28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 184100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 3602 |
| 3 | 20231024 | 184000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20231024 | 183900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20231024 | 183800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20231024 | 183700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20231024 | 183600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20231024 | 183500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20231024 | 183400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20231024 | 183300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20231024 | 183200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20231024 | 183100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20231024 | 183000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20231024 | 182900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20231024 | 182800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20231024 | 182700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20231024 | 182600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20231024 | 182500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20231024 | 182400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20231024 | 182300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20231024 | 182200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20231024 | 182100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20231024 | 182000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20231024 | 181900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20231024 | 181800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20231024 | 181700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20231024 | 181600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20231024 | 181500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20231024 | 181400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20231024 | 181300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20231024 | 181200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20231024 | 181100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 3602 |
| 33 | 20231024 | 181000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20231024 | 180900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20231024 | 180800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20231024 | 180700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20231024 | 180600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20231024 | 180500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20231024 | 180400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20231024 | 180300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20231024 | 180200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20231024 | 180100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20231024 | 180000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20231024 | 175900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20231024 | 175800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20231024 | 175700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20231024 | 175600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20231024 | 175500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20231024 | 175400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20231024 | 175300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20231024 | 175200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20231024 | 175100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20231024 | 175000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20231024 | 174900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20231024 | 174800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20231024 | 174700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20231024 | 174600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20231024 | 174500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20231024 | 174400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20231024 | 174300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20231024 | 174200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20231024 | 174100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 3602 |
| 63 | 20231024 | 174000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20231024 | 173900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20231024 | 173800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20231024 | 173700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20231024 | 173600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20231024 | 173500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20231024 | 173400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20231024 | 173300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20231024 | 173200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20231024 | 173100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20231024 | 173000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20231024 | 172900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20231024 | 172800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20231024 | 172700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20231024 | 172600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20231024 | 172500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20231024 | 172400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20231024 | 172300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20231024 | 172200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20231024 | 172100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20231024 | 172000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20231024 | 171900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20231024 | 171800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20231024 | 171700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20231024 | 171600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20231024 | 171500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20231024 | 171400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20231024 | 171300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20231024 | 171200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20231024 | 171100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 3602 |
| 93 | 20231024 | 171000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20231024 | 170900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20231024 | 170800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20231024 | 170700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20231024 | 170600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20231024 | 170500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20231024 | 170400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20231024 | 170300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20231024 | 170200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20231024 | 170100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20231024 | 170000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20231024 | 165900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20231024 | 165800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20231024 | 165700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20231024 | 165600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20231024 | 165500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20231024 | 165400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20231024 | 165300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20231024 | 165200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20231024 | 165100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20231024 | 165000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20231024 | 164900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20231024 | 164800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20231024 | 164700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20231024 | 164600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20231024 | 164500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20231024 | 164400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20231024 | 164300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20231024 | 164200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20231024 | 164100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 3602 |
| 123 | 20231024 | 164000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20231024 | 163900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20231024 | 163800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20231024 | 163700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20231024 | 163600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20231024 | 163500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20231024 | 163400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20231024 | 163300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20231024 | 163200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20231024 | 163100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20231024 | 163000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20231024 | 162900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20231024 | 162800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20231024 | 162700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20231024 | 162600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20231024 | 162500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20231024 | 162400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20231024 | 162300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20231024 | 162200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20231024 | 162100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20231024 | 162000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20231024 | 161900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20231024 | 161800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20231024 | 161700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20231024 | 161600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20231024 | 161500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20231024 | 161400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20231024 | 161300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20231024 | 161200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20231024 | 161100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 3602 |
