29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 183600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 6536 |
| 3 | 20231019 | 183500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20231019 | 183400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20231019 | 183300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20231019 | 183200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20231019 | 183100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20231019 | 183000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20231019 | 182900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20231019 | 182800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20231019 | 182700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20231019 | 182600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20231019 | 182500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20231019 | 182400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20231019 | 182300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20231019 | 182200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20231019 | 182100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20231019 | 182000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20231019 | 181900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20231019 | 181800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20231019 | 181700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20231019 | 181600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20231019 | 181500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20231019 | 181400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20231019 | 181300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20231019 | 181200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20231019 | 181100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20231019 | 181000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20231019 | 180900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20231019 | 180800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20231019 | 180700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20231019 | 180600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 6536 |
| 33 | 20231019 | 180500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20231019 | 180400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20231019 | 180300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20231019 | 180200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20231019 | 180100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20231019 | 180000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20231019 | 175900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20231019 | 175800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20231019 | 175700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20231019 | 175600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20231019 | 175500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20231019 | 175400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20231019 | 175300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20231019 | 175200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20231019 | 175100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20231019 | 175000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20231019 | 174900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20231019 | 174800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20231019 | 174700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20231019 | 174600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20231019 | 174500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20231019 | 174400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20231019 | 174300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20231019 | 174200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20231019 | 174100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20231019 | 174000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20231019 | 173900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20231019 | 173800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20231019 | 173700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20231019 | 173600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 6536 |
| 63 | 20231019 | 173500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20231019 | 173400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20231019 | 173300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20231019 | 173200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20231019 | 173100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20231019 | 173000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20231019 | 172900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20231019 | 172800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20231019 | 172700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20231019 | 172600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20231019 | 172500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20231019 | 172400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20231019 | 172300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20231019 | 172200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20231019 | 172100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20231019 | 172000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20231019 | 171900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20231019 | 171800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20231019 | 171700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20231019 | 171600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20231019 | 171500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20231019 | 171400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20231019 | 171300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20231019 | 171200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20231019 | 171100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20231019 | 171000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20231019 | 170900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20231019 | 170800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20231019 | 170700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20231019 | 170600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 6536 |
| 93 | 20231019 | 170500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20231019 | 170400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20231019 | 170300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20231019 | 170200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20231019 | 170100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20231019 | 170000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20231019 | 165900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20231019 | 165800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20231019 | 165700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20231019 | 165600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20231019 | 165500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20231019 | 165400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20231019 | 165300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20231019 | 165200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20231019 | 165100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20231019 | 165000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20231019 | 164900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20231019 | 164800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20231019 | 164700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20231019 | 164600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20231019 | 164500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20231019 | 164400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20231019 | 164300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20231019 | 164200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20231019 | 164100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20231019 | 164000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20231019 | 163900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20231019 | 163800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20231019 | 163700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20231019 | 163600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 6536 |
| 123 | 20231019 | 163500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20231019 | 163400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20231019 | 163300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20231019 | 163200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20231019 | 163100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20231019 | 163000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20231019 | 162900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20231019 | 162800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20231019 | 162700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20231019 | 162600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20231019 | 162500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20231019 | 162400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20231019 | 162300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20231019 | 162200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20231019 | 162100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20231019 | 162000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20231019 | 161900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20231019 | 161800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20231019 | 161700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20231019 | 161600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20231019 | 161500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20231019 | 161400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20231019 | 161300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20231019 | 161200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20231019 | 161100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20231019 | 161000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20231019 | 160900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20231019 | 160800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20231019 | 160700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20231019 | 160600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 6536 |
