28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 184100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 3476 |
| 3 | 20231026 | 184000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20231026 | 183900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20231026 | 183800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20231026 | 183700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20231026 | 183600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20231026 | 183500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20231026 | 183400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20231026 | 183300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20231026 | 183200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20231026 | 183100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20231026 | 183000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20231026 | 182900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20231026 | 182800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20231026 | 182700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20231026 | 182600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20231026 | 182500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20231026 | 182400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20231026 | 182300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20231026 | 182200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20231026 | 182100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20231026 | 182000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20231026 | 181900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20231026 | 181800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20231026 | 181700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20231026 | 181600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20231026 | 181500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20231026 | 181400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20231026 | 181300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20231026 | 181200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20231026 | 181100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 3476 |
| 33 | 20231026 | 181000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20231026 | 180900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20231026 | 180800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20231026 | 180700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20231026 | 180600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20231026 | 180500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20231026 | 180400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20231026 | 180300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20231026 | 180200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20231026 | 180100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20231026 | 180000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20231026 | 175900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20231026 | 175800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20231026 | 175700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20231026 | 175600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20231026 | 175500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20231026 | 175400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20231026 | 175300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20231026 | 175200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20231026 | 175100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20231026 | 175000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20231026 | 174900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20231026 | 174800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20231026 | 174700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20231026 | 174600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20231026 | 174500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20231026 | 174400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20231026 | 174300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20231026 | 174200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20231026 | 174100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 3476 |
| 63 | 20231026 | 174000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20231026 | 173900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20231026 | 173800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20231026 | 173700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20231026 | 173600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20231026 | 173500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20231026 | 173400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20231026 | 173300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20231026 | 173200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20231026 | 173100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20231026 | 173000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20231026 | 172900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20231026 | 172800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20231026 | 172700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20231026 | 172600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20231026 | 172500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20231026 | 172400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20231026 | 172300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20231026 | 172200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20231026 | 172100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20231026 | 172000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20231026 | 171900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20231026 | 171800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20231026 | 171700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20231026 | 171600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20231026 | 171500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20231026 | 171400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20231026 | 171300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20231026 | 171200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20231026 | 171100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 3476 |
| 93 | 20231026 | 171000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20231026 | 170900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20231026 | 170800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20231026 | 170700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20231026 | 170600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20231026 | 170500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20231026 | 170400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20231026 | 170300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20231026 | 170200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20231026 | 170100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20231026 | 170000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20231026 | 165900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20231026 | 165800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20231026 | 165700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20231026 | 165600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20231026 | 165500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20231026 | 165400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20231026 | 165300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20231026 | 165200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20231026 | 165100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20231026 | 165000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20231026 | 164900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20231026 | 164800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20231026 | 164700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20231026 | 164600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20231026 | 164500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20231026 | 164400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20231026 | 164300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20231026 | 164200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20231026 | 164100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 3476 |
| 123 | 20231026 | 164000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20231026 | 163900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20231026 | 163800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20231026 | 163700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20231026 | 163600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20231026 | 163500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20231026 | 163400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20231026 | 163300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20231026 | 163200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20231026 | 163100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20231026 | 163000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20231026 | 162900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20231026 | 162800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20231026 | 162700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20231026 | 162600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20231026 | 162500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20231026 | 162400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20231026 | 162300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20231026 | 162200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20231026 | 162100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20231026 | 162000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20231026 | 161900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20231026 | 161800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20231026 | 161700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20231026 | 161600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20231026 | 161500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20231026 | 161400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20231026 | 161300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20231026 | 161200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20231026 | 161100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 3476 |
