5540 | 20 |
| 226 | 20231012 | 145300 | 1320780020 | 5570 | 5570 | 5570 | 5570 | 21 |
| 227 | 20231012 | 145200 | 1320663050 | 5570 | 5570 | 5570 | 5570 | 9 |
| 228 | 20231012 | 145100 | 1320612920 | 5570 | 5570 | 5570 | 5570 | 0 |
| 229 | 20231012 | 145000 | 1320612920 | 5570 | 5570 | 5570 | 5570 | 4 |
| 230 | 20231012 | 144900 | 1320590640 | 5540 | 5550 | 5550 | 5540 | 106 |
| 231 | 20231012 | 144800 | 1320002350 | 5550 | 5550 | 5550 | 5550 | 54 |
| 232 | 20231012 | 144700 | 1319702650 | 5570 | 5560 | 5570 | 5560 | 11 |
| 233 | 20231012 | 144600 | 1319641390 | 5570 | 5570 | 5570 | 5570 | 1 |
| 234 | 20231012 | 144500 | 1319635820 | 5560 | 5550 | 5560 | 5540 | 5028 |
| 235 | 20231012 | 144400 | 1291749880 | 5560 | 5560 | 5560 | 5560 | 1 |
| 236 | 20231012 | 144300 | 1291744320 | 5550 | 5550 | 5550 | 5550 | 62 |
| 237 | 20231012 | 144200 | 1291400220 | 5560 | 5560 | 5560 | 5560 | 0 |
| 238 | 20231012 | 144100 | 1291400220 | 5560 | 5560 | 5560 | 5560 | 10 |
| 239 | 20231012 | 144000 | 1291344620 | 5560 | 5560 | 5560 | 5560 | 10 |
| 240 | 20231012 | 143900 | 1291289020 | 5550 | 5550 | 5550 | 5550 | 400 |
| 241 | 20231012 | 143800 | 1289069020 | 5560 | 5560 | 5560 | 5560 | 2 |
| 242 | 20231012 | 143700 | 1289057900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 243 | 20231012 | 143600 | 1289057900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 244 | 20231012 | 143500 | 1289057900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 245 | 20231012 | 143400 | 1289057900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 246 | 20231012 | 143300 | 1289057900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 247 | 20231012 | 143200 | 1289057900 | 5560 | 5570 | 5570 | 5560 | 228 |
| 248 | 20231012 | 143100 | 1287790210 | 5560 | 5560 | 5560 | 5560 | 0 |
| 249 | 20231012 | 143000 | 1287790210 | 5560 | 5560 | 5560 | 5560 | 576 |
| 250 | 20231012 | 142900 | 1284587650 | 5560 | 5560 | 5560 | 5560 | 5 |
| 251 | 20231012 | 142800 | 1284559850 | 5560 | 5560 | 5560 | 5560 | 0 |
| 252 | 20231012 | 142700 | 1284559850 | 5560 | 5560 | 5560 | 5560 | 0 |
| 253 | 20231012 | 142600 | 1284559850 | 5560 | 5560 | 5560 | 5560 | 6 |
| 254 | 20231012 | 142500 | 1284526490 | 5550 | 5550 | 5550 | 5550 | 602 |
| 255 | 20231012 | 142400 | 1281185390 | 5560 | 5560 | 5560 | 5560 | 1091 |
| 256 | 20231012 | 142300 | 1275119430 | 5560 | 5560 | 5560 | 5560 | 110 |
| 257 | 20231012 | 142200 | 1274507830 | 5550 | 5550 | 5550 | 5550 | 0 |
| 258 | 20231012 | 142100 | 1274507830 | 5550 | 5550 | 5550 | 5550 | 5 |
| 259 | 20231012 | 142000 | 1274480080 | 5550 | 5560 | 5560 | 5550 | 1187 |
| 260 | 20231012 | 141900 | 1267889550 | 5580 | 5580 | 5580 | 5580 | 20 |
| 261 | 20231012 | 141800 | 1267777950 | 5560 | 5570 | 5580 | 5560 | 2919 |
| 262 | 20231012 | 141700 | 1251533390 | 5580 | 5580 | 5580 | 5580 | 0 |
| 263 | 20231012 | 141600 | 1251533390 | 5580 | 5580 | 5580 | 5580 | 35 |
| 264 | 20231012 | 141500 | 1251338090 | 5580 | 5570 | 5580 | 5570 | 807 |
| 265 | 20231012 | 141400 | 1246843090 | 5570 | 5570 | 5570 | 5570 | 108 |
| 266 | 20231012 | 141300 | 1246241530 | 5560 | 5560 | 5560 | 5560 | 0 |
| 267 | 20231012 | 141200 | 1246241530 | 5560 | 5560 | 5570 | 5560 | 315 |
| 268 | 20231012 | 141100 | 1244490030 | 5570 | 5570 | 5570 | 5570 | 1 |