| 153 | 20231024 | 161000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20231024 | 160900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20231024 | 160800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20231024 | 160700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20231024 | 160600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20231024 | 160500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20231024 | 160400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20231024 | 160300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20231024 | 160200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20231024 | 160100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20231024 | 160000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20231024 | 155900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20231024 | 155800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20231024 | 155700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20231024 | 155600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20231024 | 155500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20231024 | 155400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20231024 | 155300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20231024 | 155200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20231024 | 155100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20231024 | 155000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20231024 | 154900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20231024 | 154800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20231024 | 154700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20231024 | 154600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20231024 | 154500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20231024 | 154400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20231024 | 154300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20231024 | 154200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20231024 | 154100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 3602 |
| 183 | 20231024 | 154000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20231024 | 153900 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20231024 | 153800 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20231024 | 153700 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20231024 | 153600 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20231024 | 153500 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20231024 | 153400 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20231024 | 153300 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20231024 | 153200 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20231024 | 153100 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20231024 | 153000 | 1517536200 | 5650 | 5650 | 5650 | 5650 | 3602 |
| 194 | 20231024 | 152900 | 1497184900 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20231024 | 152800 | 1497184900 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20231024 | 152700 | 1497184900 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20231024 | 152600 | 1497184900 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20231024 | 152500 | 1497184900 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20231024 | 152400 | 1497184900 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20231024 | 152300 | 1497184900 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20231024 | 152200 | 1497184900 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20231024 | 152100 | 1497184900 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20231024 | 152000 | 1497184900 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20231024 | 151900 | 1497184900 | 5660 | 5680 | 5680 | 5650 | 690 |
| 205 | 20231024 | 151800 | 1493280440 | 5670 | 5670 | 5680 | 5670 | 410 |
| 206 | 20231024 | 151700 | 1490955720 | 5670 | 5660 | 5680 | 5660 | 184 |
| 207 | 20231024 | 151600 | 1489912270 | 5680 | 5680 | 5680 | 5680 | 1556 |
| 208 | 20231024 | 151500 | 1481074190 | 5680 | 5660 | 5680 | 5660 | 41 |
| 209 | 20231024 | 151400 | 1480841710 | 5670 | 5670 | 5670 | 5660 | 2358 |
| 210 | 20231024 | 151300 | 1467483450 | 5670 | 5660 | 5670 | 5660 | 1388 |
| 211 | 20231024 | 151200 | 1459624920 | 5650 | 5640 | 5650 | 5630 | 4910 |
| 212 | 20231024 | 151100 | 1431889440 | 5630 | 5630 | 5640 | 5630 | 1354 |
| 213 | 20231024 | 151000 | 1424253630 | 5630 | 5630 | 5640 | 5630 | 934 |
| 214 | 20231024 | 150900 | 1418990850 | 5630 | 5630 | 5630 | 5630 | 0 |
| 215 | 20231024 | 150800 | 1418990850 | 5630 | 5630 | 5630 | 5630 | 110 |
| 216 | 20231024 | 150700 | 1418371550 | 5630 | 5640 | 5640 | 5630 | 715 |
| 217 | 20231024 | 150600 | 1414341100 | 5640 | 5630 | 5640 | 5630 | 7 |
| 218 | 20231024 | 150500 | 1414301670 | 5630 | 5620 | 5630 | 5620 | 2376 |
| 219 | 20231024 | 150400 | 1400942980 | 5630 | 5620 | 5630 | 5610 | 708 |
| 220 | 20231024 | 150300 | 1396964710 | 5620 | 5620 | 5630 | 5620 | 115 |
| 221 | 20231024 | 150200 | 1396318360 | 5600 | 5600 | 5620 | 5600 | 529 |
| 222 | 20231024 | 150100 | 1393355460 | 5600 | 5620 | 5620 | 5600 | 151 |
| 223 | 20231024 | 150000 | 1392506860 | 5620 | 5620 | 5620 | 5620 | 300 |
| 224 | 20231024 | 145900 | 1390820860 | 5620 | 5620 | 5630 | 5620 | 182 |