| 153 | 20231026 | 161000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20231026 | 160900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20231026 | 160800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20231026 | 160700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20231026 | 160600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20231026 | 160500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20231026 | 160400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20231026 | 160300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20231026 | 160200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20231026 | 160100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20231026 | 160000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20231026 | 155900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20231026 | 155800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20231026 | 155700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20231026 | 155600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20231026 | 155500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20231026 | 155400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20231026 | 155300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20231026 | 155200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20231026 | 155100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20231026 | 155000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20231026 | 154900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20231026 | 154800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20231026 | 154700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20231026 | 154600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20231026 | 154500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20231026 | 154400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20231026 | 154300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20231026 | 154200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20231026 | 154100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 3476 |
| 183 | 20231026 | 154000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20231026 | 153900 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20231026 | 153800 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20231026 | 153700 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20231026 | 153600 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20231026 | 153500 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20231026 | 153400 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20231026 | 153300 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20231026 | 153200 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20231026 | 153100 | 868287300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20231026 | 153000 | 868287300 | 5600 | 5600 | 5600 | 5600 | 3476 |
| 194 | 20231026 | 152900 | 848821700 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20231026 | 152800 | 848821700 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20231026 | 152700 | 848821700 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20231026 | 152600 | 848821700 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20231026 | 152500 | 848821700 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20231026 | 152400 | 848821700 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20231026 | 152300 | 848821700 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20231026 | 152200 | 848821700 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20231026 | 152100 | 848821700 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20231026 | 152000 | 848821700 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20231026 | 151900 | 848821700 | 5640 | 5610 | 5640 | 5600 | 420 |
| 205 | 20231026 | 151800 | 846468560 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20231026 | 151700 | 846468560 | 5650 | 5650 | 5650 | 5650 | 217 |
| 207 | 20231026 | 151600 | 845242510 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20231026 | 151500 | 845242510 | 5650 | 5650 | 5650 | 5650 | 18 |
| 209 | 20231026 | 151400 | 845140810 | 5650 | 5620 | 5650 | 5600 | 5043 |
| 210 | 20231026 | 151300 | 816869440 | 5650 | 5650 | 5650 | 5650 | 10 |
| 211 | 20231026 | 151200 | 816812940 | 5650 | 5630 | 5650 | 5630 | 61 |
| 212 | 20231026 | 151100 | 816469310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 213 | 20231026 | 151000 | 816469310 | 5650 | 5650 | 5650 | 5650 | 20 |
| 214 | 20231026 | 150900 | 816356310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20231026 | 150800 | 816356310 | 5650 | 5620 | 5650 | 5620 | 21 |
| 216 | 20231026 | 150700 | 816238260 | 5650 | 5650 | 5650 | 5650 | 320 |
| 217 | 20231026 | 150600 | 814430260 | 5650 | 5650 | 5650 | 5650 | 1 |
| 218 | 20231026 | 150500 | 814424610 | 5620 | 5630 | 5630 | 5620 | 2018 |
| 219 | 20231026 | 150400 | 803082290 | 5670 | 5640 | 5670 | 5640 | 14 |
| 220 | 20231026 | 150300 | 803002980 | 5630 | 5630 | 5630 | 5630 | 10 |
| 221 | 20231026 | 150200 | 802946680 | 5630 | 5630 | 5630 | 5630 | 20 |
| 222 | 20231026 | 150100 | 802834080 | 5650 | 5660 | 5660 | 5650 | 836 |
| 223 | 20231026 | 150000 | 798109480 | 5660 | 5660 | 5660 | 5660 | 0 |
| 224 | 20231026 | 145900 | 798109480 | 5660 | 5660 | 5660 | 5660 | 0 |