| 269 | 20231012 | 141000 | 1244484460 | 5560 | 5570 | 5570 | 5560 | 98 |
| 270 | 20231012 | 140900 | 1243939570 | 5560 | 5560 | 5560 | 5560 | 5 |
| 271 | 20231012 | 140800 | 1243911770 | 5560 | 5560 | 5560 | 5560 | 1030 |
| 272 | 20231012 | 140700 | 1238184970 | 5560 | 5560 | 5570 | 5560 | 389 |
| 273 | 20231012 | 140600 | 1236022110 | 5560 | 5560 | 5560 | 5560 | 0 |
| 274 | 20231012 | 140500 | 1236022110 | 5560 | 5560 | 5560 | 5560 | 0 |
| 275 | 20231012 | 140400 | 1236022110 | 5560 | 5560 | 5560 | 5560 | 2 |
| 276 | 20231012 | 140300 | 1236010990 | 5560 | 5560 | 5560 | 5560 | 0 |
| 277 | 20231012 | 140200 | 1236010990 | 5560 | 5550 | 5560 | 5550 | 737 |
| 278 | 20231012 | 140100 | 1231919590 | 5560 | 5560 | 5570 | 5560 | 1227 |
| 279 | 20231012 | 140000 | 1225097460 | 5580 | 5560 | 5580 | 5560 | 3 |
| 280 | 20231012 | 135900 | 1225080760 | 5560 | 5570 | 5570 | 5560 | 882 |
| 281 | 20231012 | 135800 | 1220169580 | 5570 | 5570 | 5570 | 5570 | 20 |
| 282 | 20231012 | 135700 | 1220058180 | 5570 | 5580 | 5580 | 5570 | 2086 |
| 283 | 20231012 | 135600 | 1208438550 | 5580 | 5590 | 5590 | 5580 | 900 |
| 284 | 20231012 | 135500 | 1203410580 | 5590 | 5590 | 5590 | 5590 | 150 |
| 285 | 20231012 | 135400 | 1202572080 | 5590 | 5590 | 5590 | 5590 | 5 |
| 286 | 20231012 | 135300 | 1202544130 | 5600 | 5600 | 5600 | 5600 | 0 |
| 287 | 20231012 | 135200 | 1202544130 | 5600 | 5610 | 5610 | 5600 | 92 |
| 288 | 20231012 | 135100 | 1202028920 | 5600 | 5610 | 5610 | 5600 | 152 |
| 289 | 20231012 | 135000 | 1201177700 | 5620 | 5620 | 5620 | 5620 | 0 |
| 290 | 20231012 | 134900 | 1201177700 | 5620 | 5620 | 5620 | 5620 | 50 |
| 291 | 20231012 | 134800 | 1200896700 | 5600 | 5600 | 5600 | 5600 | 44 |
| 292 | 20231012 | 134700 | 1200650300 | 5600 | 5600 | 5600 | 5600 | 480 |
| 293 | 20231012 | 134600 | 1197962300 | 5610 | 5610 | 5610 | 5610 | 0 |
| 294 | 20231012 | 134500 | 1197962300 | 5610 | 5610 | 5610 | 5610 | 3 |
| 295 | 20231012 | 134400 | 1197945470 | 5600 | 5620 | 5620 | 5600 | 3181 |
| 296 | 20231012 | 134300 | 1180131850 | 5620 | 5620 | 5620 | 5620 | 0 |
| 297 | 20231012 | 134200 | 1180131850 | 5620 | 5620 | 5620 | 5620 | 7 |
| 298 | 20231012 | 134100 | 1180092510 | 5620 | 5620 | 5620 | 5620 | 50 |
| 299 | 20231012 | 134000 | 1179811510 | 5620 | 5620 | 5620 | 5620 | 0 |
| 300 | 20231012 | 133900 | 1179811510 | 5620 | 5620 | 5620 | 5620 | 0 |
| 301 | 20231012 | 133800 | 1179811510 | 5620 | 5620 | 5620 | 5620 | 0 |
| 302 | 20231012 | 133700 | 1179811510 | 5620 | 5620 | 5620 | 5620 | 0 |
| 303 | 20231012 | 133600 | 1179811510 | 5620 | 5620 | 5620 | 5620 | 0 |
| 304 | 20231012 | 133500 | 1179811510 | 5620 | 5620 | 5620 | 5620 | 0 |
| 305 | 20231012 | 133400 | 1179811510 | 5620 | 5620 | 5620 | 5620 | 0 |
| 306 | 20231012 | 133300 | 1179811510 | 5620 | 5620 | 5620 | 5620 | 0 |
| 307 | 20231012 | 133200 | 1179811510 | 5620 | 5620 | 5620 | 5620 | 18 |
| 308 | 20231012 | 133100 | 1179710350 | 5610 | 5620 | 5630 | 5610 | 2206 |
| 309 | 20231012 | 133000 | 1167332070 | 5620 | 5620 | 5620 | 5620 | 591 |
| 310 | 20231012 | 132900 | 1164010650 | 5620 | 5620 | 5620 | 5620 | 0 |
| 311 | 20231012 | 132800 | 1164010650 | 5620 | 5620 | 5620 | 5620 | 0 |
| 312 | 20231012 | 132700 | 1164010650 | 5620 | 5620 | 5620 | 5620 | 913 |
| 313 | 20231012 | 132600 | 1158879590 | 5630 | 5630 | 5630 | 5630 | 1 |