| 153 | 20231019 | 160500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20231019 | 160400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20231019 | 160300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20231019 | 160200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20231019 | 160100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20231019 | 160000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20231019 | 155900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20231019 | 155800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20231019 | 155700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20231019 | 155600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20231019 | 155500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20231019 | 155400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20231019 | 155300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20231019 | 155200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20231019 | 155100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20231019 | 155000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20231019 | 154900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20231019 | 154800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20231019 | 154700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20231019 | 154600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20231019 | 154500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20231019 | 154400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20231019 | 154300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20231019 | 154200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20231019 | 154100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20231019 | 154000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20231019 | 153900 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20231019 | 153800 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20231019 | 153700 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20231019 | 153600 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 6536 |
| 183 | 20231019 | 153500 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20231019 | 153400 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20231019 | 153300 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20231019 | 153200 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20231019 | 153100 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20231019 | 153000 | 3458759000 | 5620 | 5620 | 5620 | 5620 | 6536 |
| 189 | 20231019 | 152900 | 3422026680 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20231019 | 152800 | 3422026680 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20231019 | 152700 | 3422026680 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20231019 | 152600 | 3422026680 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20231019 | 152500 | 3422026680 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20231019 | 152400 | 3422026680 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20231019 | 152300 | 3422026680 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20231019 | 152200 | 3422026680 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20231019 | 152100 | 3422026680 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20231019 | 152000 | 3422026680 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20231019 | 151900 | 3422026680 | 5630 | 5610 | 5630 | 5600 | 1002 |
| 200 | 20231019 | 151800 | 3416410090 | 5620 | 5620 | 5620 | 5610 | 766 |
| 201 | 20231019 | 151700 | 3412110970 | 5620 | 5630 | 5630 | 5620 | 566 |
| 202 | 20231019 | 151600 | 3408929920 | 5610 | 5620 | 5630 | 5610 | 1672 |
| 203 | 20231019 | 151500 | 3399542440 | 5630 | 5630 | 5630 | 5620 | 872 |
| 204 | 20231019 | 151400 | 3394636360 | 5630 | 5630 | 5660 | 5630 | 305 |
| 205 | 20231019 | 151300 | 3392919180 | 5630 | 5660 | 5660 | 5630 | 371 |
| 206 | 20231019 | 151200 | 3390827410 | 5630 | 5660 | 5660 | 5630 | 3413 |
| 207 | 20231019 | 151100 | 3371545440 | 5670 | 5660 | 5680 | 5660 | 759 |
| 208 | 20231019 | 151000 | 3367242420 | 5660 | 5670 | 5670 | 5660 | 614 |
| 209 | 20231019 | 150900 | 3363761050 | 5650 | 5650 | 5670 | 5650 | 925 |
| 210 | 20231019 | 150800 | 3358529780 | 5650 | 5630 | 5650 | 5630 | 308 |
| 211 | 20231019 | 150700 | 3356792750 | 5640 | 5630 | 5640 | 5630 | 156 |
| 212 | 20231019 | 150600 | 3355913440 | 5650 | 5650 | 5650 | 5640 | 302 |
| 213 | 20231019 | 150500 | 3354210140 | 5670 | 5640 | 5670 | 5620 | 2222 |
| 214 | 20231019 | 150400 | 3341674060 | 5620 | 5630 | 5640 | 5620 | 102 |
| 215 | 20231019 | 150300 | 3341099800 | 5620 | 5630 | 5630 | 5620 | 801 |
| 216 | 20231019 | 150200 | 3336598170 | 5630 | 5630 | 5650 | 5620 | 841 |
| 217 | 20231019 | 150100 | 3331867520 | 5640 | 5630 | 5640 | 5630 | 2537 |
| 218 | 20231019 | 150000 | 3317584200 | 5630 | 5660 | 5670 | 5630 | 949 |
| 219 | 20231019 | 145900 | 3312221240 | 5680 | 5680 | 5680 | 5670 | 132 |
| 220 | 20231019 | 145800 | 3311471540 | 5680 | 5630 | 5680 | 5630 | 1547 |
| 221 | 20231019 | 145700 | 3302717430 | 5660 | 5650 | 5680 | 5650 | 438 |
| 222 | 20231019 | 145600 | 3300241950 | 5670 | 5670 | 5670 | 5650 | 2424 |
| 223 | 20231019 | 145500 | 3286501530 | 5670 | 5650 | 5670 | 5620 | 1924 |