| 225 | 20231026 | 145800 | 798109480 | 5660 | 5660 | 5660 | 5660 | 1007 |
| 226 | 20231026 | 145700 | 792409860 | 5660 | 5660 | 5660 | 5660 | 164 |
| 227 | 20231026 | 145600 | 791481620 | 5650 | 5670 | 5670 | 5650 | 1042 |
| 228 | 20231026 | 145500 | 785574320 | 5660 | 5660 | 5660 | 5660 | 500 |
| 229 | 20231026 | 145400 | 782744320 | 5660 | 5650 | 5660 | 5650 | 3 |
| 230 | 20231026 | 145300 | 782727360 | 5670 | 5650 | 5670 | 5650 | 203 |
| 231 | 20231026 | 145200 | 781579090 | 5650 | 5660 | 5660 | 5650 | 28 |
| 232 | 20231026 | 145100 | 781420880 | 5650 | 5650 | 5650 | 5650 | 1 |
| 233 | 20231026 | 145000 | 781415230 | 5650 | 5650 | 5650 | 5650 | 1 |
| 234 | 20231026 | 144900 | 781409580 | 5650 | 5650 | 5650 | 5650 | 823 |
| 235 | 20231026 | 144800 | 776759630 | 5660 | 5650 | 5660 | 5630 | 127 |
| 236 | 20231026 | 144700 | 776043060 | 5630 | 5640 | 5640 | 5630 | 2 |
| 237 | 20231026 | 144600 | 776031790 | 5620 | 5620 | 5620 | 5620 | 450 |
| 238 | 20231026 | 144500 | 773502790 | 5620 | 5650 | 5650 | 5620 | 200 |
| 239 | 20231026 | 144400 | 772375790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 240 | 20231026 | 144300 | 772375790 | 5650 | 5630 | 5650 | 5630 | 68 |
| 241 | 20231026 | 144200 | 771992280 | 5650 | 5650 | 5650 | 5650 | 1 |
| 242 | 20231026 | 144100 | 771986630 | 5650 | 5650 | 5650 | 5640 | 3 |
| 243 | 20231026 | 144000 | 771969690 | 5640 | 5650 | 5650 | 5640 | 7 |
| 244 | 20231026 | 143900 | 771930150 | 5650 | 5650 | 5650 | 5650 | 0 |
| 245 | 20231026 | 143800 | 771930150 | 5650 | 5640 | 5650 | 5640 | 2 |
| 246 | 20231026 | 143700 | 771918860 | 5650 | 5650 | 5650 | 5650 | 0 |
| 247 | 20231026 | 143600 | 771918860 | 5650 | 5650 | 5650 | 5650 | 0 |
| 248 | 20231026 | 143500 | 771918860 | 5650 | 5630 | 5650 | 5630 | 350 |
| 249 | 20231026 | 143400 | 769941490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 250 | 20231026 | 143300 | 769941490 | 5650 | 5640 | 5650 | 5610 | 389 |
| 251 | 20231026 | 143200 | 767750660 | 5640 | 5640 | 5640 | 5640 | 10 |
| 252 | 20231026 | 143100 | 767694260 | 5640 | 5610 | 5640 | 5610 | 562 |
| 253 | 20231026 | 143000 | 764541350 | 5650 | 5640 | 5650 | 5640 | 200 |
| 254 | 20231026 | 142900 | 763412590 | 5640 | 5610 | 5640 | 5610 | 17 |
| 255 | 20231026 | 142800 | 763317190 | 5610 | 5610 | 5610 | 5610 | 200 |
| 256 | 20231026 | 142700 | 762195190 | 5620 | 5620 | 5620 | 5610 | 202 |
| 257 | 20231026 | 142600 | 761059960 | 5620 | 5640 | 5640 | 5620 | 202 |
| 258 | 20231026 | 142500 | 759924680 | 5610 | 5630 | 5640 | 5610 | 155 |
| 259 | 20231026 | 142400 | 759052050 | 5620 | 5620 | 5620 | 5620 | 0 |
| 260 | 20231026 | 142300 | 759052050 | 5620 | 5620 | 5620 | 5620 | 201 |
| 261 | 20231026 | 142200 | 757922430 | 5620 | 5610 | 5620 | 5610 | 11 |
| 262 | 20231026 | 142100 | 757860690 | 5620 | 5620 | 5620 | 5620 | 1 |
| 263 | 20231026 | 142000 | 757855070 | 5610 | 5610 | 5610 | 5610 | 5 |
| 264 | 20231026 | 141900 | 757827020 | 5630 | 5620 | 5630 | 5620 | 200 |
| 265 | 20231026 | 141800 | 756702020 | 5630 | 5630 | 5630 | 5630 | 1 |
| 266 | 20231026 | 141700 | 756696390 | 5610 | 5610 | 5610 | 5610 | 8 |
| 267 | 20231026 | 141600 | 756651510 | 5610 | 5610 | 5610 | 5610 | 10 |
| 268 | 20231026 | 141500 | 756595410 | 5610 | 5610 | 5610 | 5610 | 7 |
| 269 | 20231026 | 141400 | 756556140 | 5610 | 5620 | 5620 | 5610 | 12 |
| 270 | 20231026 | 141300 | 756488800 | 5620 | 5610 | 5620 | 5610 | 58 |
| 271 | 20231026 | 141200 | 756163340 | 5630 | 5620 | 5630 | 5620 | 3 |
| 272 | 20231026 | 141100 | 756146470 | 5610 | 5620 | 5620 | 5610 | 6 |
| 273 | 20231026 | 141000 | 756112800 | 5630 | 5630 | 5630 | 5630 | 5 |
| 274 | 20231026 | 140900 | 756084650 | 5620 | 5620 | 5620 | 5620 | 6 |
| 275 | 20231026 | 140800 | 756050930 | 5620 | 5620 | 5620 | 5620 | 1 |
| 276 | 20231026 | 140700 | 756045310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 277 | 20231026 | 140600 | 756045310 | 5610 | 5610 | 5610 | 5610 | 8 |
| 278 | 20231026 | 140500 | 756000430 | 5620 | 5620 | 5620 | 5620 | 0 |
| 279 | 20231026 | 140400 | 756000430 | 5620 | 5600 | 5620 | 5600 | 1076 |
| 280 | 20231026 | 140300 | 749964130 | 5600 | 5600 | 5600 | 5600 | 0 |
| 281 | 20231026 | 140200 | 749964130 | 5600 | 5600 | 5600 | 5590 | 1038 |
| 282 | 20231026 | 140100 | 744160310 | 5580 | 5580 | 5580 | 5580 | 0 |
| 283 | 20231026 | 140000 | 744160310 | 5580 | 5580 | 5590 | 5580 | 829 |
| 284 | 20231026 | 135900 | 739534270 | 5590 | 5600 | 5600 | 5590 | 1113 |
| 285 | 20231026 | 135800 | 733312420 | 5600 | 5600 | 5600 | 5600 | 0 |
| 286 | 20231026 | 135700 | 733312420 | 5600 | 5600 | 5600 | 5600 | 139 |
| 287 | 20231026 | 135600 | 732534020 | 5600 | 5600 | 5600 | 5600 | 0 |
| 288 | 20231026 | 135500 | 732534020 | 5600 | 5600 | 5600 | 5600 | 445 |
| 289 | 20231026 | 135400 | 730042020 | 5600 | 5600 | 5600 | 5600 | 2 |
| 290 | 20231026 | 135300 | 730030820 | 5590 | 5600 | 5600 | 5590 | 183 |
| 291 | 20231026 | 135200 | 729006070 | 5600 | 5600 | 5600 | 5600 | 537 |
| 292 | 20231026 | 135100 | 725998870 | 5600 | 5590 | 5600 | 5590 | 9 |
| 293 | 20231026 | 135000 | 725948550 | 5590 | 5590 | 5600 | 5590 | 1108 |
| 294 | 20231026 | 134900 | 719754790 | 5590 | 5590 | 5590 | 5590 | 514 |
| 295 | 20231026 | 134800 | 716881530 | 5590 | 5590 | 5590 | 5580 | 186 |
| 296 | 20231026 | 134700 | 715841860 | 5580 | 5580 | 5580 | 5580 | 3 |