| 314 | 20231012 | 132500 | 1158873960 | 5620 | 5620 | 5620 | 5620 | 2 |
| 315 | 20231012 | 132400 | 1158862720 | 5630 | 5630 | 5630 | 5630 | 0 |
| 316 | 20231012 | 132300 | 1158862720 | 5630 | 5630 | 5630 | 5630 | 2 |
| 317 | 20231012 | 132200 | 1158851460 | 5630 | 5630 | 5630 | 5630 | 0 |
| 318 | 20231012 | 132100 | 1158851460 | 5630 | 5630 | 5630 | 5630 | 0 |
| 319 | 20231012 | 132000 | 1158851460 | 5630 | 5630 | 5630 | 5630 | 2135 |
| 320 | 20231012 | 131900 | 1146831410 | 5620 | 5620 | 5620 | 5620 | 1646 |
| 321 | 20231012 | 131800 | 1137580890 | 5610 | 5610 | 5610 | 5610 | 200 |
| 322 | 20231012 | 131700 | 1136458890 | 5600 | 5600 | 5600 | 5600 | 896 |
| 323 | 20231012 | 131600 | 1131441290 | 5610 | 5600 | 5610 | 5600 | 428 |
| 324 | 20231012 | 131500 | 1129044190 | 5600 | 5600 | 5600 | 5600 | 691 |
| 325 | 20231012 | 131400 | 1125174590 | 5610 | 5610 | 5610 | 5610 | 5 |
| 326 | 20231012 | 131300 | 1125146540 | 5610 | 5600 | 5610 | 5600 | 3047 |
| 327 | 20231012 | 131200 | 1108083330 | 5610 | 5610 | 5620 | 5610 | 440 |
| 328 | 20231012 | 131100 | 1105614920 | 5620 | 5620 | 5620 | 5620 | 0 |
| 329 | 20231012 | 131000 | 1105614920 | 5620 | 5620 | 5620 | 5620 | 0 |
| 330 | 20231012 | 130900 | 1105614920 | 5620 | 5620 | 5620 | 5620 | 0 |
| 331 | 20231012 | 130800 | 1105614920 | 5620 | 5620 | 5620 | 5620 | 0 |
| 332 | 20231012 | 130700 | 1105614920 | 5620 | 5620 | 5620 | 5620 | 10 |
| 333 | 20231012 | 130600 | 1105558720 | 5620 | 5620 | 5620 | 5620 | 20 |
| 334 | 20231012 | 130500 | 1105446320 | 5630 | 5610 | 5630 | 5600 | 101 |
| 335 | 20231012 | 130400 | 1104879860 | 5620 | 5620 | 5620 | 5620 | 0 |
| 336 | 20231012 | 130300 | 1104879860 | 5620 | 5600 | 5620 | 5600 | 2051 |
| 337 | 20231012 | 130200 | 1093354760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 338 | 20231012 | 130100 | 1093354760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 339 | 20231012 | 130000 | 1093354760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 340 | 20231012 | 125900 | 1093354760 | 5620 | 5610 | 5620 | 5610 | 771 |
| 341 | 20231012 | 125800 | 1089029440 | 5610 | 5610 | 5610 | 5610 | 259 |
| 342 | 20231012 | 125700 | 1087576450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 343 | 20231012 | 125600 | 1087576450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 344 | 20231012 | 125500 | 1087576450 | 5610 | 5610 | 5610 | 5610 | 100 |
| 345 | 20231012 | 125400 | 1087015450 | 5610 | 5610 | 5610 | 5610 | 1 |
| 346 | 20231012 | 125300 | 1087009840 | 5600 | 5600 | 5600 | 5600 | 339 |
| 347 | 20231012 | 125200 | 1085111440 | 5600 | 5600 | 5600 | 5600 | 303 |
| 348 | 20231012 | 125100 | 1083414640 | 5600 | 5610 | 5610 | 5600 | 997 |
| 349 | 20231012 | 125000 | 1077829440 | 5610 | 5620 | 5620 | 5610 | 657 |
| 350 | 20231012 | 124900 | 1074143620 | 5630 | 5630 | 5630 | 5630 | 0 |
| 351 | 20231012 | 124800 | 1074143620 | 5630 | 5630 | 5630 | 5630 | 63 |
| 352 | 20231012 | 124700 | 1073788930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 353 | 20231012 | 124600 | 1073788930 | 5630 | 5620 | 5630 | 5620 | 103 |
| 354 | 20231012 | 124500 | 1073209870 | 5630 | 5630 | 5630 | 5630 | 0 |
| 355 | 20231012 | 124400 | 1073209870 | 5630 | 5630 | 5630 | 5630 | 2488 |
| 356 | 20231012 | 124300 | 1059202430 | 5640 | 5640 | 5640 | 5640 | 10 |