| 224 | 20231019 | 145400 | 3275611030 | 5660 | 5650 | 5660 | 5640 | 3013 |
| 225 | 20231019 | 145300 | 3258586630 | 5650 | 5650 | 5650 | 5640 | 744 |
| 226 | 20231019 | 145200 | 3254386040 | 5650 | 5620 | 5650 | 5620 | 735 |
| 227 | 20231019 | 145100 | 3250250580 | 5630 | 5620 | 5630 | 5620 | 988 |
| 228 | 20231019 | 145000 | 3244688150 | 5600 | 5620 | 5620 | 5600 | 4570 |
| 229 | 20231019 | 144900 | 3219071160 | 5630 | 5630 | 5630 | 5600 | 1427 |
| 230 | 20231019 | 144800 | 3211074840 | 5620 | 5610 | 5620 | 5610 | 1830 |
| 231 | 20231019 | 144700 | 3200798380 | 5600 | 5590 | 5600 | 5580 | 562 |
| 232 | 20231019 | 144600 | 3197655580 | 5590 | 5600 | 5600 | 5580 | 2029 |
| 233 | 20231019 | 144500 | 3186295960 | 5600 | 5600 | 5600 | 5580 | 391 |
| 234 | 20231019 | 144400 | 3184110730 | 5600 | 5590 | 5600 | 5590 | 684 |
| 235 | 20231019 | 144300 | 3180287160 | 5590 | 5580 | 5600 | 5580 | 3301 |
| 236 | 20231019 | 144200 | 3161837590 | 5580 | 5570 | 5580 | 5570 | 241 |
| 237 | 20231019 | 144100 | 3160494820 | 5580 | 5580 | 5580 | 5560 | 2542 |
| 238 | 20231019 | 144000 | 3146329260 | 5580 | 5580 | 5580 | 5580 | 102 |
| 239 | 20231019 | 143900 | 3145760100 | 5560 | 5570 | 5580 | 5560 | 225 |
| 240 | 20231019 | 143800 | 3144508380 | 5560 | 5570 | 5580 | 5560 | 730 |
| 241 | 20231019 | 143700 | 3140443690 | 5580 | 5590 | 5590 | 5580 | 283 |
| 242 | 20231019 | 143600 | 3138863550 | 5570 | 5580 | 5590 | 5570 | 672 |
| 243 | 20231019 | 143500 | 3135115570 | 5570 | 5570 | 5570 | 5570 | 1730 |
| 244 | 20231019 | 143400 | 3125479470 | 5570 | 5580 | 5600 | 5570 | 1506 |
| 245 | 20231019 | 143300 | 3117072530 | 5580 | 5590 | 5590 | 5580 | 1880 |
| 246 | 20231019 | 143200 | 3106581510 | 5570 | 5590 | 5600 | 5570 | 533 |
| 247 | 20231019 | 143100 | 3103602120 | 5610 | 5610 | 5610 | 5610 | 1 |
| 248 | 20231019 | 143000 | 3103596510 | 5590 | 5590 | 5610 | 5580 | 507 |
| 249 | 20231019 | 142900 | 3100764390 | 5590 | 5590 | 5610 | 5590 | 530 |
| 250 | 20231019 | 142800 | 3097801130 | 5590 | 5580 | 5590 | 5580 | 527 |
| 251 | 20231019 | 142700 | 3094860190 | 5570 | 5570 | 5580 | 5570 | 3 |
| 252 | 20231019 | 142600 | 3094843470 | 5570 | 5590 | 5590 | 5570 | 287 |
| 253 | 20231019 | 142500 | 3093242290 | 5590 | 5590 | 5590 | 5590 | 2 |
| 254 | 20231019 | 142400 | 3093231110 | 5580 | 5580 | 5590 | 5580 | 540 |
| 255 | 20231019 | 142300 | 3090217900 | 5580 | 5590 | 5590 | 5580 | 3 |
| 256 | 20231019 | 142200 | 3090201150 | 5570 | 5590 | 5590 | 5570 | 104 |
| 257 | 20231019 | 142100 | 3089621410 | 5590 | 5580 | 5590 | 5580 | 605 |
| 258 | 20231019 | 142000 | 3086240570 | 5590 | 5590 | 5590 | 5590 | 1 |
| 259 | 20231019 | 141900 | 3086234980 | 5580 | 5590 | 5590 | 5580 | 73 |
| 260 | 20231019 | 141800 | 3085826950 | 5600 | 5600 | 5600 | 5590 | 206 |
| 261 | 20231019 | 141700 | 3084673360 | 5590 | 5590 | 5590 | 5590 | 2078 |
| 262 | 20231019 | 141600 | 3073057340 | 5570 | 5580 | 5580 | 5570 | 1272 |
| 263 | 20231019 | 141500 | 3065965330 | 5580 | 5580 | 5580 | 5570 | 1180 |
| 264 | 20231019 | 141400 | 3059380980 | 5570 | 5580 | 5580 | 5570 | 1503 |
| 265 | 20231019 | 141300 | 3050994250 | 5560 | 5570 | 5570 | 5560 | 382 |
| 266 | 20231019 | 141200 | 3048866830 | 5540 | 5570 | 5580 | 5540 | 6355 |
| 267 | 20231019 | 141100 | 3013641650 | 5560 | 5560 | 5570 | 5560 | 1777 |
| 268 | 20231019 | 141000 | 3003759980 | 5550 | 5570 | 5570 | 5550 | 2434 |
| 269 | 20231019 | 140900 | 2990230290 | 5570 | 5580 | 5580 | 5570 | 186 |
| 270 | 20231019 | 140800 | 2989192840 | 5580 | 5570 | 5590 | 5570 | 227 |
| 271 | 20231019 | 140700 | 2987927630 | 5580 | 5590 | 5590 | 5580 | 1459 |
| 272 | 20231019 | 140600 | 2979776420 | 5600 | 5600 | 5600 | 5600 | 13 |
| 273 | 20231019 | 140500 | 2979703620 | 5600 | 5620 | 5620 | 5590 | 157 |
| 274 | 20231019 | 140400 | 2978824390 | 5580 | 5600 | 5620 | 5580 | 1892 |
| 275 | 20231019 | 140300 | 2968250390 | 5620 | 5620 | 5620 | 5620 | 0 |
| 276 | 20231019 | 140200 | 2968250390 | 5620 | 5610 | 5620 | 5600 | 132 |
| 277 | 20231019 | 140100 | 2967509880 | 5610 | 5620 | 5620 | 5610 | 14 |
| 278 | 20231019 | 140000 | 2967431330 | 5610 | 5620 | 5620 | 5610 | 18 |
| 279 | 20231019 | 135900 | 2967330180 | 5620 | 5610 | 5620 | 5610 | 235 |
| 280 | 20231019 | 135800 | 2966010830 | 5610 | 5610 | 5610 | 5610 | 180 |
| 281 | 20231019 | 135700 | 2965001030 | 5610 | 5610 | 5610 | 5610 | 91 |
| 282 | 20231019 | 135600 | 2964490520 | 5600 | 5610 | 5610 | 5600 | 4 |
| 283 | 20231019 | 135500 | 2964468090 | 5610 | 5590 | 5610 | 5590 | 1482 |
| 284 | 20231019 | 135400 | 2956159770 | 5600 | 5590 | 5600 | 5590 | 28 |
| 285 | 20231019 | 135300 | 2956003230 | 5590 | 5590 | 5590 | 5590 | 151 |
| 286 | 20231019 | 135200 | 2955159140 | 5590 | 5600 | 5600 | 5590 | 3 |
| 287 | 20231019 | 135100 | 2955142350 | 5610 | 5600 | 5610 | 5590 | 1074 |
| 288 | 20231019 | 135000 | 2949128230 | 5590 | 5590 | 5600 | 5590 | 665 |
| 289 | 20231019 | 134900 | 2945405760 | 5580 | 5600 | 5600 | 5580 | 1274 |
| 290 | 20231019 | 134800 | 2938293150 | 5580 | 5580 | 5610 | 5580 | 437 |
| 291 | 20231019 | 134700 | 2935854560 | 5580 | 5600 | 5610 | 5580 | 1539 |
| 292 | 20231019 | 134600 | 2927252290 | 5600 | 5610 | 5610 | 5600 | 270 |
| 293 | 20231019 | 134500 | 2925740120 | 5600 | 5590 | 5600 | 5590 | 19 |
| 294 | 20231019 | 134400 | 2925633730 | 5610 | 5590 | 5610 | 5590 | 191 |
| 295 | 20231019 | 134300 | 2924566020 | 5590 | 5610 | 5610 | 5590 | 2 |