| 297 | 20231026 | 134600 | 715825120 | 5580 | 5580 | 5580 | 5580 | 8 |
| 298 | 20231026 | 134500 | 715780480 | 5590 | 5590 | 5590 | 5590 | 3 |
| 299 | 20231026 | 134400 | 715763710 | 5580 | 5590 | 5590 | 5580 | 127 |
| 300 | 20231026 | 134300 | 715054850 | 5590 | 5580 | 5590 | 5580 | 111 |
| 301 | 20231026 | 134200 | 714435360 | 5580 | 5580 | 5580 | 5580 | 5 |
| 302 | 20231026 | 134100 | 714407460 | 5590 | 5590 | 5590 | 5590 | 357 |
| 303 | 20231026 | 134000 | 712411830 | 5590 | 5590 | 5590 | 5590 | 180 |
| 304 | 20231026 | 133900 | 711405630 | 5590 | 5590 | 5590 | 5590 | 179 |
| 305 | 20231026 | 133800 | 710405020 | 5580 | 5580 | 5580 | 5580 | 0 |
| 306 | 20231026 | 133700 | 710405020 | 5580 | 5580 | 5580 | 5580 | 8 |
| 307 | 20231026 | 133600 | 710360380 | 5580 | 5580 | 5580 | 5580 | 140 |
| 308 | 20231026 | 133500 | 709579180 | 5580 | 5580 | 5580 | 5580 | 25 |
| 309 | 20231026 | 133400 | 709439680 | 5590 | 5590 | 5590 | 5590 | 1 |
| 310 | 20231026 | 133300 | 709434090 | 5580 | 5590 | 5590 | 5580 | 9 |
| 311 | 20231026 | 133200 | 709383850 | 5580 | 5580 | 5580 | 5580 | 0 |
| 312 | 20231026 | 133100 | 709383850 | 5580 | 5580 | 5580 | 5580 | 8 |
| 313 | 20231026 | 133000 | 709339210 | 5580 | 5590 | 5590 | 5580 | 2002 |
| 314 | 20231026 | 132900 | 698168030 | 5580 | 5580 | 5580 | 5580 | 0 |
| 315 | 20231026 | 132800 | 698168030 | 5580 | 5580 | 5590 | 5580 | 8 |
| 316 | 20231026 | 132700 | 698123380 | 5590 | 5590 | 5590 | 5590 | 0 |
| 317 | 20231026 | 132600 | 698123380 | 5590 | 5580 | 5590 | 5580 | 185 |
| 318 | 20231026 | 132500 | 697091030 | 5590 | 5590 | 5590 | 5590 | 30 |
| 319 | 20231026 | 132400 | 696923330 | 5610 | 5610 | 5610 | 5610 | 0 |
| 320 | 20231026 | 132300 | 696923330 | 5610 | 5600 | 5610 | 5600 | 21 |
| 321 | 20231026 | 132200 | 696805720 | 5610 | 5600 | 5610 | 5590 | 334 |
| 322 | 20231026 | 132100 | 694938620 | 5610 | 5610 | 5610 | 5610 | 1 |
| 323 | 20231026 | 132000 | 694933010 | 5600 | 5610 | 5610 | 5600 | 310 |
| 324 | 20231026 | 131900 | 693194110 | 5590 | 5590 | 5590 | 5590 | 8 |
| 325 | 20231026 | 131800 | 693149390 | 5590 | 5590 | 5600 | 5590 | 214 |
| 326 | 20231026 | 131700 | 691953020 | 5590 | 5610 | 5610 | 5590 | 667 |
| 327 | 20231026 | 131600 | 688224470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 328 | 20231026 | 131500 | 688224470 | 5600 | 5640 | 5640 | 5600 | 972 |
| 329 | 20231026 | 131400 | 682780650 | 5640 | 5600 | 5640 | 5600 | 126 |
| 330 | 20231026 | 131300 | 682075010 | 5600 | 5600 | 5600 | 5590 | 13 |
| 331 | 20231026 | 131200 | 682002280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 332 | 20231026 | 131100 | 682002280 | 5600 | 5590 | 5600 | 5590 | 109 |
| 333 | 20231026 | 131000 | 681392960 | 5580 | 5590 | 5590 | 5580 | 132 |
| 334 | 20231026 | 130900 | 680655090 | 5590 | 5590 | 5590 | 5590 | 0 |
| 335 | 20231026 | 130800 | 680655090 | 5590 | 5600 | 5600 | 5580 | 20 |
| 336 | 20231026 | 130700 | 680543340 | 5600 | 5600 | 5600 | 5600 | 0 |
| 337 | 20231026 | 130600 | 680543340 | 5600 | 5580 | 5600 | 5580 | 10 |
| 338 | 20231026 | 130500 | 680487470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 339 | 20231026 | 130400 | 680487470 | 5600 | 5600 | 5600 | 5580 | 61 |
| 340 | 20231026 | 130300 | 680145890 | 5610 | 5620 | 5620 | 5610 | 25 |
| 341 | 20231026 | 130200 | 680005400 | 5600 | 5600 | 5600 | 5600 | 8 |
| 342 | 20231026 | 130100 | 679960600 | 5600 | 5600 | 5600 | 5600 | 0 |
| 343 | 20231026 | 130000 | 679960600 | 5600 | 5600 | 5600 | 5600 | 600 |
| 344 | 20231026 | 125900 | 676600600 | 5600 | 5600 | 5600 | 5600 | 0 |
| 345 | 20231026 | 125800 | 676600600 | 5600 | 5600 | 5600 | 5600 | 0 |
| 346 | 20231026 | 125700 | 676600600 | 5600 | 5600 | 5600 | 5600 | 1 |
| 347 | 20231026 | 125600 | 676595000 | 5580 | 5580 | 5580 | 5580 | 0 |
| 348 | 20231026 | 125500 | 676595000 | 5580 | 5580 | 5580 | 5580 | 0 |
| 349 | 20231026 | 125400 | 676595000 | 5580 | 5580 | 5580 | 5580 | 562 |
| 350 | 20231026 | 125300 | 673459040 | 5580 | 5570 | 5580 | 5570 | 123 |
| 351 | 20231026 | 125200 | 672772910 | 5570 | 5570 | 5570 | 5570 | 75 |
| 352 | 20231026 | 125100 | 672355160 | 5580 | 5580 | 5580 | 5570 | 127 |
| 353 | 20231026 | 125000 | 671647750 | 5590 | 5590 | 5590 | 5590 | 31 |
| 354 | 20231026 | 124900 | 671474460 | 5600 | 5600 | 5600 | 5600 | 1 |
| 355 | 20231026 | 124800 | 671468860 | 5600 | 5600 | 5600 | 5600 | 49 |
| 356 | 20231026 | 124700 | 671194460 | 5570 | 5570 | 5570 | 5570 | 0 |
| 357 | 20231026 | 124600 | 671194460 | 5570 | 5580 | 5590 | 5570 | 582 |
| 358 | 20231026 | 124500 | 667947990 | 5590 | 5600 | 5600 | 5590 | 59 |
| 359 | 20231026 | 124400 | 667618130 | 5600 | 5600 | 5600 | 5600 | 1 |
| 360 | 20231026 | 124300 | 667612530 | 5600 | 5600 | 5600 | 5600 | 3 |
| 361 | 20231026 | 124200 | 667595730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 362 | 20231026 | 124100 | 667595730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 363 | 20231026 | 124000 | 667595730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 364 | 20231026 | 123900 | 667595730 | 5570 | 5610 | 5610 | 5570 | 102 |
| 365 | 20231026 | 123800 | 667023590 | 5610 | 5570 | 5610 | 5570 | 22 |
| 366 | 20231026 | 123700 | 666900250 | 5620 | 5620 | 5620 | 5620 | 105 |
| 367 | 20231026 | 123600 | 666310150 | 5620 | 5570 | 5620 | 5570 | 9 |
| 368 | 20231026 | 123500 | 666259720 | 5620 | 5620 | 5620 | 5570 | 57 |