| 357 | 20231012 | 124200 | 1059146030 | 5640 | 5640 | 5640 | 5640 | 0 |
| 358 | 20231012 | 124100 | 1059146030 | 5640 | 5620 | 5640 | 5620 | 2531 |
| 359 | 20231012 | 124000 | 1044903230 | 5610 | 5610 | 5610 | 5610 | 1 |
| 360 | 20231012 | 123900 | 1044897620 | 5610 | 5610 | 5610 | 5610 | 50 |
| 361 | 20231012 | 123800 | 1044617120 | 5610 | 5610 | 5610 | 5610 | 82 |
| 362 | 20231012 | 123700 | 1044157100 | 5620 | 5620 | 5620 | 5620 | 2 |
| 363 | 20231012 | 123600 | 1044145860 | 5620 | 5620 | 5620 | 5620 | 0 |
| 364 | 20231012 | 123500 | 1044145860 | 5620 | 5630 | 5630 | 5620 | 43 |
| 365 | 20231012 | 123400 | 1043904190 | 5620 | 5620 | 5620 | 5620 | 100 |
| 366 | 20231012 | 123300 | 1043342190 | 5630 | 5620 | 5630 | 5620 | 301 |
| 367 | 20231012 | 123200 | 1041650560 | 5630 | 5630 | 5630 | 5630 | 1 |
| 368 | 20231012 | 123100 | 1041644930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 369 | 20231012 | 123000 | 1041644930 | 5630 | 5610 | 5630 | 5610 | 6 |
| 370 | 20231012 | 122900 | 1041611170 | 5630 | 5620 | 5630 | 5610 | 166 |
| 371 | 20231012 | 122800 | 1040678010 | 5610 | 5630 | 5630 | 5610 | 1666 |
| 372 | 20231012 | 122700 | 1031313610 | 5630 | 5640 | 5640 | 5630 | 3092 |
| 373 | 20231012 | 122600 | 1013903020 | 5640 | 5630 | 5640 | 5630 | 79 |
| 374 | 20231012 | 122500 | 1013457820 | 5640 | 5640 | 5640 | 5640 | 1768 |
| 375 | 20231012 | 122400 | 1003486300 | 5640 | 5630 | 5640 | 5630 | 14 |
| 376 | 20231012 | 122300 | 1003407470 | 5640 | 5640 | 5640 | 5630 | 405 |
| 377 | 20231012 | 122200 | 1001123300 | 5630 | 5620 | 5630 | 5620 | 2192 |
| 378 | 20231012 | 122100 | 988782350 | 5630 | 5630 | 5630 | 5630 | 5 |
| 379 | 20231012 | 122000 | 988754200 | 5620 | 5620 | 5630 | 5620 | 629 |
| 380 | 20231012 | 121900 | 985215210 | 5620 | 5620 | 5620 | 5620 | 30 |
| 381 | 20231012 | 121800 | 985046610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 382 | 20231012 | 121700 | 985046610 | 5630 | 5620 | 5630 | 5620 | 2431 |
| 383 | 20231012 | 121600 | 971370080 | 5610 | 5610 | 5610 | 5610 | 0 |
| 384 | 20231012 | 121500 | 971370080 | 5610 | 5610 | 5610 | 5610 | 200 |
| 385 | 20231012 | 121400 | 970248080 | 5610 | 5610 | 5610 | 5610 | 12 |
| 386 | 20231012 | 121300 | 970180760 | 5620 | 5620 | 5620 | 5620 | 261 |
| 387 | 20231012 | 121200 | 968713940 | 5620 | 5620 | 5620 | 5610 | 579 |
| 388 | 20231012 | 121100 | 965460210 | 5620 | 5620 | 5620 | 5620 | 200 |
| 389 | 20231012 | 121000 | 964336210 | 5620 | 5620 | 5620 | 5620 | 4 |
| 390 | 20231012 | 120900 | 964313730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 391 | 20231012 | 120800 | 964313730 | 5620 | 5620 | 5620 | 5620 | 1 |
| 392 | 20231012 | 120700 | 964308110 | 5610 | 5610 | 5610 | 5610 | 0 |
| 393 | 20231012 | 120600 | 964308110 | 5610 | 5610 | 5610 | 5610 | 0 |
| 394 | 20231012 | 120500 | 964308110 | 5610 | 5610 | 5610 | 5610 | 9 |
| 395 | 20231012 | 120400 | 964257620 | 5610 | 5610 | 5610 | 5610 | 10 |
| 396 | 20231012 | 120300 | 964201520 | 5620 | 5620 | 5620 | 5620 | 1 |
| 397 | 20231012 | 120200 | 964195900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 398 | 20231012 | 120100 | 964195900 | 5600 | 5610 | 5610 | 5600 | 233 |
| 399 | 20231012 | 120000 | 962890000 | 5620 | 5620 | 5620 | 5620 | 236 |
| 400 | 20231012 | 115900 | 961563680 | 5610 | 5610 | 5610 | 5610 | 0 |