| 296 | 20231019 | 134200 | 2924554820 | 5590 | 5590 | 5590 | 5590 | 85 |
| 297 | 20231019 | 134100 | 2924079670 | 5590 | 5590 | 5590 | 5590 | 181 |
| 298 | 20231019 | 134000 | 2923067880 | 5580 | 5580 | 5590 | 5580 | 1463 |
| 299 | 20231019 | 133900 | 2914904330 | 5590 | 5590 | 5590 | 5590 | 50 |
| 300 | 20231019 | 133800 | 2914624830 | 5610 | 5600 | 5610 | 5590 | 803 |
| 301 | 20231019 | 133700 | 2910128030 | 5620 | 5560 | 5620 | 5560 | 1063 |
| 302 | 20231019 | 133600 | 2904191500 | 5550 | 5580 | 5580 | 5550 | 6181 |
| 303 | 20231019 | 133500 | 2869861020 | 5560 | 5570 | 5570 | 5560 | 289 |
| 304 | 20231019 | 133400 | 2868251400 | 5590 | 5580 | 5590 | 5570 | 427 |
| 305 | 20231019 | 133300 | 2865872480 | 5590 | 5590 | 5590 | 5580 | 351 |
| 306 | 20231019 | 133200 | 2863912890 | 5590 | 5580 | 5590 | 5580 | 877 |
| 307 | 20231019 | 133100 | 2859018980 | 5580 | 5590 | 5590 | 5560 | 15753 |
| 308 | 20231019 | 133000 | 2771239090 | 5600 | 5590 | 5600 | 5590 | 3493 |
| 309 | 20231019 | 132900 | 2751713200 | 5600 | 5600 | 5600 | 5600 | 593 |
| 310 | 20231019 | 132800 | 2748392400 | 5600 | 5610 | 5610 | 5600 | 1466 |
| 311 | 20231019 | 132700 | 2740171570 | 5610 | 5610 | 5610 | 5610 | 484 |
| 312 | 20231019 | 132600 | 2737456330 | 5610 | 5620 | 5620 | 5610 | 151 |
| 313 | 20231019 | 132500 | 2736609210 | 5620 | 5620 | 5620 | 5620 | 605 |
| 314 | 20231019 | 132400 | 2733209110 | 5610 | 5610 | 5610 | 5610 | 0 |
| 315 | 20231019 | 132300 | 2733209110 | 5610 | 5610 | 5620 | 5610 | 3362 |
| 316 | 20231019 | 132200 | 2714315910 | 5620 | 5620 | 5620 | 5620 | 4 |
| 317 | 20231019 | 132100 | 2714293430 | 5620 | 5610 | 5620 | 5610 | 69 |
| 318 | 20231019 | 132000 | 2713905980 | 5600 | 5590 | 5600 | 5590 | 384 |
| 319 | 20231019 | 131900 | 2711758860 | 5600 | 5610 | 5620 | 5590 | 3164 |
| 320 | 20231019 | 131800 | 2694029240 | 5610 | 5620 | 5620 | 5600 | 295 |
| 321 | 20231019 | 131700 | 2692376890 | 5620 | 5620 | 5620 | 5610 | 231 |
| 322 | 20231019 | 131600 | 2691079540 | 5630 | 5630 | 5630 | 5620 | 18 |
| 323 | 20231019 | 131500 | 2690978210 | 5620 | 5630 | 5630 | 5620 | 3 |
| 324 | 20231019 | 131400 | 2690961330 | 5620 | 5620 | 5630 | 5620 | 15 |
| 325 | 20231019 | 131300 | 2690877020 | 5630 | 5630 | 5630 | 5620 | 11 |
| 326 | 20231019 | 131200 | 2690815100 | 5630 | 5600 | 5630 | 5590 | 376 |
| 327 | 20231019 | 131100 | 2688709990 | 5610 | 5610 | 5610 | 5610 | 48 |
| 328 | 20231019 | 131000 | 2688440710 | 5620 | 5640 | 5640 | 5620 | 93 |
| 329 | 20231019 | 130900 | 2687918020 | 5630 | 5640 | 5640 | 5590 | 8374 |
| 330 | 20231019 | 130800 | 2640975930 | 5650 | 5660 | 5660 | 5650 | 163 |
| 331 | 20231019 | 130700 | 2640054970 | 5660 | 5660 | 5660 | 5660 | 0 |
| 332 | 20231019 | 130600 | 2640054970 | 5660 | 5660 | 5660 | 5660 | 90 |
| 333 | 20231019 | 130500 | 2639545570 | 5640 | 5640 | 5660 | 5640 | 533 |
| 334 | 20231019 | 130400 | 2636534790 | 5640 | 5640 | 5640 | 5630 | 54 |
| 335 | 20231019 | 130300 | 2636230730 | 5630 | 5630 | 5640 | 5610 | 1005 |
| 336 | 20231019 | 130200 | 2630582950 | 5640 | 5640 | 5640 | 5630 | 33 |
| 337 | 20231019 | 130100 | 2630397090 | 5630 | 5630 | 5630 | 5630 | 13 |
| 338 | 20231019 | 130000 | 2630323900 | 5630 | 5630 | 5630 | 5630 | 282 |
| 339 | 20231019 | 125900 | 2628736240 | 5630 | 5630 | 5640 | 5630 | 339 |
| 340 | 20231019 | 125800 | 2626827660 | 5640 | 5640 | 5640 | 5640 | 0 |
| 341 | 20231019 | 125700 | 2626827660 | 5640 | 5660 | 5660 | 5620 | 57 |
| 342 | 20231019 | 125600 | 2626506780 | 5660 | 5640 | 5660 | 5640 | 501 |
| 343 | 20231019 | 125500 | 2623671140 | 5660 | 5660 | 5660 | 5660 | 2 |
| 344 | 20231019 | 125400 | 2623659820 | 5630 | 5630 | 5630 | 5630 | 238 |
| 345 | 20231019 | 125300 | 2622319880 | 5640 | 5640 | 5640 | 5640 | 68 |
| 346 | 20231019 | 125200 | 2621936360 | 5660 | 5650 | 5660 | 5640 | 1964 |
| 347 | 20231019 | 125100 | 2610833510 | 5650 | 5650 | 5650 | 5650 | 1007 |
| 348 | 20231019 | 125000 | 2605143960 | 5650 | 5640 | 5650 | 5640 | 951 |
| 349 | 20231019 | 124900 | 2599776050 | 5640 | 5630 | 5640 | 5620 | 389 |
| 350 | 20231019 | 124800 | 2597586690 | 5630 | 5630 | 5630 | 5630 | 10 |
| 351 | 20231019 | 124700 | 2597530390 | 5630 | 5620 | 5630 | 5620 | 1423 |
| 352 | 20231019 | 124600 | 2589533090 | 5630 | 5630 | 5630 | 5630 | 91 |
| 353 | 20231019 | 124500 | 2589020760 | 5620 | 5620 | 5620 | 5620 | 316 |
| 354 | 20231019 | 124400 | 2587244840 | 5620 | 5620 | 5620 | 5600 | 3345 |
| 355 | 20231019 | 124300 | 2568509160 | 5610 | 5610 | 5610 | 5610 | 126 |
| 356 | 20231019 | 124200 | 2567802300 | 5610 | 5620 | 5620 | 5610 | 819 |
| 357 | 20231019 | 124100 | 2563207520 | 5620 | 5620 | 5620 | 5620 | 219 |
| 358 | 20231019 | 124000 | 2561976740 | 5630 | 5630 | 5630 | 5630 | 13 |
| 359 | 20231019 | 123900 | 2561903550 | 5630 | 5630 | 5630 | 5630 | 0 |
| 360 | 20231019 | 123800 | 2561903550 | 5630 | 5620 | 5630 | 5620 | 42 |
| 361 | 20231019 | 123700 | 2561667170 | 5610 | 5630 | 5630 | 5610 | 708 |
| 362 | 20231019 | 123600 | 2557694320 | 5630 | 5630 | 5630 | 5630 | 1 |
| 363 | 20231019 | 123500 | 2557688690 | 5630 | 5620 | 5630 | 5620 | 3 |
| 364 | 20231019 | 123400 | 2557671820 | 5610 | 5620 | 5620 | 5610 | 1020 |
| 365 | 20231019 | 123300 | 2551945750 | 5630 | 5630 | 5630 | 5630 | 40 |
| 366 | 20231019 | 123200 | 2551720550 | 5630 | 5630 | 5630 | 5630 | 255 |