| 369 | 20231026 | 123400 | 665939480 | 5580 | 5630 | 5630 | 5580 | 51 |
| 370 | 20231026 | 123300 | 665654850 | 5630 | 5630 | 5630 | 5630 | 0 |
| 371 | 20231026 | 123200 | 665654850 | 5630 | 5610 | 5630 | 5610 | 69 |
| 372 | 20231026 | 123100 | 665267720 | 5570 | 5570 | 5570 | 5570 | 0 |
| 373 | 20231026 | 123000 | 665267720 | 5570 | 5600 | 5600 | 5570 | 1003 |
| 374 | 20231026 | 122900 | 659675450 | 5610 | 5610 | 5610 | 5610 | 5 |
| 375 | 20231026 | 122800 | 659647400 | 5610 | 5590 | 5610 | 5570 | 484 |
| 376 | 20231026 | 122700 | 656945040 | 5590 | 5640 | 5640 | 5590 | 1007 |
| 377 | 20231026 | 122600 | 651303790 | 5610 | 5610 | 5610 | 5610 | 0 |
| 378 | 20231026 | 122500 | 651303790 | 5610 | 5610 | 5610 | 5610 | 0 |
| 379 | 20231026 | 122400 | 651303790 | 5610 | 5620 | 5620 | 5610 | 1000 |
| 380 | 20231026 | 122300 | 645693740 | 5620 | 5620 | 5620 | 5620 | 204 |
| 381 | 20231026 | 122200 | 644547260 | 5630 | 5630 | 5630 | 5630 | 0 |
| 382 | 20231026 | 122100 | 644547260 | 5630 | 5640 | 5640 | 5630 | 10 |
| 383 | 20231026 | 122000 | 644490870 | 5610 | 5640 | 5640 | 5610 | 3000 |
| 384 | 20231026 | 121900 | 627645250 | 5670 | 5670 | 5670 | 5670 | 0 |
| 385 | 20231026 | 121800 | 627645250 | 5670 | 5670 | 5670 | 5670 | 3 |
| 386 | 20231026 | 121700 | 627628240 | 5670 | 5670 | 5670 | 5670 | 0 |
| 387 | 20231026 | 121600 | 627628240 | 5670 | 5670 | 5670 | 5670 | 0 |
| 388 | 20231026 | 121500 | 627628240 | 5670 | 5670 | 5670 | 5670 | 0 |
| 389 | 20231026 | 121400 | 627628240 | 5670 | 5670 | 5670 | 5670 | 0 |
| 390 | 20231026 | 121300 | 627628240 | 5670 | 5670 | 5670 | 5670 | 0 |
| 391 | 20231026 | 121200 | 627628240 | 5670 | 5670 | 5670 | 5670 | 2 |
| 392 | 20231026 | 121100 | 627616900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 393 | 20231026 | 121000 | 627616900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 394 | 20231026 | 120900 | 627616900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 395 | 20231026 | 120800 | 627616900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 396 | 20231026 | 120700 | 627616900 | 5670 | 5670 | 5670 | 5670 | 4 |
| 397 | 20231026 | 120600 | 627594220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 398 | 20231026 | 120500 | 627594220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 399 | 20231026 | 120400 | 627594220 | 5670 | 5670 | 5670 | 5670 | 50 |
| 400 | 20231026 | 120300 | 627310720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 401 | 20231026 | 120200 | 627310720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 402 | 20231026 | 120100 | 627310720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 403 | 20231026 | 120000 | 627310720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 404 | 20231026 | 115900 | 627310720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 405 | 20231026 | 115800 | 627310720 | 5670 | 5670 | 5670 | 5670 | 251 |
| 406 | 20231026 | 115700 | 625887550 | 5670 | 5670 | 5670 | 5670 | 0 |
| 407 | 20231026 | 115600 | 625887550 | 5670 | 5630 | 5670 | 5630 | 435 |
| 408 | 20231026 | 115500 | 623436420 | 5670 | 5670 | 5670 | 5670 | 4 |
| 409 | 20231026 | 115400 | 623413740 | 5630 | 5630 | 5630 | 5630 | 25 |
| 410 | 20231026 | 115300 | 623272990 | 5670 | 5670 | 5670 | 5670 | 8 |
| 411 | 20231026 | 115200 | 623227630 | 5670 | 5670 | 5670 | 5670 | 0 |
| 412 | 20231026 | 115100 | 623227630 | 5670 | 5670 | 5670 | 5670 | 0 |
| 413 | 20231026 | 115000 | 623227630 | 5670 | 5670 | 5670 | 5670 | 0 |
| 414 | 20231026 | 114900 | 623227630 | 5670 | 5670 | 5670 | 5670 | 0 |
| 415 | 20231026 | 114800 | 623227630 | 5670 | 5670 | 5670 | 5670 | 50 |
| 416 | 20231026 | 114700 | 622944130 | 5670 | 5670 | 5670 | 5670 | 229 |
| 417 | 20231026 | 114600 | 621645700 | 5670 | 5670 | 5670 | 5670 | 35 |
| 418 | 20231026 | 114500 | 621447250 | 5620 | 5650 | 5650 | 5620 | 474 |
| 419 | 20231026 | 114400 | 618774250 | 5670 | 5670 | 5670 | 5670 | 1 |
| 420 | 20231026 | 114300 | 618768580 | 5640 | 5650 | 5650 | 5640 | 27 |
| 421 | 20231026 | 114200 | 618616280 | 5670 | 5670 | 5670 | 5670 | 0 |
| 422 | 20231026 | 114100 | 618616280 | 5670 | 5670 | 5670 | 5670 | 0 |
| 423 | 20231026 | 114000 | 618616280 | 5670 | 5670 | 5670 | 5670 | 6 |
| 424 | 20231026 | 113900 | 618582260 | 5660 | 5640 | 5660 | 5640 | 680 |
| 425 | 20231026 | 113800 | 614743460 | 5670 | 5670 | 5670 | 5670 | 2 |
| 426 | 20231026 | 113700 | 614732120 | 5670 | 5670 | 5670 | 5670 | 3 |
| 427 | 20231026 | 113600 | 614715110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 428 | 20231026 | 113500 | 614715110 | 5620 | 5620 | 5620 | 5620 | 58 |
| 429 | 20231026 | 113400 | 614389150 | 5670 | 5670 | 5670 | 5670 | 1 |
| 430 | 20231026 | 113300 | 614383480 | 5670 | 5670 | 5670 | 5670 | 1 |
| 431 | 20231026 | 113200 | 614377810 | 5630 | 5640 | 5640 | 5630 | 1213 |
| 432 | 20231026 | 113100 | 607546570 | 5670 | 5670 | 5670 | 5670 | 21 |
| 433 | 20231026 | 113000 | 607427500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 434 | 20231026 | 112900 | 607427500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 435 | 20231026 | 112800 | 607427500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 436 | 20231026 | 112700 | 607427500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 437 | 20231026 | 112600 | 607427500 | 5690 | 5690 | 5690 | 5690 | 951 |
| 438 | 20231026 | 112500 | 602016310 | 5690 | 5690 | 5690 | 5690 | 0 |