| 401 | 20231012 | 115800 | 961563680 | 5610 | 5610 | 5610 | 5610 | 0 |
| 402 | 20231012 | 115700 | 961563680 | 5610 | 5610 | 5610 | 5610 | 3 |
| 403 | 20231012 | 115600 | 961546850 | 5620 | 5620 | 5620 | 5620 | 188 |
| 404 | 20231012 | 115500 | 960490290 | 5630 | 5600 | 5630 | 5600 | 10007 |
| 405 | 20231012 | 115400 | 904443770 | 5600 | 5600 | 5600 | 5600 | 100 |
| 406 | 20231012 | 115300 | 903883770 | 5600 | 5600 | 5600 | 5600 | 178 |
| 407 | 20231012 | 115200 | 902886970 | 5600 | 5600 | 5600 | 5600 | 0 |
| 408 | 20231012 | 115100 | 902886970 | 5600 | 5600 | 5600 | 5600 | 0 |
| 409 | 20231012 | 115000 | 902886970 | 5600 | 5600 | 5600 | 5600 | 19 |
| 410 | 20231012 | 114900 | 902780570 | 5600 | 5600 | 5600 | 5600 | 5 |
| 411 | 20231012 | 114800 | 902752570 | 5600 | 5600 | 5600 | 5600 | 202 |
| 412 | 20231012 | 114700 | 901621370 | 5590 | 5600 | 5600 | 5590 | 11 |
| 413 | 20231012 | 114600 | 901559820 | 5600 | 5600 | 5600 | 5600 | 0 |
| 414 | 20231012 | 114500 | 901559820 | 5600 | 5600 | 5600 | 5600 | 1 |
| 415 | 20231012 | 114400 | 901554220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 416 | 20231012 | 114300 | 901554220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 417 | 20231012 | 114200 | 901554220 | 5600 | 5590 | 5600 | 5590 | 31 |
| 418 | 20231012 | 114100 | 901380830 | 5600 | 5590 | 5600 | 5570 | 1431 |
| 419 | 20231012 | 114000 | 893387390 | 5580 | 5580 | 5580 | 5580 | 175 |
| 420 | 20231012 | 113900 | 892410890 | 5590 | 5590 | 5590 | 5590 | 801 |
| 421 | 20231012 | 113800 | 887933300 | 5590 | 5590 | 5590 | 5590 | 1 |
| 422 | 20231012 | 113700 | 887927710 | 5570 | 5580 | 5580 | 5570 | 1789 |
| 423 | 20231012 | 113600 | 877959000 | 5580 | 5580 | 5580 | 5580 | 110 |
| 424 | 20231012 | 113500 | 877345200 | 5600 | 5600 | 5600 | 5600 | 1 |
| 425 | 20231012 | 113400 | 877339600 | 5580 | 5580 | 5580 | 5580 | 0 |
| 426 | 20231012 | 113300 | 877339600 | 5580 | 5590 | 5590 | 5580 | 2886 |
| 427 | 20231012 | 113200 | 861227230 | 5590 | 5590 | 5600 | 5590 | 1038 |
| 428 | 20231012 | 113100 | 855424800 | 5600 | 5610 | 5620 | 5600 | 2398 |
| 429 | 20231012 | 113000 | 841995950 | 5600 | 5610 | 5610 | 5600 | 1329 |
| 430 | 20231012 | 112900 | 834551070 | 5620 | 5620 | 5620 | 5620 | 45 |
| 431 | 20231012 | 112800 | 834298170 | 5630 | 5630 | 5630 | 5630 | 1 |
| 432 | 20231012 | 112700 | 834292540 | 5620 | 5620 | 5620 | 5620 | 137 |
| 433 | 20231012 | 112600 | 833522600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 434 | 20231012 | 112500 | 833522600 | 5620 | 5620 | 5620 | 5620 | 350 |
| 435 | 20231012 | 112400 | 831555600 | 5620 | 5620 | 5620 | 5620 | 66 |
| 436 | 20231012 | 112300 | 831184680 | 5620 | 5620 | 5620 | 5620 | 1 |
| 437 | 20231012 | 112200 | 831179060 | 5620 | 5620 | 5620 | 5620 | 1064 |
| 438 | 20231012 | 112100 | 825199380 | 5620 | 5620 | 5620 | 5620 | 204 |
| 439 | 20231012 | 112000 | 824052900 | 5620 | 5630 | 5630 | 5620 | 302 |
| 440 | 20231012 | 111900 | 822355460 | 5630 | 5630 | 5630 | 5630 | 150 |
| 441 | 20231012 | 111800 | 821510960 | 5630 | 5630 | 5630 | 5630 | 200 |
| 442 | 20231012 | 111700 | 820384960 | 5630 | 5630 | 5630 | 5630 | 25 |
| 443 | 20231012 | 111600 | 820244210 | 5620 | 5630 | 5630 | 5620 | 148 |
| 444 | 20231012 | 111500 | 819411970 | 5620 | 5620 | 5620 | 5620 | 0 |
| 445 | 20231012 | 111400 | 819411970 | 5620 | 5630 | 5630 | 5620 | 49 |