| 367 | 20231019 | 123100 | 2550284900 | 5640 | 5640 | 5640 | 5640 | 2 |
| 368 | 20231019 | 123000 | 2550273620 | 5630 | 5630 | 5640 | 5630 | 225 |
| 369 | 20231019 | 122900 | 2549006860 | 5640 | 5620 | 5650 | 5610 | 1415 |
| 370 | 20231019 | 122800 | 2541054690 | 5610 | 5610 | 5610 | 5610 | 115 |
| 371 | 20231019 | 122700 | 2540409540 | 5610 | 5620 | 5620 | 5610 | 12 |
| 372 | 20231019 | 122600 | 2540342200 | 5620 | 5620 | 5620 | 5620 | 40 |
| 373 | 20231019 | 122500 | 2540117400 | 5620 | 5630 | 5630 | 5610 | 1408 |
| 374 | 20231019 | 122400 | 2532208060 | 5630 | 5640 | 5640 | 5630 | 1814 |
| 375 | 20231019 | 122300 | 2521994750 | 5640 | 5640 | 5650 | 5640 | 1295 |
| 376 | 20231019 | 122200 | 2514689760 | 5640 | 5640 | 5640 | 5640 | 100 |
| 377 | 20231019 | 122100 | 2514125760 | 5630 | 5640 | 5640 | 5620 | 532 |
| 378 | 20231019 | 122000 | 2511129560 | 5640 | 5630 | 5640 | 5610 | 458 |
| 379 | 20231019 | 121900 | 2508548090 | 5610 | 5610 | 5610 | 5610 | 10 |
| 380 | 20231019 | 121800 | 2508491990 | 5630 | 5610 | 5630 | 5610 | 1022 |
| 381 | 20231019 | 121700 | 2502738500 | 5620 | 5620 | 5620 | 5620 | 0 |
| 382 | 20231019 | 121600 | 2502738500 | 5620 | 5620 | 5620 | 5620 | 105 |
| 383 | 20231019 | 121500 | 2502148400 | 5620 | 5640 | 5640 | 5620 | 235 |
| 384 | 20231019 | 121400 | 2500827300 | 5640 | 5640 | 5640 | 5640 | 180 |
| 385 | 20231019 | 121300 | 2499812100 | 5640 | 5640 | 5650 | 5640 | 830 |
| 386 | 20231019 | 121200 | 2495130240 | 5640 | 5630 | 5640 | 5630 | 315 |
| 387 | 20231019 | 121100 | 2493354240 | 5620 | 5640 | 5640 | 5620 | 167 |
| 388 | 20231019 | 121000 | 2492413720 | 5640 | 5610 | 5640 | 5610 | 178 |
| 389 | 20231019 | 120900 | 2491413520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 390 | 20231019 | 120800 | 2491413520 | 5620 | 5600 | 5620 | 5600 | 1201 |
| 391 | 20231019 | 120700 | 2484687880 | 5610 | 5610 | 5610 | 5610 | 350 |
| 392 | 20231019 | 120600 | 2482724380 | 5610 | 5610 | 5610 | 5610 | 224 |
| 393 | 20231019 | 120500 | 2481467740 | 5620 | 5620 | 5620 | 5620 | 1 |
| 394 | 20231019 | 120400 | 2481462120 | 5620 | 5620 | 5620 | 5620 | 24 |
| 395 | 20231019 | 120300 | 2481327240 | 5610 | 5620 | 5620 | 5610 | 402 |
| 396 | 20231019 | 120200 | 2479069910 | 5610 | 5620 | 5620 | 5610 | 175 |
| 397 | 20231019 | 120100 | 2478088060 | 5610 | 5600 | 5620 | 5600 | 1608 |
| 398 | 20231019 | 120000 | 2469083170 | 5600 | 5610 | 5610 | 5600 | 33 |
| 399 | 20231019 | 115900 | 2468898360 | 5590 | 5610 | 5610 | 5590 | 494 |
| 400 | 20231019 | 115800 | 2466134480 | 5630 | 5630 | 5630 | 5630 | 18 |
| 401 | 20231019 | 115700 | 2466033140 | 5630 | 5630 | 5630 | 5630 | 1 |
| 402 | 20231019 | 115600 | 2466027510 | 5600 | 5610 | 5610 | 5600 | 797 |
| 403 | 20231019 | 115500 | 2461564030 | 5600 | 5600 | 5600 | 5600 | 732 |
| 404 | 20231019 | 115400 | 2457464830 | 5600 | 5600 | 5600 | 5600 | 0 |
| 405 | 20231019 | 115300 | 2457464830 | 5600 | 5610 | 5610 | 5600 | 2951 |
| 406 | 20231019 | 115200 | 2440936480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 407 | 20231019 | 115100 | 2440936480 | 5610 | 5630 | 5630 | 5610 | 120 |
| 408 | 20231019 | 115000 | 2440263260 | 5640 | 5620 | 5640 | 5620 | 134 |
| 409 | 20231019 | 114900 | 2439508500 | 5620 | 5650 | 5650 | 5620 | 31 |
| 410 | 20231019 | 114800 | 2439334050 | 5650 | 5650 | 5650 | 5650 | 22 |
| 411 | 20231019 | 114700 | 2439209750 | 5650 | 5640 | 5650 | 5620 | 64 |
| 412 | 20231019 | 114600 | 2438849170 | 5610 | 5610 | 5610 | 5610 | 7 |
| 413 | 20231019 | 114500 | 2438809900 | 5610 | 5620 | 5620 | 5610 | 236 |
| 414 | 20231019 | 114400 | 2437483820 | 5640 | 5640 | 5640 | 5640 | 88 |
| 415 | 20231019 | 114300 | 2436987500 | 5640 | 5650 | 5650 | 5640 | 103 |
| 416 | 20231019 | 114200 | 2436406560 | 5640 | 5650 | 5650 | 5640 | 1001 |
| 417 | 20231019 | 114100 | 2430760910 | 5640 | 5610 | 5640 | 5610 | 3422 |
| 418 | 20231019 | 114000 | 2411512690 | 5620 | 5630 | 5630 | 5620 | 89 |
| 419 | 20231019 | 113900 | 2411012500 | 5620 | 5620 | 5620 | 5620 | 400 |
| 420 | 20231019 | 113800 | 2408764500 | 5620 | 5620 | 5620 | 5620 | 48 |
| 421 | 20231019 | 113700 | 2408494740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 422 | 20231019 | 113600 | 2408494740 | 5630 | 5620 | 5630 | 5620 | 16 |
| 423 | 20231019 | 113500 | 2408404810 | 5640 | 5630 | 5640 | 5600 | 666 |
| 424 | 20231019 | 113400 | 2404670770 | 5640 | 5600 | 5640 | 5600 | 326 |
| 425 | 20231019 | 113300 | 2402845040 | 5600 | 5650 | 5650 | 5600 | 5253 |
| 426 | 20231019 | 113200 | 2373362510 | 5640 | 5630 | 5660 | 5630 | 420 |
| 427 | 20231019 | 113100 | 2370997060 | 5640 | 5630 | 5640 | 5630 | 846 |
| 428 | 20231019 | 113000 | 2366227120 | 5640 | 5650 | 5650 | 5640 | 333 |
| 429 | 20231019 | 112900 | 2364348500 | 5650 | 5660 | 5660 | 5650 | 571 |
| 430 | 20231019 | 112800 | 2361117460 | 5670 | 5670 | 5670 | 5670 | 254 |
| 431 | 20231019 | 112700 | 2359677280 | 5670 | 5680 | 5680 | 5670 | 340 |
| 432 | 20231019 | 112600 | 2357747580 | 5680 | 5670 | 5680 | 5670 | 55 |
| 433 | 20231019 | 112500 | 2357435630 | 5670 | 5670 | 5670 | 5670 | 562 |
| 434 | 20231019 | 112400 | 2354249090 | 5670 | 5680 | 5680 | 5670 | 909 |
| 435 | 20231019 | 112300 | 2349092070 | 5680 | 5690 | 5690 | 5680 | 73 |
| 436 | 20231019 | 112200 | 2348677060 | 5680 | 5720 | 5720 | 5680 | 706 |
| 437 | 20231019 | 112100 | 2344665020 | 5690 | 5690 | 5700 | 5680 | 237 |