| 439 | 20231026 | 112400 | 602016310 | 5690 | 5690 | 5690 | 5690 | 0 |
| 440 | 20231026 | 112300 | 602016310 | 5690 | 5640 | 5710 | 5640 | 2301 |
| 441 | 20231026 | 112200 | 588955160 | 5610 | 5640 | 5640 | 5610 | 4066 |
| 442 | 20231026 | 112100 | 566078560 | 5640 | 5640 | 5640 | 5640 | 0 |
| 443 | 20231026 | 112000 | 566078560 | 5640 | 5640 | 5640 | 5640 | 222 |
| 444 | 20231026 | 111900 | 564826480 | 5640 | 5640 | 5640 | 5640 | 165 |
| 445 | 20231026 | 111800 | 563895880 | 5670 | 5640 | 5670 | 5640 | 152 |
| 446 | 20231026 | 111700 | 563038540 | 5670 | 5670 | 5670 | 5670 | 2 |
| 447 | 20231026 | 111600 | 563027200 | 5670 | 5670 | 5670 | 5670 | 50 |
| 448 | 20231026 | 111500 | 562743700 | 5650 | 5670 | 5670 | 5650 | 30 |
| 449 | 20231026 | 111400 | 562573800 | 5670 | 5670 | 5670 | 5670 | 180 |
| 450 | 20231026 | 111300 | 561553200 | 5670 | 5670 | 5670 | 5670 | 1 |
| 451 | 20231026 | 111200 | 561547530 | 5650 | 5670 | 5670 | 5650 | 1769 |
| 452 | 20231026 | 111100 | 551552620 | 5660 | 5660 | 5660 | 5660 | 468 |
| 453 | 20231026 | 111000 | 548903740 | 5680 | 5680 | 5680 | 5680 | 0 |
| 454 | 20231026 | 110900 | 548903740 | 5680 | 5680 | 5680 | 5680 | 20 |
| 455 | 20231026 | 110800 | 548790140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 456 | 20231026 | 110700 | 548790140 | 5680 | 5680 | 5680 | 5680 | 1 |
| 457 | 20231026 | 110600 | 548784460 | 5680 | 5680 | 5680 | 5680 | 10 |
| 458 | 20231026 | 110500 | 548727660 | 5680 | 5680 | 5680 | 5680 | 0 |
| 459 | 20231026 | 110400 | 548727660 | 5680 | 5660 | 5680 | 5650 | 510 |
| 460 | 20231026 | 110300 | 545846030 | 5680 | 5680 | 5680 | 5660 | 10 |
| 461 | 20231026 | 110200 | 545789390 | 5680 | 5660 | 5680 | 5660 | 553 |
| 462 | 20231026 | 110100 | 542654990 | 5650 | 5660 | 5660 | 5650 | 27 |
| 463 | 20231026 | 110000 | 542502400 | 5660 | 5660 | 5660 | 5660 | 20 |
| 464 | 20231026 | 105900 | 542389200 | 5660 | 5660 | 5660 | 5660 | 610 |
| 465 | 20231026 | 105800 | 538936600 | 5650 | 5650 | 5650 | 5650 | 30 |
| 466 | 20231026 | 105700 | 538767100 | 5650 | 5670 | 5670 | 5650 | 110 |
| 467 | 20231026 | 105600 | 538145540 | 5650 | 5680 | 5680 | 5650 | 4510 |
| 468 | 20231026 | 105500 | 512583530 | 5680 | 5680 | 5680 | 5670 | 4506 |
| 469 | 20231026 | 105400 | 486989560 | 5690 | 5690 | 5690 | 5690 | 0 |
| 470 | 20231026 | 105300 | 486989560 | 5690 | 5690 | 5720 | 5690 | 4616 |
| 471 | 20231026 | 105200 | 460724490 | 5690 | 5710 | 5710 | 5690 | 2587 |
| 472 | 20231026 | 105100 | 445977450 | 5730 | 5730 | 5730 | 5730 | 0 |
| 473 | 20231026 | 105000 | 445977450 | 5730 | 5730 | 5730 | 5730 | 0 |
| 474 | 20231026 | 104900 | 445977450 | 5730 | 5730 | 5730 | 5730 | 0 |
| 475 | 20231026 | 104800 | 445977450 | 5730 | 5730 | 5730 | 5730 | 0 |
| 476 | 20231026 | 104700 | 445977450 | 5730 | 5730 | 5730 | 5730 | 6 |
| 477 | 20231026 | 104600 | 445943070 | 5730 | 5730 | 5730 | 5730 | 10 |
| 478 | 20231026 | 104500 | 445885770 | 5730 | 5730 | 5730 | 5730 | 0 |
| 479 | 20231026 | 104400 | 445885770 | 5730 | 5710 | 5730 | 5710 | 35 |
| 480 | 20231026 | 104300 | 445685900 | 5730 | 5730 | 5730 | 5730 | 0 |
| 481 | 20231026 | 104200 | 445685900 | 5730 | 5730 | 5730 | 5730 | 3 |
| 482 | 20231026 | 104100 | 445668710 | 5730 | 5730 | 5730 | 5730 | 9 |
| 483 | 20231026 | 104000 | 445617140 | 5730 | 5730 | 5730 | 5730 | 0 |
| 484 | 20231026 | 103900 | 445617140 | 5730 | 5710 | 5730 | 5690 | 1070 |
| 485 | 20231026 | 103800 | 439523030 | 5730 | 5730 | 5730 | 5730 | 0 |
| 486 | 20231026 | 103700 | 439523030 | 5730 | 5730 | 5730 | 5730 | 0 |
| 487 | 20231026 | 103600 | 439523030 | 5730 | 5730 | 5730 | 5730 | 0 |
| 488 | 20231026 | 103500 | 439523030 | 5730 | 5730 | 5730 | 5730 | 31 |
| 489 | 20231026 | 103400 | 439345400 | 5700 | 5690 | 5700 | 5690 | 49 |
| 490 | 20231026 | 103300 | 439066270 | 5700 | 5700 | 5700 | 5700 | 201 |
| 491 | 20231026 | 103200 | 437920570 | 5700 | 5690 | 5700 | 5690 | 154 |
| 492 | 20231026 | 103100 | 437044270 | 5700 | 5700 | 5700 | 5700 | 563 |
| 493 | 20231026 | 103000 | 433835170 | 5700 | 5710 | 5710 | 5700 | 2054 |
| 494 | 20231026 | 102900 | 422126850 | 5710 | 5710 | 5710 | 5710 | 1 |
| 495 | 20231026 | 102800 | 422121140 | 5690 | 5690 | 5690 | 5690 | 0 |
| 496 | 20231026 | 102700 | 422121140 | 5690 | 5690 | 5690 | 5690 | 1762 |
| 497 | 20231026 | 102600 | 412095360 | 5710 | 5700 | 5710 | 5690 | 1097 |
| 498 | 20231026 | 102500 | 405852290 | 5700 | 5700 | 5700 | 5700 | 85 |
| 499 | 20231026 | 102400 | 405367790 | 5690 | 5690 | 5690 | 5690 | 690 |
| 500 | 20231026 | 102300 | 401441690 | 5700 | 5720 | 5720 | 5700 | 2949 |
| 501 | 20231026 | 102200 | 384611340 | 5720 | 5730 | 5730 | 5720 | 155 |
| 502 | 20231026 | 102100 | 383724690 | 5750 | 5750 | 5750 | 5750 | 0 |
| 503 | 20231026 | 102000 | 383724690 | 5750 | 5750 | 5750 | 5750 | 1 |
| 504 | 20231026 | 101900 | 383718940 | 5710 | 5700 | 5710 | 5700 | 517 |
| 505 | 20231026 | 101800 | 380767180 | 5700 | 5720 | 5720 | 5700 | 86 |
| 506 | 20231026 | 101700 | 380276910 | 5700 | 5710 | 5720 | 5700 | 1059 |
| 507 | 20231026 | 101600 | 374231410 | 5710 | 5710 | 5710 | 5710 | 82 |
| 508 | 20231026 | 101500 | 373763190 | 5700 | 5700 | 5700 | 5700 | 3 |
| 509 | 20231026 | 101400 | 373746090 | 5710 | 5740 | 5740 | 5710 | 922 |
| 510 | 20231026 | 101300 | 368481200 | 5710 | 5730 | 5740 | 5710 | 91 |