| 225 | 20231024 | 145800 | 1389798000 | 5620 | 5610 | 5630 | 5610 | 522 |
| 226 | 20231024 | 145700 | 1386863200 | 5620 | 5620 | 5620 | 5620 | 127 |
| 227 | 20231024 | 145600 | 1386149460 | 5620 | 5610 | 5620 | 5610 | 202 |
| 228 | 20231024 | 145500 | 1385016220 | 5620 | 5600 | 5620 | 5590 | 128 |
| 229 | 20231024 | 145400 | 1384300210 | 5600 | 5620 | 5620 | 5600 | 895 |
| 230 | 20231024 | 145300 | 1379286450 | 5620 | 5630 | 5630 | 5620 | 107 |
| 231 | 20231024 | 145200 | 1378685100 | 5620 | 5630 | 5630 | 5620 | 699 |
| 232 | 20231024 | 145100 | 1374751220 | 5620 | 5630 | 5630 | 5620 | 449 |
| 233 | 20231024 | 145000 | 1372226720 | 5630 | 5630 | 5630 | 5630 | 30 |
| 234 | 20231024 | 144900 | 1372057820 | 5630 | 5620 | 5630 | 5620 | 1701 |
| 235 | 20231024 | 144800 | 1362493580 | 5620 | 5620 | 5620 | 5620 | 212 |
| 236 | 20231024 | 144700 | 1361302140 | 5620 | 5620 | 5620 | 5620 | 34 |
| 237 | 20231024 | 144600 | 1361111060 | 5620 | 5620 | 5630 | 5620 | 82 |
| 238 | 20231024 | 144500 | 1360650210 | 5630 | 5620 | 5630 | 5620 | 773 |
| 239 | 20231024 | 144400 | 1356304930 | 5590 | 5620 | 5620 | 5590 | 300 |
| 240 | 20231024 | 144300 | 1354625450 | 5620 | 5620 | 5630 | 5620 | 306 |
| 241 | 20231024 | 144200 | 1352905510 | 5620 | 5630 | 5630 | 5620 | 1323 |
| 242 | 20231024 | 144100 | 1345467250 | 5630 | 5620 | 5630 | 5620 | 7 |
| 243 | 20231024 | 144000 | 1345427900 | 5620 | 5620 | 5620 | 5620 | 5 |
| 244 | 20231024 | 143900 | 1345399800 | 5620 | 5620 | 5620 | 5620 | 354 |
| 245 | 20231024 | 143800 | 1343410320 | 5620 | 5610 | 5620 | 5610 | 553 |
| 246 | 20231024 | 143700 | 1340307760 | 5610 | 5610 | 5610 | 5600 | 301 |
| 247 | 20231024 | 143600 | 1338619160 | 5610 | 5610 | 5610 | 5610 | 250 |
| 248 | 20231024 | 143500 | 1337216660 | 5610 | 5620 | 5620 | 5610 | 52 |
| 249 | 20231024 | 143400 | 1336924920 | 5610 | 5620 | 5620 | 5610 | 167 |
| 250 | 20231024 | 143300 | 1335986960 | 5640 | 5630 | 5640 | 5630 | 231 |
| 251 | 20231024 | 143200 | 1334686420 | 5610 | 5630 | 5630 | 5610 | 3705 |
| 252 | 20231024 | 143100 | 1313830420 | 5640 | 5640 | 5650 | 5640 | 890 |
| 253 | 20231024 | 143000 | 1308807680 | 5640 | 5610 | 5640 | 5610 | 4579 |
| 254 | 20231024 | 142900 | 1283034790 | 5590 | 5590 | 5590 | 5590 | 0 |
| 255 | 20231024 | 142800 | 1283034790 | 5590 | 5590 | 5590 | 5590 | 58 |
| 256 | 20231024 | 142700 | 1282710570 | 5610 | 5610 | 5610 | 5610 | 506 |
| 257 | 20231024 | 142600 | 1279871910 | 5610 | 5610 | 5610 | 5610 | 0 |
| 258 | 20231024 | 142500 | 1279871910 | 5610 | 5610 | 5610 | 5610 | 0 |
| 259 | 20231024 | 142400 | 1279871910 | 5610 | 5610 | 5610 | 5610 | 50 |
| 260 | 20231024 | 142300 | 1279591410 | 5610 | 5610 | 5610 | 5610 | 319 |
| 261 | 20231024 | 142200 | 1277801820 | 5620 | 5610 | 5620 | 5610 | 970 |
| 262 | 20231024 | 142100 | 1272358880 | 5610 | 5610 | 5610 | 5610 | 214 |
| 263 | 20231024 | 142000 | 1271158340 | 5620 | 5600 | 5620 | 5590 | 2710 |
| 264 | 20231024 | 141900 | 1255970110 | 5580 | 5580 | 5580 | 5580 | 335 |
| 265 | 20231024 | 141800 | 1254100810 | 5580 | 5560 | 5590 | 5560 | 966 |
| 266 | 20231024 | 141700 | 1248704340 | 5580 | 5580 | 5580 | 5580 | 1206 |
| 267 | 20231024 | 141600 | 1241974860 | 5580 | 5580 | 5580 | 5580 | 644 |
| 268 | 20231024 | 141500 | 1238381340 | 5580 | 5580 | 5580 | 5580 | 88 |
| 269 | 20231024 | 141400 | 1237890300 | 5580 | 5560 | 5580 | 5560 | 225 |
| 270 | 20231024 | 141300 | 1236634820 | 5590 | 5590 | 5590 | 5590 | 0 |
| 271 | 20231024 | 141200 | 1236634820 | 5590 | 5580 | 5590 | 5570 | 525 |
| 272 | 20231024 | 141100 | 1233705470 | 5580 | 5590 | 5590 | 5580 | 28 |
| 273 | 20231024 | 141000 | 1233549100 | 5590 | 5590 | 5590 | 5590 | 210 |
| 274 | 20231024 | 140900 | 1232375200 | 5590 | 5570 | 5590 | 5570 | 3197 |
| 275 | 20231024 | 140800 | 1214533980 | 5570 | 5570 | 5570 | 5570 | 272 |
| 276 | 20231024 | 140700 | 1213018940 | 5570 | 5550 | 5570 | 5550 | 309 |
| 277 | 20231024 | 140600 | 1211297990 | 5580 | 5580 | 5580 | 5580 | 300 |
| 278 | 20231024 | 140500 | 1209623990 | 5570 | 5580 | 5580 | 5570 | 245 |
| 279 | 20231024 | 140400 | 1208258340 | 5580 | 5570 | 5580 | 5570 | 350 |
| 280 | 20231024 | 140300 | 1206305390 | 5570 | 5570 | 5570 | 5570 | 12 |
| 281 | 20231024 | 140200 | 1206238550 | 5570 | 5560 | 5570 | 5550 | 251 |
| 282 | 20231024 | 140100 | 1204842040 | 5570 | 5530 | 5570 | 5510 | 1862 |
| 283 | 20231024 | 140000 | 1194527750 | 5530 | 5530 | 5530 | 5530 | 0 |
| 284 | 20231024 | 135900 | 1194527750 | 5530 | 5530 | 5530 | 5530 | 1765 |
| 285 | 20231024 | 135800 | 1184767300 | 5530 | 5530 | 5530 | 5530 | 10 |
| 286 | 20231024 | 135700 | 1184712000 | 5530 | 5550 | 5550 | 5530 | 400 |
| 287 | 20231024 | 135600 | 1182492500 | 5520 | 5540 | 5540 | 5520 | 505 |
| 288 | 20231024 | 135500 | 1179694890 | 5540 | 5540 | 5540 | 5540 | 515 |
| 289 | 20231024 | 135400 | 1176841790 | 5530 | 5530 | 5530 | 5530 | 130 |
| 290 | 20231024 | 135300 | 1176122890 | 5530 | 5530 | 5530 | 5530 | 790 |
| 291 | 20231024 | 135200 | 1171754190 | 5530 | 5530 | 5530 | 5530 | 44 |
| 292 | 20231024 | 135100 | 1171510870 | 5530 | 5530 | 5530 | 5530 | 777 |
| 293 | 20231024 | 135000 | 1167214060 | 5530 | 5530 | 5530 | 5530 | 200 |
| 294 | 20231024 | 134900 | 1166108060 | 5540 | 5550 | 5550 | 5540 | 462 |
| 295 | 20231024 | 134800 | 1163548560 | 5540 | 5540 | 5540 | 5540 | 100 |