| 446 | 20231012 | 111300 | 819136110 | 5630 | 5630 | 5630 | 5630 | 169 |
| 447 | 20231012 | 111200 | 818184640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 448 | 20231012 | 111100 | 818184640 | 5630 | 5630 | 5630 | 5630 | 65 |
| 449 | 20231012 | 111000 | 817818690 | 5630 | 5630 | 5630 | 5630 | 1 |
| 450 | 20231012 | 110900 | 817813060 | 5640 | 5640 | 5640 | 5640 | 0 |
| 451 | 20231012 | 110800 | 817813060 | 5640 | 5640 | 5640 | 5640 | 0 |
| 452 | 20231012 | 110700 | 817813060 | 5640 | 5640 | 5640 | 5640 | 0 |
| 453 | 20231012 | 110600 | 817813060 | 5640 | 5630 | 5640 | 5630 | 1220 |
| 454 | 20231012 | 110500 | 810932560 | 5610 | 5630 | 5630 | 5610 | 210 |
| 455 | 20231012 | 110400 | 809752190 | 5630 | 5640 | 5640 | 5630 | 2084 |
| 456 | 20231012 | 110300 | 797999270 | 5630 | 5630 | 5630 | 5630 | 102 |
| 457 | 20231012 | 110200 | 797425010 | 5640 | 5630 | 5640 | 5630 | 61 |
| 458 | 20231012 | 110100 | 797081570 | 5630 | 5630 | 5630 | 5630 | 1 |
| 459 | 20231012 | 110000 | 797075940 | 5630 | 5630 | 5630 | 5630 | 0 |
| 460 | 20231012 | 105900 | 797075940 | 5630 | 5640 | 5640 | 5630 | 19 |
| 461 | 20231012 | 105800 | 796968790 | 5630 | 5640 | 5640 | 5630 | 235 |
| 462 | 20231012 | 105700 | 795645430 | 5640 | 5640 | 5640 | 5640 | 2 |
| 463 | 20231012 | 105600 | 795634150 | 5630 | 5640 | 5650 | 5630 | 805 |
| 464 | 20231012 | 105500 | 791094900 | 5650 | 5620 | 5650 | 5620 | 1020 |
| 465 | 20231012 | 105400 | 785340550 | 5610 | 5630 | 5630 | 5610 | 317 |
| 466 | 20231012 | 105300 | 783556140 | 5630 | 5630 | 5630 | 5630 | 177 |
| 467 | 20231012 | 105200 | 782559630 | 5630 | 5630 | 5630 | 5630 | 235 |
| 468 | 20231012 | 105100 | 781236580 | 5610 | 5610 | 5610 | 5610 | 10 |
| 469 | 20231012 | 105000 | 781180480 | 5630 | 5630 | 5630 | 5630 | 14 |
| 470 | 20231012 | 104900 | 781101660 | 5630 | 5630 | 5630 | 5630 | 7 |
| 471 | 20231012 | 104800 | 781062250 | 5640 | 5610 | 5640 | 5610 | 1000 |
| 472 | 20231012 | 104700 | 775435100 | 5610 | 5600 | 5610 | 5600 | 110 |
| 473 | 20231012 | 104600 | 774819000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 474 | 20231012 | 104500 | 774819000 | 5600 | 5600 | 5600 | 5600 | 10 |
| 475 | 20231012 | 104400 | 774763000 | 5600 | 5600 | 5600 | 5600 | 655 |
| 476 | 20231012 | 104300 | 771095000 | 5610 | 5610 | 5610 | 5610 | 0 |
| 477 | 20231012 | 104200 | 771095000 | 5610 | 5610 | 5610 | 5610 | 0 |
| 478 | 20231012 | 104100 | 771095000 | 5610 | 5610 | 5610 | 5610 | 2 |
| 479 | 20231012 | 104000 | 771083780 | 5600 | 5580 | 5600 | 5580 | 1580 |
| 480 | 20231012 | 103900 | 762236630 | 5590 | 5570 | 5590 | 5570 | 821 |
| 481 | 20231012 | 103800 | 757652860 | 5570 | 5590 | 5590 | 5570 | 677 |
| 482 | 20231012 | 103700 | 753881910 | 5590 | 5590 | 5590 | 5590 | 0 |
| 483 | 20231012 | 103600 | 753881910 | 5590 | 5590 | 5590 | 5580 | 324 |
| 484 | 20231012 | 103500 | 752073750 | 5590 | 5590 | 5590 | 5590 | 0 |
| 485 | 20231012 | 103400 | 752073750 | 5590 | 5580 | 5590 | 5580 | 104 |
| 486 | 20231012 | 103300 | 751493390 | 5580 | 5590 | 5590 | 5580 | 521 |
| 487 | 20231012 | 103200 | 748585210 | 5580 | 5580 | 5580 | 5580 | 59 |
| 488 | 20231012 | 103100 | 748255990 | 5580 | 5580 | 5580 | 5580 | 229 |
| 489 | 20231012 | 103000 | 746978170 | 5580 | 5580 | 5590 | 5580 | 323 |