| 438 | 20231019 | 112000 | 2343316320 | 5700 | 5730 | 5730 | 5700 | 233 |
| 439 | 20231019 | 111900 | 2341987700 | 5730 | 5690 | 5730 | 5680 | 591 |
| 440 | 20231019 | 111800 | 2338613470 | 5700 | 5680 | 5700 | 5680 | 34 |
| 441 | 20231019 | 111700 | 2338419890 | 5700 | 5690 | 5700 | 5690 | 1940 |
| 442 | 20231019 | 111600 | 2327365080 | 5680 | 5680 | 5680 | 5680 | 48 |
| 443 | 20231019 | 111500 | 2327092440 | 5670 | 5650 | 5670 | 5650 | 898 |
| 444 | 20231019 | 111400 | 2322010920 | 5630 | 5650 | 5650 | 5630 | 947 |
| 445 | 20231019 | 111300 | 2316673120 | 5650 | 5650 | 5650 | 5640 | 201 |
| 446 | 20231019 | 111200 | 2315537480 | 5660 | 5660 | 5660 | 5660 | 414 |
| 447 | 20231019 | 111100 | 2313194240 | 5660 | 5650 | 5660 | 5650 | 206 |
| 448 | 20231019 | 111000 | 2312028350 | 5660 | 5660 | 5660 | 5630 | 293 |
| 449 | 20231019 | 110900 | 2310377600 | 5620 | 5630 | 5630 | 5620 | 1939 |
| 450 | 20231019 | 110800 | 2299462770 | 5630 | 5640 | 5650 | 5630 | 1291 |
| 451 | 20231019 | 110700 | 2292191080 | 5640 | 5630 | 5640 | 5630 | 681 |
| 452 | 20231019 | 110600 | 2288352870 | 5640 | 5630 | 5640 | 5630 | 289 |
| 453 | 20231019 | 110500 | 2286725620 | 5630 | 5640 | 5640 | 5630 | 716 |
| 454 | 20231019 | 110400 | 2282691970 | 5640 | 5650 | 5650 | 5640 | 19 |
| 455 | 20231019 | 110300 | 2282584800 | 5640 | 5650 | 5650 | 5640 | 1012 |
| 456 | 20231019 | 110200 | 2276877000 | 5650 | 5650 | 5670 | 5640 | 209 |
| 457 | 20231019 | 110100 | 2275697770 | 5670 | 5650 | 5670 | 5640 | 1103 |
| 458 | 20231019 | 110000 | 2269449820 | 5650 | 5640 | 5650 | 5640 | 581 |
| 459 | 20231019 | 105900 | 2266172780 | 5640 | 5670 | 5670 | 5640 | 143 |
| 460 | 20231019 | 105800 | 2265365110 | 5640 | 5660 | 5660 | 5640 | 4856 |
| 461 | 20231019 | 105700 | 2237969000 | 5670 | 5660 | 5670 | 5660 | 81 |
| 462 | 20231019 | 105600 | 2237510520 | 5660 | 5660 | 5670 | 5660 | 278 |
| 463 | 20231019 | 105500 | 2235937020 | 5660 | 5660 | 5660 | 5650 | 94 |
| 464 | 20231019 | 105400 | 2235405730 | 5650 | 5650 | 5650 | 5650 | 380 |
| 465 | 20231019 | 105300 | 2233258730 | 5650 | 5650 | 5660 | 5640 | 1328 |
| 466 | 20231019 | 105200 | 2225765200 | 5650 | 5660 | 5660 | 5650 | 976 |
| 467 | 20231019 | 105100 | 2220248380 | 5670 | 5670 | 5670 | 5670 | 42 |
| 468 | 20231019 | 105000 | 2220010240 | 5670 | 5650 | 5680 | 5650 | 124 |
| 469 | 20231019 | 104900 | 2219308770 | 5640 | 5650 | 5690 | 5640 | 238 |
| 470 | 20231019 | 104800 | 2217964680 | 5640 | 5660 | 5660 | 5640 | 1337 |
| 471 | 20231019 | 104700 | 2210403450 | 5670 | 5670 | 5670 | 5660 | 224 |
| 472 | 20231019 | 104600 | 2209133400 | 5670 | 5680 | 5700 | 5670 | 2718 |
| 473 | 20231019 | 104500 | 2193719420 | 5680 | 5680 | 5680 | 5680 | 129 |
| 474 | 20231019 | 104400 | 2192986700 | 5710 | 5700 | 5710 | 5700 | 500 |
| 475 | 20231019 | 104300 | 2190132060 | 5700 | 5700 | 5710 | 5680 | 1530 |
| 476 | 20231019 | 104200 | 2181432220 | 5700 | 5700 | 5710 | 5700 | 1152 |
| 477 | 20231019 | 104100 | 2174865700 | 5710 | 5720 | 5720 | 5710 | 127 |
| 478 | 20231019 | 104000 | 2174140490 | 5720 | 5730 | 5730 | 5720 | 1278 |
| 479 | 20231019 | 103900 | 2166817560 | 5740 | 5740 | 5740 | 5740 | 8 |
| 480 | 20231019 | 103800 | 2166771640 | 5730 | 5740 | 5740 | 5730 | 53 |
| 481 | 20231019 | 103700 | 2166467940 | 5730 | 5740 | 5740 | 5710 | 163 |
| 482 | 20231019 | 103600 | 2165537020 | 5720 | 5750 | 5750 | 5720 | 1072 |
| 483 | 20231019 | 103500 | 2159375150 | 5750 | 5740 | 5760 | 5720 | 2184 |
| 484 | 20231019 | 103400 | 2146826400 | 5710 | 5710 | 5710 | 5700 | 4404 |
| 485 | 20231019 | 103300 | 2121679760 | 5700 | 5730 | 5740 | 5700 | 2162 |
| 486 | 20231019 | 103200 | 2109345430 | 5720 | 5750 | 5750 | 5720 | 917 |
| 487 | 20231019 | 103100 | 2104093480 | 5750 | 5740 | 5750 | 5730 | 1688 |
| 488 | 20231019 | 103000 | 2094397050 | 5740 | 5730 | 5740 | 5730 | 816 |
| 489 | 20231019 | 102900 | 2089718310 | 5740 | 5730 | 5740 | 5730 | 2408 |
| 490 | 20231019 | 102800 | 2075915850 | 5730 | 5720 | 5730 | 5710 | 1353 |
| 491 | 20231019 | 102700 | 2068180190 | 5720 | 5720 | 5720 | 5700 | 221 |
| 492 | 20231019 | 102600 | 2066918040 | 5720 | 5730 | 5730 | 5700 | 2476 |
| 493 | 20231019 | 102500 | 2052766260 | 5730 | 5720 | 5730 | 5700 | 461 |
| 494 | 20231019 | 102400 | 2050131830 | 5720 | 5700 | 5720 | 5690 | 3629 |
| 495 | 20231019 | 102300 | 2029435750 | 5700 | 5680 | 5700 | 5670 | 2082 |
| 496 | 20231019 | 102200 | 2017596080 | 5670 | 5660 | 5670 | 5660 | 733 |
| 497 | 20231019 | 102100 | 2013445800 | 5660 | 5630 | 5660 | 5630 | 2292 |
| 498 | 20231019 | 102000 | 2000539720 | 5660 | 5660 | 5660 | 5620 | 2997 |
| 499 | 20231019 | 101900 | 1983674130 | 5660 | 5660 | 5660 | 5660 | 3200 |
| 500 | 20231019 | 101800 | 1965562130 | 5660 | 5600 | 5660 | 5600 | 1080 |
| 501 | 20231019 | 101700 | 1959467660 | 5590 | 5630 | 5640 | 5590 | 7540 |
| 502 | 20231019 | 101600 | 1917121280 | 5630 | 5630 | 5650 | 5630 | 3548 |
| 503 | 20231019 | 101500 | 1897125460 | 5620 | 5630 | 5650 | 5620 | 2161 |
| 504 | 20231019 | 101400 | 1884962900 | 5630 | 5640 | 5640 | 5630 | 2385 |
| 505 | 20231019 | 101300 | 1871523730 | 5630 | 5670 | 5670 | 5630 | 1595 |
| 506 | 20231019 | 101200 | 1862532580 | 5670 | 5620 | 5670 | 5620 | 6109 |
| 507 | 20231019 | 101100 | 1828018840 | 5640 | 5640 | 5640 | 5620 | 1968 |