| 296 | 20231024 | 134700 | 1162994560 | 5540 | 5540 | 5540 | 5540 | 500 |
| 297 | 20231024 | 134600 | 1160224560 | 5540 | 5540 | 5540 | 5540 | 523 |
| 298 | 20231024 | 134500 | 1157327140 | 5540 | 5540 | 5540 | 5540 | 560 |
| 299 | 20231024 | 134400 | 1154224740 | 5540 | 5540 | 5540 | 5540 | 100 |
| 300 | 20231024 | 134300 | 1153670740 | 5530 | 5530 | 5530 | 5520 | 633 |
| 301 | 20231024 | 134200 | 1150170290 | 5540 | 5540 | 5540 | 5540 | 711 |
| 302 | 20231024 | 134100 | 1146231350 | 5540 | 5540 | 5550 | 5540 | 522 |
| 303 | 20231024 | 134000 | 1143334730 | 5550 | 5550 | 5550 | 5550 | 0 |
| 304 | 20231024 | 133900 | 1143334730 | 5550 | 5550 | 5550 | 5550 | 718 |
| 305 | 20231024 | 133800 | 1139349830 | 5550 | 5540 | 5550 | 5540 | 70 |
| 306 | 20231024 | 133700 | 1138961830 | 5540 | 5530 | 5540 | 5530 | 184 |
| 307 | 20231024 | 133600 | 1137942590 | 5530 | 5530 | 5530 | 5530 | 151 |
| 308 | 20231024 | 133500 | 1137107560 | 5530 | 5540 | 5540 | 5530 | 186 |
| 309 | 20231024 | 133400 | 1136078220 | 5540 | 5530 | 5540 | 5520 | 1121 |
| 310 | 20231024 | 133300 | 1129868660 | 5530 | 5530 | 5530 | 5530 | 48 |
| 311 | 20231024 | 133200 | 1129603220 | 5530 | 5540 | 5540 | 5530 | 320 |
| 312 | 20231024 | 133100 | 1127833520 | 5540 | 5530 | 5540 | 5530 | 34 |
| 313 | 20231024 | 133000 | 1127645400 | 5530 | 5530 | 5530 | 5530 | 97 |
| 314 | 20231024 | 132900 | 1127108990 | 5520 | 5520 | 5520 | 5520 | 177 |
| 315 | 20231024 | 132800 | 1126131950 | 5520 | 5520 | 5530 | 5520 | 589 |
| 316 | 20231024 | 132700 | 1122875170 | 5520 | 5520 | 5520 | 5520 | 562 |
| 317 | 20231024 | 132600 | 1119772930 | 5510 | 5520 | 5520 | 5510 | 81 |
| 318 | 20231024 | 132500 | 1119326310 | 5510 | 5510 | 5520 | 5510 | 92 |
| 319 | 20231024 | 132400 | 1118819140 | 5520 | 5520 | 5530 | 5510 | 1113 |
| 320 | 20231024 | 132300 | 1112675440 | 5530 | 5550 | 5550 | 5530 | 3004 |
| 321 | 20231024 | 132200 | 1096063110 | 5540 | 5540 | 5550 | 5540 | 100 |
| 322 | 20231024 | 132100 | 1095508790 | 5530 | 5540 | 5550 | 5520 | 944 |
| 323 | 20231024 | 132000 | 1090283430 | 5540 | 5520 | 5540 | 5520 | 974 |
| 324 | 20231024 | 131900 | 1084897780 | 5520 | 5510 | 5520 | 5510 | 111 |
| 325 | 20231024 | 131800 | 1084285970 | 5510 | 5520 | 5520 | 5510 | 30 |
| 326 | 20231024 | 131700 | 1084120560 | 5520 | 5510 | 5520 | 5500 | 224 |
| 327 | 20231024 | 131600 | 1082884830 | 5510 | 5500 | 5510 | 5500 | 155 |
| 328 | 20231024 | 131500 | 1082031830 | 5490 | 5490 | 5490 | 5490 | 0 |
| 329 | 20231024 | 131400 | 1082031830 | 5490 | 5490 | 5490 | 5490 | 50 |
| 330 | 20231024 | 131300 | 1081757330 | 5500 | 5500 | 5500 | 5500 | 0 |
| 331 | 20231024 | 131200 | 1081757330 | 5500 | 5490 | 5500 | 5490 | 510 |
| 332 | 20231024 | 131100 | 1078952380 | 5480 | 5480 | 5480 | 5480 | 4048 |
| 333 | 20231024 | 131000 | 1056769340 | 5490 | 5480 | 5490 | 5480 | 1825 |
| 334 | 20231024 | 130900 | 1046760000 | 5480 | 5480 | 5480 | 5480 | 45 |
| 335 | 20231024 | 130800 | 1046513400 | 5480 | 5480 | 5480 | 5480 | 30 |
| 336 | 20231024 | 130700 | 1046349000 | 5480 | 5480 | 5480 | 5480 | 2 |
| 337 | 20231024 | 130600 | 1046338040 | 5480 | 5480 | 5480 | 5480 | 210 |
| 338 | 20231024 | 130500 | 1045187240 | 5480 | 5480 | 5480 | 5480 | 78 |
| 339 | 20231024 | 130400 | 1044759800 | 5490 | 5490 | 5490 | 5490 | 12 |
| 340 | 20231024 | 130300 | 1044693920 | 5490 | 5470 | 5490 | 5470 | 473 |
| 341 | 20231024 | 130200 | 1042102790 | 5450 | 5450 | 5450 | 5450 | 22 |
| 342 | 20231024 | 130100 | 1041982890 | 5450 | 5450 | 5450 | 5450 | 0 |
| 343 | 20231024 | 130000 | 1041982890 | 5450 | 5460 | 5460 | 5450 | 500 |
| 344 | 20231024 | 125900 | 1039255890 | 5450 | 5490 | 5490 | 5450 | 34 |
| 345 | 20231024 | 125800 | 1039069270 | 5490 | 5480 | 5490 | 5480 | 812 |
| 346 | 20231024 | 125700 | 1034619390 | 5480 | 5480 | 5480 | 5480 | 400 |
| 347 | 20231024 | 125600 | 1032427390 | 5460 | 5470 | 5470 | 5460 | 736 |
| 348 | 20231024 | 125500 | 1028408080 | 5460 | 5460 | 5460 | 5460 | 3 |
| 349 | 20231024 | 125400 | 1028391700 | 5480 | 5480 | 5480 | 5480 | 171 |
| 350 | 20231024 | 125300 | 1027454620 | 5480 | 5480 | 5480 | 5480 | 442 |
| 351 | 20231024 | 125200 | 1025032460 | 5480 | 5480 | 5480 | 5480 | 1 |
| 352 | 20231024 | 125100 | 1025026980 | 5480 | 5480 | 5480 | 5480 | 10 |
| 353 | 20231024 | 125000 | 1024972180 | 5480 | 5470 | 5480 | 5470 | 130 |
| 354 | 20231024 | 124900 | 1024260180 | 5470 | 5470 | 5470 | 5470 | 48 |
| 355 | 20231024 | 124800 | 1023997620 | 5450 | 5450 | 5450 | 5450 | 0 |
| 356 | 20231024 | 124700 | 1023997620 | 5450 | 5480 | 5480 | 5450 | 17 |
| 357 | 20231024 | 124600 | 1023904760 | 5460 | 5470 | 5480 | 5460 | 166 |
| 358 | 20231024 | 124500 | 1022997580 | 5470 | 5480 | 5480 | 5470 | 13 |
| 359 | 20231024 | 124400 | 1022926440 | 5480 | 5480 | 5480 | 5480 | 85 |
| 360 | 20231024 | 124300 | 1022460640 | 5480 | 5480 | 5480 | 5480 | 56 |
| 361 | 20231024 | 124200 | 1022153760 | 5480 | 5480 | 5480 | 5480 | 20 |
| 362 | 20231024 | 124100 | 1022044160 | 5480 | 5480 | 5480 | 5470 | 123 |
| 363 | 20231024 | 124000 | 1021371010 | 5480 | 5490 | 5500 | 5480 | 3143 |
| 364 | 20231024 | 123900 | 1004117270 | 5480 | 5480 | 5480 | 5480 | 21 |
| 365 | 20231024 | 123800 | 1004002190 | 5470 | 5470 | 5480 | 5470 | 157 |
| 366 | 20231024 | 123700 | 1003142310 | 5470 | 5460 | 5470 | 5460 | 660 |
| 367 | 20231024 | 123600 | 999537110 | 5460 | 5460 | 5460 | 5460 | 3 |