| 490 | 20231012 | 102900 | 745175820 | 5590 | 5580 | 5590 | 5580 | 828 |
| 491 | 20231012 | 102800 | 740555490 | 5580 | 5590 | 5590 | 5580 | 578 |
| 492 | 20231012 | 102700 | 737329230 | 5590 | 5590 | 5590 | 5590 | 1 |
| 493 | 20231012 | 102600 | 737323640 | 5590 | 5600 | 5600 | 5590 | 34 |
| 494 | 20231012 | 102500 | 737133570 | 5600 | 5580 | 5600 | 5570 | 3155 |
| 495 | 20231012 | 102400 | 719553610 | 5580 | 5580 | 5580 | 5580 | 29 |
| 496 | 20231012 | 102300 | 719391790 | 5600 | 5590 | 5600 | 5580 | 324 |
| 497 | 20231012 | 102200 | 717583720 | 5600 | 5590 | 5600 | 5580 | 768 |
| 498 | 20231012 | 102100 | 713292860 | 5600 | 5600 | 5600 | 5600 | 365 |
| 499 | 20231012 | 102000 | 711248860 | 5610 | 5620 | 5620 | 5610 | 186 |
| 500 | 20231012 | 101900 | 710205050 | 5620 | 5610 | 5620 | 5610 | 221 |
| 501 | 20231012 | 101800 | 708965230 | 5600 | 5600 | 5600 | 5600 | 50 |
| 502 | 20231012 | 101700 | 708685230 | 5600 | 5600 | 5600 | 5600 | 301 |
| 503 | 20231012 | 101600 | 706999630 | 5600 | 5600 | 5600 | 5600 | 0 |
| 504 | 20231012 | 101500 | 706999630 | 5600 | 5600 | 5600 | 5590 | 735 |
| 505 | 20231012 | 101400 | 702885430 | 5600 | 5600 | 5600 | 5600 | 130 |
| 506 | 20231012 | 101300 | 702157430 | 5590 | 5620 | 5620 | 5590 | 920 |
| 507 | 20231012 | 101200 | 697013520 | 5620 | 5590 | 5620 | 5590 | 28 |
| 508 | 20231012 | 101100 | 696856760 | 5590 | 5590 | 5620 | 5580 | 920 |
| 509 | 20231012 | 101000 | 691718270 | 5620 | 5610 | 5620 | 5590 | 2550 |
| 510 | 20231012 | 100900 | 677458220 | 5610 | 5620 | 5620 | 5600 | 1874 |
| 511 | 20231012 | 100800 | 666944060 | 5630 | 5630 | 5630 | 5610 | 2121 |
| 512 | 20231012 | 100700 | 655039250 | 5620 | 5630 | 5630 | 5620 | 547 |
| 513 | 20231012 | 100600 | 651959650 | 5630 | 5660 | 5660 | 5630 | 3093 |
| 514 | 20231012 | 100500 | 634508940 | 5660 | 5660 | 5670 | 5650 | 7090 |
| 515 | 20231012 | 100400 | 594347430 | 5660 | 5660 | 5670 | 5630 | 6643 |
| 516 | 20231012 | 100300 | 556735870 | 5660 | 5620 | 5660 | 5620 | 9338 |
| 517 | 20231012 | 100200 | 503991240 | 5620 | 5620 | 5630 | 5600 | 4790 |
| 518 | 20231012 | 100100 | 477086890 | 5600 | 5600 | 5620 | 5590 | 45 |
| 519 | 20231012 | 100000 | 476835050 | 5590 | 5620 | 5620 | 5590 | 3189 |
| 520 | 20231012 | 095900 | 459001340 | 5620 | 5600 | 5620 | 5590 | 1577 |
| 521 | 20231012 | 095800 | 450150060 | 5600 | 5600 | 5600 | 5600 | 911 |
| 522 | 20231012 | 095700 | 445048460 | 5590 | 5600 | 5600 | 5590 | 1251 |
| 523 | 20231012 | 095600 | 438050350 | 5600 | 5640 | 5640 | 5600 | 3359 |
| 524 | 20231012 | 095500 | 419207050 | 5620 | 5640 | 5660 | 5610 | 4250 |
| 525 | 20231012 | 095400 | 395214140 | 5650 | 5640 | 5650 | 5610 | 6743 |
| 526 | 20231012 | 095300 | 357172910 | 5640 | 5620 | 5650 | 5620 | 4155 |
| 527 | 20231012 | 095200 | 333761080 | 5630 | 5600 | 5630 | 5600 | 1403 |
| 528 | 20231012 | 095100 | 325881010 | 5600 | 5600 | 5610 | 5590 | 1504 |
| 529 | 20231012 | 095000 | 317467990 | 5600 | 5610 | 5610 | 5600 | 821 |
| 530 | 20231012 | 094900 | 312866820 | 5620 | 5610 | 5630 | 5600 | 7512 |
| 531 | 20231012 | 094800 | 270670640 | 5610 | 5610 | 5620 | 5600 | 1610 |
| 532 | 20231012 | 094700 | 261631090 | 5610 | 5610 | 5620 | 5600 | 5713 |
| 533 | 20231012 | 094600 | 229581260 | 5600 | 5550 | 5600 | 5550 | 7853 |
| 534 | 20231012 | 094500 | 185744350 | 5560 | 5560 | 5560 | 5560 | 0 |