| 508 | 20231019 | 101000 | 1816932280 | 5640 | 5620 | 5640 | 5600 | 18245 |
| 509 | 20231019 | 100900 | 1714618680 | 5630 | 5630 | 5630 | 5620 | 882 |
| 510 | 20231019 | 100800 | 1709653030 | 5620 | 5640 | 5640 | 5620 | 1441 |
| 511 | 20231019 | 100700 | 1701538240 | 5640 | 5650 | 5650 | 5640 | 91 |
| 512 | 20231019 | 100600 | 1701024920 | 5650 | 5660 | 5660 | 5650 | 358 |
| 513 | 20231019 | 100500 | 1699002200 | 5620 | 5620 | 5650 | 5620 | 634 |
| 514 | 20231019 | 100400 | 1695432380 | 5620 | 5610 | 5620 | 5600 | 1739 |
| 515 | 20231019 | 100300 | 1685683200 | 5600 | 5630 | 5640 | 5600 | 3008 |
| 516 | 20231019 | 100200 | 1668777650 | 5630 | 5630 | 5660 | 5600 | 7465 |
| 517 | 20231019 | 100100 | 1626749310 | 5610 | 5680 | 5690 | 5610 | 8390 |
| 518 | 20231019 | 100000 | 1579335800 | 5670 | 5720 | 5720 | 5670 | 8366 |
| 519 | 20231019 | 095900 | 1531760600 | 5720 | 5730 | 5730 | 5710 | 2522 |
| 520 | 20231019 | 095800 | 1517341480 | 5730 | 5710 | 5730 | 5710 | 1662 |
| 521 | 20231019 | 095700 | 1507851200 | 5710 | 5700 | 5710 | 5700 | 121 |
| 522 | 20231019 | 095600 | 1507161450 | 5710 | 5710 | 5710 | 5700 | 1491 |
| 523 | 20231019 | 095500 | 1498662660 | 5710 | 5710 | 5720 | 5700 | 1261 |
| 524 | 20231019 | 095400 | 1491463340 | 5730 | 5720 | 5730 | 5720 | 100 |
| 525 | 20231019 | 095300 | 1490890360 | 5730 | 5710 | 5730 | 5700 | 409 |
| 526 | 20231019 | 095200 | 1488554830 | 5720 | 5690 | 5720 | 5680 | 2131 |
| 527 | 20231019 | 095100 | 1476410700 | 5700 | 5710 | 5710 | 5690 | 1158 |
| 528 | 20231019 | 095000 | 1469819300 | 5710 | 5700 | 5710 | 5690 | 968 |
| 529 | 20231019 | 094900 | 1464302800 | 5700 | 5690 | 5700 | 5680 | 932 |
| 530 | 20231019 | 094800 | 1459008620 | 5700 | 5700 | 5710 | 5680 | 2728 |
| 531 | 20231019 | 094700 | 1443461730 | 5680 | 5680 | 5700 | 5680 | 1012 |
| 532 | 20231019 | 094600 | 1437693550 | 5680 | 5700 | 5720 | 5680 | 2224 |
| 533 | 20231019 | 094500 | 1425047660 | 5700 | 5710 | 5710 | 5690 | 5164 |
| 534 | 20231019 | 094400 | 1395616070 | 5720 | 5700 | 5720 | 5700 | 72 |
| 535 | 20231019 | 094300 | 1395204620 | 5720 | 5710 | 5730 | 5690 | 5010 |
| 536 | 20231019 | 094200 | 1366624850 | 5730 | 5730 | 5730 | 5720 | 418 |
| 537 | 20231019 | 094100 | 1364232680 | 5740 | 5730 | 5760 | 5720 | 3395 |
| 538 | 20231019 | 094000 | 1344784000 | 5700 | 5740 | 5760 | 5700 | 1822 |
| 539 | 20231019 | 093900 | 1334345960 | 5740 | 5700 | 5740 | 5700 | 2150 |
| 540 | 20231019 | 093800 | 1322059390 | 5700 | 5670 | 5700 | 5670 | 1349 |
| 541 | 20231019 | 093700 | 1314391670 | 5680 | 5690 | 5700 | 5670 | 2315 |
| 542 | 20231019 | 093600 | 1301237850 | 5690 | 5700 | 5700 | 5670 | 2360 |
| 543 | 20231019 | 093500 | 1287813230 | 5700 | 5680 | 5720 | 5680 | 2273 |
| 544 | 20231019 | 093400 | 1274865060 | 5700 | 5690 | 5700 | 5670 | 3670 |
| 545 | 20231019 | 093300 | 1254001030 | 5700 | 5700 | 5720 | 5700 | 972 |
| 546 | 20231019 | 093200 | 1248460590 | 5700 | 5710 | 5710 | 5690 | 1749 |
| 547 | 20231019 | 093100 | 1238504370 | 5720 | 5720 | 5740 | 5710 | 1413 |
| 548 | 20231019 | 093000 | 1230423750 | 5720 | 5730 | 5740 | 5700 | 10801 |
| 549 | 20231019 | 092900 | 1168818120 | 5710 | 5710 | 5720 | 5700 | 1920 |
| 550 | 20231019 | 092800 | 1157841800 | 5710 | 5710 | 5720 | 5700 | 1111 |
| 551 | 20231019 | 092700 | 1151500430 | 5710 | 5720 | 5730 | 5700 | 3937 |
| 552 | 20231019 | 092600 | 1129004970 | 5720 | 5690 | 5730 | 5670 | 5139 |
| 553 | 20231019 | 092500 | 1099719670 | 5690 | 5680 | 5730 | 5670 | 13227 |
| 554 | 20231019 | 092400 | 1024675880 | 5680 | 5710 | 5730 | 5680 | 6536 |
| 555 | 20231019 | 092300 | 987463360 | 5710 | 5770 | 5780 | 5710 | 7458 |
| 556 | 20231019 | 092200 | 944767700 | 5780 | 5720 | 5800 | 5710 | 6687 |
| 557 | 20231019 | 092100 | 906250990 | 5730 | 5750 | 5750 | 5700 | 6986 |
| 558 | 20231019 | 092000 | 866312040 | 5750 | 5750 | 5750 | 5710 | 10969 |
| 559 | 20231019 | 091900 | 803528980 | 5740 | 5750 | 5770 | 5740 | 6405 |
| 560 | 20231019 | 091800 | 766729510 | 5770 | 5770 | 5770 | 5740 | 4278 |
| 561 | 20231019 | 091700 | 742129220 | 5750 | 5770 | 5790 | 5740 | 2121 |
| 562 | 20231019 | 091600 | 729936550 | 5790 | 5760 | 5800 | 5740 | 5826 |
| 563 | 20231019 | 091500 | 696446060 | 5800 | 5780 | 5810 | 5760 | 8707 |
| 564 | 20231019 | 091400 | 646165780 | 5810 | 5810 | 5820 | 5790 | 4938 |
| 565 | 20231019 | 091300 | 617538840 | 5840 | 5850 | 5850 | 5810 | 2553 |
| 566 | 20231019 | 091200 | 602671720 | 5850 | 5850 | 5850 | 5830 | 1164 |
| 567 | 20231019 | 091100 | 595874410 | 5840 | 5810 | 5850 | 5810 | 2498 |
| 568 | 20231019 | 091000 | 581304360 | 5820 | 5800 | 5830 | 5800 | 1825 |
| 569 | 20231019 | 090900 | 570714090 | 5810 | 5810 | 5810 | 5800 | 4515 |
| 570 | 20231019 | 090800 | 544520490 | 5810 | 5820 | 5850 | 5810 | 1936 |
| 571 | 20231019 | 090700 | 533257650 | 5840 | 5820 | 5850 | 5790 | 10566 |
| 572 | 20231019 | 090600 | 471862100 | 5800 | 5810 | 5820 | 5800 | 3917 |
| 573 | 20231019 | 090500 | 449092740 | 5850 | 5880 | 5880 | 5820 | 5504 |
| 574 | 20231019 | 090400 | 416970250 | 5900 | 5900 | 5930 | 5860 | 17969 |
| 575 | 20231019 | 090300 | 311126380 | 5930 | 5910 | 5950 | 5870 | 4038 |
| 576 | 20231019 | 090200 | 287230680 | 5900 | 5850 | 5900 | 5800 | 14015 |
| 577 | 20231019 | 090100 | 205375280 | 5850 | 5910 | 5910 | 5850 | 13973 |
| 578 | 20231019 | 090000 | 123084090 | 5910 | 5940 | 5950 | 5900 | 20681 |