| 368 | 20231024 | 123500 | 999520730 | 5460 | 5460 | 5460 | 5460 | 139 |
| 369 | 20231024 | 123400 | 998761790 | 5450 | 5450 | 5450 | 5450 | 50 |
| 370 | 20231024 | 123300 | 998489290 | 5450 | 5450 | 5450 | 5450 | 30 |
| 371 | 20231024 | 123200 | 998325790 | 5450 | 5450 | 5450 | 5450 | 286 |
| 372 | 20231024 | 123100 | 996767090 | 5450 | 5440 | 5450 | 5440 | 525 |
| 373 | 20231024 | 123000 | 993905940 | 5440 | 5430 | 5440 | 5430 | 348 |
| 374 | 20231024 | 122900 | 992012830 | 5430 | 5430 | 5430 | 5430 | 1689 |
| 375 | 20231024 | 122800 | 982841560 | 5420 | 5420 | 5420 | 5420 | 118 |
| 376 | 20231024 | 122700 | 982202000 | 5420 | 5420 | 5420 | 5420 | 25 |
| 377 | 20231024 | 122600 | 982066500 | 5430 | 5430 | 5430 | 5430 | 20 |
| 378 | 20231024 | 122500 | 981957900 | 5430 | 5430 | 5430 | 5430 | 11 |
| 379 | 20231024 | 122400 | 981898170 | 5440 | 5440 | 5440 | 5440 | 1 |
| 380 | 20231024 | 122300 | 981892730 | 5410 | 5410 | 5410 | 5410 | 4 |
| 381 | 20231024 | 122200 | 981871090 | 5430 | 5430 | 5430 | 5430 | 50 |
| 382 | 20231024 | 122100 | 981599590 | 5430 | 5410 | 5430 | 5410 | 2427 |
| 383 | 20231024 | 122000 | 968444410 | 5420 | 5420 | 5420 | 5380 | 970 |
| 384 | 20231024 | 121900 | 963200810 | 5390 | 5390 | 5390 | 5390 | 0 |
| 385 | 20231024 | 121800 | 963200810 | 5390 | 5390 | 5390 | 5390 | 0 |
| 386 | 20231024 | 121700 | 963200810 | 5390 | 5400 | 5400 | 5380 | 1180 |
| 387 | 20231024 | 121600 | 956843260 | 5390 | 5410 | 5420 | 5390 | 3136 |
| 388 | 20231024 | 121500 | 939906710 | 5410 | 5420 | 5420 | 5410 | 290 |
| 389 | 20231024 | 121400 | 938336810 | 5410 | 5420 | 5440 | 5410 | 78 |
| 390 | 20231024 | 121300 | 937914040 | 5420 | 5420 | 5420 | 5420 | 2084 |
| 391 | 20231024 | 121200 | 926618760 | 5420 | 5420 | 5420 | 5420 | 0 |
| 392 | 20231024 | 121100 | 926618760 | 5420 | 5420 | 5420 | 5420 | 92 |
| 393 | 20231024 | 121000 | 926120120 | 5420 | 5440 | 5440 | 5420 | 4 |
| 394 | 20231024 | 120900 | 926098380 | 5410 | 5410 | 5420 | 5410 | 97 |
| 395 | 20231024 | 120800 | 925573590 | 5410 | 5410 | 5410 | 5410 | 0 |
| 396 | 20231024 | 120700 | 925573590 | 5410 | 5410 | 5410 | 5410 | 10 |
| 397 | 20231024 | 120600 | 925519490 | 5440 | 5440 | 5440 | 5440 | 3 |
| 398 | 20231024 | 120500 | 925503170 | 5410 | 5410 | 5410 | 5410 | 0 |
| 399 | 20231024 | 120400 | 925503170 | 5410 | 5410 | 5410 | 5410 | 184 |
| 400 | 20231024 | 120300 | 924507730 | 5440 | 5440 | 5440 | 5440 | 2 |
| 401 | 20231024 | 120200 | 924496850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 402 | 20231024 | 120100 | 924496850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 403 | 20231024 | 120000 | 924496850 | 5410 | 5430 | 5430 | 5410 | 1712 |
| 404 | 20231024 | 115900 | 915228750 | 5430 | 5450 | 5450 | 5430 | 1098 |
| 405 | 20231024 | 115800 | 909255430 | 5440 | 5440 | 5440 | 5440 | 18 |
| 406 | 20231024 | 115700 | 909157510 | 5440 | 5440 | 5440 | 5440 | 0 |
| 407 | 20231024 | 115600 | 909157510 | 5440 | 5440 | 5440 | 5440 | 492 |
| 408 | 20231024 | 115500 | 906481030 | 5440 | 5450 | 5460 | 5440 | 95 |
| 409 | 20231024 | 115400 | 905964040 | 5460 | 5460 | 5460 | 5460 | 196 |
| 410 | 20231024 | 115300 | 904893880 | 5460 | 5450 | 5460 | 5450 | 730 |
| 411 | 20231024 | 115200 | 900914750 | 5450 | 5440 | 5450 | 5440 | 245 |
| 412 | 20231024 | 115100 | 899581110 | 5440 | 5440 | 5440 | 5440 | 150 |
| 413 | 20231024 | 115000 | 898765110 | 5440 | 5450 | 5450 | 5440 | 39 |
| 414 | 20231024 | 114900 | 898552710 | 5450 | 5450 | 5450 | 5450 | 279 |
| 415 | 20231024 | 114800 | 897032160 | 5450 | 5440 | 5450 | 5440 | 9 |
| 416 | 20231024 | 114700 | 896983150 | 5450 | 5440 | 5450 | 5440 | 112 |
| 417 | 20231024 | 114600 | 896373790 | 5420 | 5420 | 5420 | 5420 | 138 |
| 418 | 20231024 | 114500 | 895625830 | 5420 | 5420 | 5420 | 5420 | 30 |
| 419 | 20231024 | 114400 | 895463230 | 5430 | 5430 | 5430 | 5430 | 0 |
| 420 | 20231024 | 114300 | 895463230 | 5430 | 5430 | 5430 | 5430 | 0 |
| 421 | 20231024 | 114200 | 895463230 | 5430 | 5430 | 5430 | 5430 | 335 |
| 422 | 20231024 | 114100 | 893644180 | 5420 | 5420 | 5420 | 5420 | 19 |
| 423 | 20231024 | 114000 | 893541200 | 5430 | 5430 | 5430 | 5430 | 490 |
| 424 | 20231024 | 113900 | 890880500 | 5430 | 5420 | 5430 | 5410 | 1588 |
| 425 | 20231024 | 113800 | 882284050 | 5430 | 5440 | 5440 | 5430 | 157 |
| 426 | 20231024 | 113700 | 881431510 | 5450 | 5450 | 5450 | 5450 | 330 |
| 427 | 20231024 | 113600 | 879633010 | 5430 | 5430 | 5430 | 5430 | 552 |
| 428 | 20231024 | 113500 | 876635650 | 5430 | 5430 | 5430 | 5430 | 100 |
| 429 | 20231024 | 113400 | 876092650 | 5430 | 5420 | 5430 | 5420 | 616 |
| 430 | 20231024 | 113300 | 872747940 | 5420 | 5420 | 5420 | 5420 | 47 |
| 431 | 20231024 | 113200 | 872493200 | 5420 | 5420 | 5420 | 5420 | 23 |
| 432 | 20231024 | 113100 | 872368540 | 5420 | 5430 | 5430 | 5410 | 310 |
| 433 | 20231024 | 113000 | 870689020 | 5430 | 5430 | 5430 | 5430 | 1 |
| 434 | 20231024 | 112900 | 870683590 | 5430 | 5430 | 5430 | 5430 | 0 |
| 435 | 20231024 | 112800 | 870683590 | 5430 | 5430 | 5430 | 5430 | 44 |
| 436 | 20231024 | 112700 | 870444670 | 5410 | 5410 | 5410 | 5410 | 0 |
| 437 | 20231024 | 112600 | 870444670 | 5410 | 5430 | 5430 | 5410 | 61 |
| 438 | 20231024 | 112500 | 870113820 | 5440 | 5440 | 5440 | 5440 | 200 |
| 439 | 20231024 | 112400 | 869025820 | 5440 | 5430 | 5440 | 5430 | 973 |