| 535 | 20231012 | 094400 | 185744350 | 5560 | 5540 | 5560 | 5540 | 2467 |
| 536 | 20231012 | 094300 | 172060240 | 5530 | 5520 | 5540 | 5520 | 1405 |
| 537 | 20231012 | 094200 | 164297180 | 5520 | 5520 | 5520 | 5520 | 174 |
| 538 | 20231012 | 094100 | 163336700 | 5550 | 5550 | 5550 | 5550 | 0 |
| 539 | 20231012 | 094000 | 163336700 | 5550 | 5540 | 5550 | 5520 | 273 |
| 540 | 20231012 | 093900 | 161824700 | 5510 | 5510 | 5510 | 5510 | 10 |
| 541 | 20231012 | 093800 | 161769600 | 5500 | 5550 | 5550 | 5500 | 1686 |
| 542 | 20231012 | 093700 | 152450520 | 5550 | 5550 | 5560 | 5550 | 133 |
| 543 | 20231012 | 093600 | 151712270 | 5560 | 5550 | 5560 | 5550 | 536 |
| 544 | 20231012 | 093500 | 148737270 | 5550 | 5550 | 5550 | 5550 | 423 |
| 545 | 20231012 | 093400 | 146389620 | 5550 | 5550 | 5550 | 5550 | 241 |
| 546 | 20231012 | 093300 | 145052070 | 5550 | 5540 | 5550 | 5540 | 124 |
| 547 | 20231012 | 093200 | 144365000 | 5540 | 5540 | 5540 | 5540 | 6 |
| 548 | 20231012 | 093100 | 144331760 | 5540 | 5530 | 5540 | 5530 | 6 |
| 549 | 20231012 | 093000 | 144298560 | 5530 | 5550 | 5550 | 5530 | 372 |
| 550 | 20231012 | 092900 | 142239930 | 5540 | 5540 | 5540 | 5540 | 436 |
| 551 | 20231012 | 092800 | 139824490 | 5540 | 5540 | 5540 | 5540 | 501 |
| 552 | 20231012 | 092700 | 137048950 | 5530 | 5540 | 5540 | 5530 | 1335 |
| 553 | 20231012 | 092600 | 129653500 | 5540 | 5550 | 5550 | 5540 | 97 |
| 554 | 20231012 | 092500 | 129115330 | 5570 | 5560 | 5570 | 5560 | 164 |
| 555 | 20231012 | 092400 | 128202490 | 5580 | 5570 | 5580 | 5560 | 760 |
| 556 | 20231012 | 092300 | 123971280 | 5560 | 5560 | 5560 | 5560 | 686 |
| 557 | 20231012 | 092200 | 120157120 | 5560 | 5550 | 5570 | 5550 | 5946 |
| 558 | 20231012 | 092100 | 87096330 | 5540 | 5550 | 5550 | 5540 | 101 |
| 559 | 20231012 | 092000 | 86536780 | 5550 | 5550 | 5550 | 5550 | 2338 |
| 560 | 20231012 | 091900 | 73560880 | 5550 | 5540 | 5550 | 5540 | 207 |
| 561 | 20231012 | 091800 | 72412130 | 5540 | 5550 | 5550 | 5540 | 489 |
| 562 | 20231012 | 091700 | 69701290 | 5550 | 5540 | 5550 | 5540 | 574 |
| 563 | 20231012 | 091600 | 66521130 | 5540 | 5550 | 5560 | 5540 | 498 |
| 564 | 20231012 | 091500 | 63757420 | 5550 | 5540 | 5550 | 5540 | 109 |
| 565 | 20231012 | 091400 | 63152880 | 5540 | 5520 | 5540 | 5510 | 2546 |
| 566 | 20231012 | 091300 | 49106480 | 5520 | 5540 | 5540 | 5520 | 732 |
| 567 | 20231012 | 091200 | 45063260 | 5520 | 5560 | 5560 | 5520 | 1179 |
| 568 | 20231012 | 091100 | 38541010 | 5560 | 5540 | 5560 | 5530 | 2140 |
| 569 | 20231012 | 091000 | 26671740 | 5540 | 5500 | 5550 | 5500 | 771 |
| 570 | 20231012 | 090900 | 22400840 | 5540 | 5510 | 5540 | 5500 | 985 |
| 571 | 20231012 | 090800 | 16978650 | 5500 | 5490 | 5500 | 5490 | 143 |
| 572 | 20231012 | 090700 | 16192530 | 5480 | 5490 | 5490 | 5480 | 240 |
| 573 | 20231012 | 090600 | 14876420 | 5500 | 5500 | 5500 | 5500 | 39 |
| 574 | 20231012 | 090500 | 14661920 | 5540 | 5520 | 5550 | 5520 | 1444 |
| 575 | 20231012 | 090400 | 6668970 | 5520 | 5520 | 5520 | 5520 | 11 |
| 576 | 20231012 | 090300 | 6608250 | 5510 | 5510 | 5510 | 5510 | 9 |
| 577 | 20231012 | 090200 | 6558660 | 5510 | 5530 | 5530 | 5510 | 182 |
| 578 | 20231012 | 090100 | 5555820 | 5540 | 5490 | 5540 | 5490 | 241 |
| 579 | 20231012 | 090000 | 4231320 | 5480 | 5460 | 5480 | 5460 | 755 |