| 511 | 20231026 | 101200 | 367961510 | 5760 | 5740 | 5760 | 5740 | 21 |
| 512 | 20231026 | 101100 | 367840930 | 5700 | 5730 | 5730 | 5700 | 315 |
| 513 | 20231026 | 101000 | 366040960 | 5730 | 5730 | 5730 | 5730 | 0 |
| 514 | 20231026 | 100900 | 366040960 | 5730 | 5730 | 5780 | 5730 | 182 |
| 515 | 20231026 | 100800 | 364997520 | 5710 | 5720 | 5720 | 5710 | 65 |
| 516 | 20231026 | 100700 | 364625730 | 5720 | 5720 | 5720 | 5720 | 0 |
| 517 | 20231026 | 100600 | 364625730 | 5720 | 5710 | 5720 | 5710 | 12 |
| 518 | 20231026 | 100500 | 364557200 | 5730 | 5730 | 5730 | 5730 | 0 |
| 519 | 20231026 | 100400 | 364557200 | 5730 | 5700 | 5730 | 5700 | 319 |
| 520 | 20231026 | 100300 | 362736470 | 5700 | 5710 | 5710 | 5700 | 72 |
| 521 | 20231026 | 100200 | 362325370 | 5710 | 5690 | 5710 | 5690 | 182 |
| 522 | 20231026 | 100100 | 361289700 | 5710 | 5710 | 5710 | 5700 | 37 |
| 523 | 20231026 | 100000 | 361078770 | 5710 | 5710 | 5710 | 5710 | 44 |
| 524 | 20231026 | 095900 | 360827530 | 5700 | 5710 | 5730 | 5700 | 887 |
| 525 | 20231026 | 095800 | 355766600 | 5720 | 5720 | 5730 | 5720 | 40 |
| 526 | 20231026 | 095700 | 355537700 | 5690 | 5690 | 5690 | 5690 | 306 |
| 527 | 20231026 | 095600 | 353796560 | 5690 | 5720 | 5740 | 5690 | 5850 |
| 528 | 20231026 | 095500 | 320371490 | 5720 | 5760 | 5760 | 5720 | 1180 |
| 529 | 20231026 | 095400 | 313609180 | 5750 | 5750 | 5750 | 5750 | 2 |
| 530 | 20231026 | 095300 | 313597680 | 5750 | 5750 | 5750 | 5750 | 347 |
| 531 | 20231026 | 095200 | 311602430 | 5770 | 5770 | 5770 | 5770 | 0 |
| 532 | 20231026 | 095100 | 311602430 | 5770 | 5770 | 5770 | 5770 | 72 |
| 533 | 20231026 | 095000 | 311186990 | 5770 | 5760 | 5770 | 5760 | 4 |
| 534 | 20231026 | 094900 | 311163920 | 5770 | 5740 | 5770 | 5730 | 1322 |
| 535 | 20231026 | 094800 | 303588150 | 5740 | 5740 | 5740 | 5740 | 173 |
| 536 | 20231026 | 094700 | 302595130 | 5740 | 5750 | 5780 | 5740 | 451 |
| 537 | 20231026 | 094600 | 299998320 | 5750 | 5750 | 5750 | 5750 | 12 |
| 538 | 20231026 | 094500 | 299929320 | 5780 | 5780 | 5780 | 5780 | 1 |
| 539 | 20231026 | 094400 | 299923540 | 5780 | 5780 | 5780 | 5780 | 1 |
| 540 | 20231026 | 094300 | 299917760 | 5740 | 5740 | 5740 | 5740 | 0 |
| 541 | 20231026 | 094200 | 299917760 | 5740 | 5750 | 5750 | 5740 | 507 |
| 542 | 20231026 | 094100 | 297006660 | 5750 | 5750 | 5750 | 5750 | 0 |
| 543 | 20231026 | 094000 | 297006660 | 5750 | 5770 | 5770 | 5750 | 622 |
| 544 | 20231026 | 093900 | 293430060 | 5780 | 5790 | 5790 | 5750 | 24 |
| 545 | 20231026 | 093800 | 293291830 | 5750 | 5750 | 5750 | 5750 | 998 |
| 546 | 20231026 | 093700 | 287553330 | 5790 | 5760 | 5790 | 5760 | 1918 |
| 547 | 20231026 | 093600 | 276505620 | 5790 | 5790 | 5790 | 5790 | 0 |
| 548 | 20231026 | 093500 | 276505620 | 5790 | 5760 | 5800 | 5760 | 125 |
| 549 | 20231026 | 093400 | 275785080 | 5790 | 5770 | 5790 | 5770 | 693 |
| 550 | 20231026 | 093300 | 271786120 | 5790 | 5780 | 5790 | 5780 | 136 |
| 551 | 20231026 | 093200 | 270998930 | 5790 | 5800 | 5800 | 5790 | 27 |
| 552 | 20231026 | 093100 | 270842340 | 5800 | 5800 | 5800 | 5800 | 1 |
| 553 | 20231026 | 093000 | 270836540 | 5810 | 5790 | 5810 | 5790 | 271 |
| 554 | 20231026 | 092900 | 269267410 | 5790 | 5790 | 5790 | 5790 | 0 |
| 555 | 20231026 | 092800 | 269267410 | 5790 | 5790 | 5790 | 5790 | 1 |
| 556 | 20231026 | 092700 | 269261620 | 5790 | 5760 | 5790 | 5760 | 371 |
| 557 | 20231026 | 092600 | 267124630 | 5770 | 5780 | 5780 | 5770 | 74 |
| 558 | 20231026 | 092500 | 266697600 | 5780 | 5780 | 5780 | 5780 | 0 |
| 559 | 20231026 | 092400 | 266697600 | 5780 | 5820 | 5820 | 5780 | 814 |
| 560 | 20231026 | 092300 | 261990680 | 5820 | 5820 | 5820 | 5820 | 38 |
| 561 | 20231026 | 092200 | 261769520 | 5820 | 5820 | 5820 | 5820 | 508 |
| 562 | 20231026 | 092100 | 258812960 | 5830 | 5770 | 5830 | 5770 | 92 |
| 563 | 20231026 | 092000 | 258278110 | 5800 | 5800 | 5800 | 5800 | 45 |
| 564 | 20231026 | 091900 | 258017110 | 5760 | 5790 | 5790 | 5760 | 163 |
| 565 | 20231026 | 091800 | 257076800 | 5800 | 5800 | 5800 | 5800 | 185 |
| 566 | 20231026 | 091700 | 256003800 | 5820 | 5800 | 5820 | 5800 | 901 |
| 567 | 20231026 | 091600 | 250776660 | 5800 | 5820 | 5820 | 5800 | 179 |
| 568 | 20231026 | 091500 | 249737940 | 5830 | 5830 | 5840 | 5830 | 258 |
| 569 | 20231026 | 091400 | 248233300 | 5830 | 5840 | 5840 | 5830 | 256 |
| 570 | 20231026 | 091300 | 246740090 | 5860 | 5880 | 5880 | 5860 | 271 |
| 571 | 20231026 | 091200 | 245151030 | 5880 | 5880 | 5900 | 5840 | 1288 |
| 572 | 20231026 | 091100 | 237607720 | 5890 | 5850 | 5890 | 5850 | 1648 |
| 573 | 20231026 | 091000 | 227939660 | 5870 | 5820 | 5870 | 5820 | 1845 |
| 574 | 20231026 | 090900 | 217122190 | 5850 | 5820 | 5850 | 5820 | 1018 |
| 575 | 20231026 | 090800 | 211196950 | 5870 | 5800 | 5870 | 5800 | 1795 |
| 576 | 20231026 | 090700 | 200755680 | 5800 | 5810 | 5810 | 5790 | 943 |
| 577 | 20231026 | 090600 | 195287420 | 5810 | 5830 | 5830 | 5750 | 3019 |
| 578 | 20231026 | 090500 | 177902960 | 5830 | 5830 | 5830 | 5830 | 110 |
| 579 | 20231026 | 090400 | 177261660 | 5830 | 5800 | 5830 | 5760 | 391 |
| 580 | 20231026 | 090300 | 174984430 | 5800 | 5750 | 5830 | 5720 | 818 |
| 581 | 20231026 | 090200 | 170273240 | 5760 | 5680 | 5760 | 5680 | 1220 |
| 582 | 20231026 | 090100 | 163277880 | 5710 | 5710 | 5760 | 5670 | 5499 |
| 583 | 20231026 | 090000 | 131869990 | 5760 | 5800 | 5840 | 5700 | 22835 |