| 440 | 20231024 | 112300 | 863733060 | 5430 | 5430 | 5430 | 5430 | 0 |
| 441 | 20231024 | 112200 | 863733060 | 5430 | 5420 | 5430 | 5420 | 326 |
| 442 | 20231024 | 112100 | 861963080 | 5440 | 5440 | 5440 | 5440 | 2 |
| 443 | 20231024 | 112000 | 861952200 | 5440 | 5440 | 5440 | 5440 | 1000 |
| 444 | 20231024 | 111900 | 856512200 | 5440 | 5440 | 5440 | 5440 | 370 |
| 445 | 20231024 | 111800 | 854499400 | 5420 | 5420 | 5420 | 5420 | 43 |
| 446 | 20231024 | 111700 | 854266340 | 5420 | 5410 | 5420 | 5410 | 183 |
| 447 | 20231024 | 111600 | 853275590 | 5410 | 5400 | 5410 | 5400 | 6 |
| 448 | 20231024 | 111500 | 853243160 | 5380 | 5380 | 5380 | 5380 | 160 |
| 449 | 20231024 | 111400 | 852382360 | 5380 | 5380 | 5380 | 5380 | 0 |
| 450 | 20231024 | 111300 | 852382360 | 5380 | 5380 | 5380 | 5380 | 10 |
| 451 | 20231024 | 111200 | 852328560 | 5380 | 5370 | 5400 | 5370 | 168 |
| 452 | 20231024 | 111100 | 851424520 | 5400 | 5400 | 5410 | 5400 | 600 |
| 453 | 20231024 | 111000 | 848181700 | 5410 | 5360 | 5410 | 5360 | 82 |
| 454 | 20231024 | 110900 | 847738130 | 5360 | 5380 | 5380 | 5360 | 83 |
| 455 | 20231024 | 110800 | 847291920 | 5380 | 5380 | 5380 | 5380 | 13 |
| 456 | 20231024 | 110700 | 847221980 | 5380 | 5380 | 5380 | 5380 | 388 |
| 457 | 20231024 | 110600 | 845134540 | 5380 | 5380 | 5380 | 5380 | 51 |
| 458 | 20231024 | 110500 | 844860160 | 5380 | 5390 | 5390 | 5380 | 80 |
| 459 | 20231024 | 110400 | 844429200 | 5390 | 5370 | 5440 | 5350 | 1168 |
| 460 | 20231024 | 110300 | 838147530 | 5350 | 5350 | 5350 | 5350 | 26 |
| 461 | 20231024 | 110200 | 838008430 | 5350 | 5350 | 5350 | 5350 | 50 |
| 462 | 20231024 | 110100 | 837740930 | 5350 | 5350 | 5350 | 5350 | 573 |
| 463 | 20231024 | 110000 | 834675380 | 5350 | 5360 | 5360 | 5350 | 27 |
| 464 | 20231024 | 105900 | 834530910 | 5360 | 5330 | 5360 | 5330 | 1031 |
| 465 | 20231024 | 105800 | 829009110 | 5320 | 5340 | 5340 | 5310 | 2100 |
| 466 | 20231024 | 105700 | 817836260 | 5340 | 5340 | 5340 | 5340 | 335 |
| 467 | 20231024 | 105600 | 816047360 | 5340 | 5330 | 5340 | 5330 | 120 |
| 468 | 20231024 | 105500 | 815406760 | 5330 | 5340 | 5340 | 5330 | 184 |
| 469 | 20231024 | 105400 | 814425940 | 5360 | 5330 | 5360 | 5330 | 248 |
| 470 | 20231024 | 105300 | 813099420 | 5360 | 5380 | 5380 | 5330 | 111 |
| 471 | 20231024 | 105200 | 812507570 | 5330 | 5380 | 5380 | 5330 | 270 |
| 472 | 20231024 | 105100 | 811064220 | 5350 | 5360 | 5360 | 5350 | 2 |
| 473 | 20231024 | 105000 | 811053510 | 5360 | 5360 | 5360 | 5360 | 599 |
| 474 | 20231024 | 104900 | 807842870 | 5350 | 5350 | 5350 | 5350 | 159 |
| 475 | 20231024 | 104800 | 806992220 | 5350 | 5360 | 5360 | 5350 | 3203 |
| 476 | 20231024 | 104700 | 789855990 | 5350 | 5350 | 5350 | 5350 | 746 |
| 477 | 20231024 | 104600 | 785864890 | 5380 | 5390 | 5390 | 5380 | 27 |
| 478 | 20231024 | 104500 | 785719570 | 5390 | 5390 | 5390 | 5350 | 945 |
| 479 | 20231024 | 104400 | 780656040 | 5360 | 5360 | 5360 | 5360 | 1837 |
| 480 | 20231024 | 104300 | 770809720 | 5360 | 5360 | 5360 | 5310 | 3374 |
| 481 | 20231024 | 104200 | 752795040 | 5390 | 5390 | 5400 | 5390 | 514 |
| 482 | 20231024 | 104100 | 750024450 | 5380 | 5390 | 5450 | 5360 | 3512 |
| 483 | 20231024 | 104000 | 731125380 | 5390 | 5330 | 5390 | 5330 | 1714 |
| 484 | 20231024 | 103900 | 721939850 | 5350 | 5340 | 5350 | 5340 | 495 |
| 485 | 20231024 | 103800 | 719291620 | 5340 | 5350 | 5350 | 5340 | 315 |
| 486 | 20231024 | 103700 | 717608920 | 5330 | 5350 | 5350 | 5330 | 575 |
| 487 | 20231024 | 103600 | 714544030 | 5340 | 5330 | 5340 | 5330 | 349 |
| 488 | 20231024 | 103500 | 712680380 | 5330 | 5330 | 5330 | 5330 | 185 |
| 489 | 20231024 | 103400 | 711694330 | 5320 | 5330 | 5340 | 5320 | 475 |
| 490 | 20231024 | 103300 | 709164810 | 5340 | 5340 | 5340 | 5330 | 155 |
| 491 | 20231024 | 103200 | 708337150 | 5340 | 5340 | 5360 | 5340 | 2124 |
| 492 | 20231024 | 103100 | 696993990 | 5340 | 5340 | 5340 | 5340 | 1 |
| 493 | 20231024 | 103000 | 696988650 | 5360 | 5360 | 5360 | 5360 | 289 |
| 494 | 20231024 | 102900 | 695439610 | 5360 | 5330 | 5360 | 5330 | 348 |
| 495 | 20231024 | 102800 | 693584740 | 5360 | 5320 | 5360 | 5320 | 1651 |
| 496 | 20231024 | 102700 | 684775020 | 5320 | 5330 | 5340 | 5320 | 778 |
| 497 | 20231024 | 102600 | 680635960 | 5330 | 5340 | 5340 | 5330 | 711 |
| 498 | 20231024 | 102500 | 676841670 | 5360 | 5330 | 5360 | 5330 | 452 |
| 499 | 20231024 | 102400 | 674425010 | 5330 | 5330 | 5340 | 5320 | 4043 |
| 500 | 20231024 | 102300 | 652892130 | 5330 | 5340 | 5340 | 5330 | 2200 |
| 501 | 20231024 | 102200 | 641160230 | 5330 | 5340 | 5340 | 5330 | 1137 |
| 502 | 20231024 | 102100 | 635089440 | 5340 | 5340 | 5340 | 5330 | 240 |
| 503 | 20231024 | 102000 | 633810200 | 5340 | 5350 | 5350 | 5340 | 517 |
| 504 | 20231024 | 101900 | 631046920 | 5360 | 5390 | 5390 | 5360 | 80 |
| 505 | 20231024 | 101800 | 630617820 | 5390 | 5360 | 5390 | 5360 | 479 |
| 506 | 20231024 | 101700 | 628038710 | 5340 | 5390 | 5400 | 5310 | 5781 |
| 507 | 20231024 | 101600 | 597076780 | 5390 | 5400 | 5400 | 5390 | 661 |
| 508 | 20231024 | 101500 | 593513960 | 5400 | 5400 | 5400 | 5400 | 72 |
| 509 | 20231024 | 101400 | 593125160 | 5400 | 5400 | 5400 | 5400 | 1130 |
| 510 | 20231024 | 101300 | 587023160 | 5400 | 5400 | 5400 | 5400 | 10 |
| 511 | 20231024 | 101200 | 586969160 | 5400 | 5400 | 5400 | 5400 | 550 |
| 512 | 20231024 | 101100 | 583999160 | 5400 | 5390 | 5420 | 5390 | 1747 |
| 513 | 20231024 | 101000 | 574566870 | 5390 | 5390 | 5390 | 5390 | 644 |
| 514 | 20231024 | 100900 | 571095710 | 5390 | 5400 | 5400 | 5390 | 2325 |
| 515 | 20231024 | 100800 | 558562710 | 5400 | 5380 | 5410 | 5380 | 1171 |
| 516 | 20231024 | 100700 | 552249290 | 5390 | 5390 | 5390 | 5380 | 1562 |
| 517 | 20231024 | 100600 | 543833400 | 5390 | 5400 | 5400 | 5390 | 212 |
| 518 | 20231024 | 100500 | 542689930 | 5400 | 5400 | 5400 | 5400 | 2571 |
| 519 | 20231024 | 100400 | 528806530 | 5400 | 5410 | 5410 | 5400 | 101 |
| 520 | 20231024 | 100300 | 528261110 | 5400 | 5400 | 5400 | 5400 | 293 |
| 521 | 20231024 | 100200 | 526678910 | 5400 | 5430 | 5430 | 5400 | 654 |
| 522 | 20231024 | 100100 | 523133690 | 5410 | 5400 | 5410 | 5400 | 595 |
| 523 | 20231024 | 100000 | 519915490 | 5400 | 5400 | 5400 | 5390 | 2748 |
| 524 | 20231024 | 095900 | 505076600 | 5400 | 5410 | 5410 | 5400 | 670 |
| 525 | 20231024 | 095800 | 501453060 | 5420 | 5450 | 5450 | 5420 | 1465 |
| 526 | 20231024 | 095700 | 493492780 | 5450 | 5440 | 5450 | 5440 | 210 |
| 527 | 20231024 | 095600 | 492348750 | 5440 | 5440 | 5460 | 5430 | 1600 |
| 528 | 20231024 | 095500 | 483641170 | 5460 | 5450 | 5460 | 5440 | 2470 |
| 529 | 20231024 | 095400 | 470195860 | 5440 | 5440 | 5440 | 5440 | 0 |
| 530 | 20231024 | 095300 | 470195860 | 5440 | 5440 | 5450 | 5440 | 2208 |
| 531 | 20231024 | 095200 | 458164610 | 5440 | 5440 | 5440 | 5440 | 230 |
| 532 | 20231024 | 095100 | 456913410 | 5440 | 5450 | 5450 | 5440 | 1360 |
| 533 | 20231024 | 095000 | 449502480 | 5450 | 5470 | 5470 | 5450 | 488 |
| 534 | 20231024 | 094900 | 446840960 | 5470 | 5480 | 5480 | 5470 | 1930 |
| 535 | 20231024 | 094800 | 436281330 | 5480 | 5480 | 5480 | 5480 | 15 |
| 536 | 20231024 | 094700 | 436199130 | 5480 | 5480 | 5480 | 5480 | 130 |
| 537 | 20231024 | 094600 | 435486730 | 5480 | 5480 | 5480 | 5480 | 384 |
| 538 | 20231024 | 094500 | 433382410 | 5470 | 5480 | 5480 | 5470 | 163 |
| 539 | 20231024 | 094400 | 432489180 | 5470 | 5480 | 5480 | 5470 | 83 |
| 540 | 20231024 | 094300 | 432034570 | 5480 | 5490 | 5510 | 5430 | 4309 |
| 541 | 20231024 | 094200 | 408450950 | 5490 | 5490 | 5490 | 5480 | 432 |
| 542 | 20231024 | 094100 | 406083170 | 5500 | 5500 | 5500 | 5500 | 771 |
| 543 | 20231024 | 094000 | 401842670 | 5500 | 5510 | 5530 | 5500 | 1924 |
| 544 | 20231024 | 093900 | 391242960 | 5510 | 5500 | 5510 | 5490 | 583 |
| 545 | 20231024 | 093800 | 388039250 | 5500 | 5490 | 5500 | 5490 | 706 |
| 546 | 20231024 | 093700 | 384160830 | 5490 | 5510 | 5510 | 5490 | 1146 |
| 547 | 20231024 | 093600 | 377864220 | 5500 | 5500 | 5500 | 5500 | 2837 |
| 548 | 20231024 | 093500 | 362260720 | 5500 | 5510 | 5510 | 5500 | 809 |
| 549 | 20231024 | 093400 | 357806170 | 5510 | 5520 | 5520 | 5500 | 49 |
| 550 | 20231024 | 093300 | 357536390 | 5510 | 5510 | 5520 | 5510 | 185 |
| 551 | 20231024 | 093200 | 356517020 | 5500 | 5510 | 5520 | 5500 | 2608 |
| 552 | 20231024 | 093100 | 342164620 | 5510 | 5520 | 5520 | 5510 | 483 |
| 553 | 20231024 | 093000 | 339498780 | 5530 | 5520 | 5530 | 5510 | 1050 |
| 554 | 20231024 | 092900 | 333703680 | 5520 | 5530 | 5530 | 5520 | 580 |
| 555 | 20231024 | 092800 | 330500560 | 5530 | 5530 | 5530 | 5530 | 1008 |
| 556 | 20231024 | 092700 | 324926320 | 5530 | 5540 | 5540 | 5530 | 2371 |
| 557 | 20231024 | 092600 | 311808440 | 5530 | 5520 | 5530 | 5520 | 168 |
| 558 | 20231024 | 092500 | 310879840 | 5530 | 5540 | 5540 | 5530 | 279 |
| 559 | 20231024 | 092400 | 309336900 | 5540 | 5550 | 5550 | 5540 | 574 |
| 560 | 20231024 | 092300 | 306151870 | 5550 | 5560 | 5560 | 5540 | 14 |
| 561 | 20231024 | 092200 | 306074130 | 5560 | 5510 | 5560 | 5510 | 2363 |
| 562 | 20231024 | 092100 | 292982510 | 5510 | 5520 | 5520 | 5500 | 1680 |
| 563 | 20231024 | 092000 | 283736650 | 5490 | 5500 | 5500 | 5480 | 1192 |
| 564 | 20231024 | 091900 | 277192530 | 5500 | 5510 | 5510 | 5500 | 3695 |
| 565 | 20231024 | 091800 | 256863250 | 5510 | 5520 | 5520 | 5510 | 748 |
| 566 | 20231024 | 091700 | 252736320 | 5540 | 5560 | 5560 | 5520 | 433 |
| 567 | 20231024 | 091600 | 250340190 | 5560 | 5580 | 5580 | 5560 | 1146 |
| 568 | 20231024 | 091500 | 243967490 | 5580 | 5580 | 5580 | 5570 | 826 |
| 569 | 20231024 | 091400 | 239364860 | 5620 | 5600 | 5620 | 5580 | 333 |
| 570 | 20231024 | 091300 | 237501260 | 5640 | 5600 | 5640 | 5590 | 1200 |
| 571 | 20231024 | 091200 | 230776370 | 5590 | 5600 | 5640 | 5570 | 4072 |
| 572 | 20231024 | 091100 | 207960020 | 5610 | 5620 | 5620 | 5610 | 912 |
| 573 | 20231024 | 091000 | 202838610 | 5620 | 5630 | 5650 | 5620 | 2189 |
| 574 | 20231024 | 090900 | 190490530 | 5620 | 5630 | 5630 | 5620 | 1429 |
| 575 | 20231024 | 090800 | 182445330 | 5630 | 5630 | 5660 | 5630 | 1006 |
| 576 | 20231024 | 090700 | 176767610 | 5640 | 5650 | 5650 | 5640 | 2645 |
| 577 | 20231024 | 090600 | 161834290 | 5650 | 5640 | 5670 | 5640 | 4948 |
| 578 | 20231024 | 090500 | 133889840 | 5620 | 5610 | 5630 | 5610 | 1286 |
| 579 | 20231024 | 090400 | 126659140 | 5610 | 5590 | 5620 | 5570 | 11775 |
| 580 | 20231024 | 090300 | 60807940 | 5590 | 5560 | 5590 | 5550 | 1758 |
| 581 | 20231024 | 090200 | 51031110 | 5560 | 5600 | 5630 | 5560 | 1708 |
| 582 | 20231024 | 090100 | 41521020 | 5630 | 5570 | 5630 | 5570 | 2835 |
| 583 | 20231024 | 090000 | 25651140 | 5570 | 5500 | 5570 | 5500 | 3561 |