29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 183700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 12468 |
| 3 | 20231019 | 183600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20231019 | 183500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20231019 | 183400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20231019 | 183300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20231019 | 183200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20231019 | 183100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20231019 | 183000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20231019 | 182900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20231019 | 182800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20231019 | 182700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20231019 | 182600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20231019 | 182500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20231019 | 182400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20231019 | 182300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20231019 | 182200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20231019 | 182100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20231019 | 182000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20231019 | 181900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20231019 | 181800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20231019 | 181700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20231019 | 181600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20231019 | 181500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20231019 | 181400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20231019 | 181300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20231019 | 181200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20231019 | 181100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20231019 | 181000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20231019 | 180900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20231019 | 180800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20231019 | 180700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 12468 |
| 33 | 20231019 | 180600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20231019 | 180500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20231019 | 180400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20231019 | 180300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20231019 | 180200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20231019 | 180100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20231019 | 180000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20231019 | 175900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20231019 | 175800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20231019 | 175700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20231019 | 175600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20231019 | 175500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20231019 | 175400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20231019 | 175300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20231019 | 175200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20231019 | 175100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20231019 | 175000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20231019 | 174900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20231019 | 174800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20231019 | 174700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20231019 | 174600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20231019 | 174500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20231019 | 174400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20231019 | 174300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20231019 | 174200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20231019 | 174100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20231019 | 174000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20231019 | 173900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20231019 | 173800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20231019 | 173700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 12468 |
| 63 | 20231019 | 173600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20231019 | 173500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20231019 | 173400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20231019 | 173300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20231019 | 173200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20231019 | 173100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20231019 | 173000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20231019 | 172900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20231019 | 172800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20231019 | 172700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20231019 | 172600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20231019 | 172500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20231019 | 172400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20231019 | 172300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20231019 | 172200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20231019 | 172100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20231019 | 172000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20231019 | 171900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20231019 | 171800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20231019 | 171700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20231019 | 171600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20231019 | 171500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20231019 | 171400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20231019 | 171300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20231019 | 171200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20231019 | 171100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20231019 | 171000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20231019 | 170900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20231019 | 170800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20231019 | 170700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 12468 |
| 93 | 20231019 | 170600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20231019 | 170500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20231019 | 170400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20231019 | 170300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20231019 | 170200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20231019 | 170100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20231019 | 170000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20231019 | 165900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20231019 | 165800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20231019 | 165700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20231019 | 165600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20231019 | 165500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20231019 | 165400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20231019 | 165300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20231019 | 165200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20231019 | 165100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20231019 | 165000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20231019 | 164900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20231019 | 164800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20231019 | 164700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20231019 | 164600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20231019 | 164500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20231019 | 164400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20231019 | 164300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20231019 | 164200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20231019 | 164100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20231019 | 164000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20231019 | 163900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20231019 | 163800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20231019 | 163700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 12468 |
| 123 | 20231019 | 163600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20231019 | 163500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20231019 | 163400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20231019 | 163300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20231019 | 163200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20231019 | 163100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20231019 | 163000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20231019 | 162900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20231019 | 162800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20231019 | 162700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20231019 | 162600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20231019 | 162500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20231019 | 162400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20231019 | 162300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20231019 | 162200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20231019 | 162100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20231019 | 162000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20231019 | 161900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20231019 | 161800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20231019 | 161700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20231019 | 161600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20231019 | 161500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20231019 | 161400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20231019 | 161300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20231019 | 161200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20231019 | 161100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20231019 | 161000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20231019 | 160900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20231019 | 160800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20231019 | 160700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 12468 |
| 153 | 20231019 | 160600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20231019 | 160500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20231019 | 160400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20231019 | 160300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20231019 | 160200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20231019 | 160100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20231019 | 160000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20231019 | 155900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20231019 | 155800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20231019 | 155700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20231019 | 155600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20231019 | 155500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20231019 | 155400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20231019 | 155300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20231019 | 155200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20231019 | 155100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20231019 | 155000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20231019 | 154900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20231019 | 154800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20231019 | 154700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20231019 | 154600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20231019 | 154500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20231019 | 154400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20231019 | 154300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20231019 | 154200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20231019 | 154100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20231019 | 154000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20231019 | 153900 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20231019 | 153800 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20231019 | 153700 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 12468 |
| 183 | 20231019 | 153600 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20231019 | 153500 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20231019 | 153400 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20231019 | 153300 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20231019 | 153200 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20231019 | 153100 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20231019 | 153000 | 15187933270 | 5560 | 5560 | 5560 | 5560 | 12468 |
| 190 | 20231019 | 152900 | 15118611190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20231019 | 152800 | 15118611190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20231019 | 152700 | 15118611190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20231019 | 152600 | 15118611190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20231019 | 152500 | 15118611190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20231019 | 152400 | 15118611190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20231019 | 152300 | 15118611190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20231019 | 152200 | 15118611190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20231019 | 152100 | 15118611190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20231019 | 152000 | 15118611190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20231019 | 151900 | 15118611190 | 5530 | 5530 | 5540 | 5510 | 3683 |
| 201 | 20231019 | 151800 | 15098282770 | 5530 | 5540 | 5540 | 5510 | 2232 |
| 202 | 20231019 | 151700 | 15085974000 | 5520 | 5520 | 5540 | 5510 | 5163 |
| 203 | 20231019 | 151600 | 15057476380 | 5520 | 5540 | 5540 | 5520 | 2689 |
| 204 | 20231019 | 151500 | 15042632880 | 5540 | 5540 | 5540 | 5520 | 2014 |
| 205 | 20231019 | 151400 | 15031495710 | 5530 | 5540 | 5550 | 5520 | 56 |
| 206 | 20231019 | 151300 | 15031185990 | 5520 | 5560 | 5560 | 5520 | 1619 |
| 207 | 20231019 | 151200 | 15022226420 | 5560 | 5560 | 5570 | 5530 | 721 |
| 208 | 20231019 | 151100 | 15018223180 | 5530 | 5560 | 5560 | 5530 | 530 |
| 209 | 20231019 | 151000 | 15015289520 | 5570 | 5560 | 5580 | 5510 | 11284 |
| 210 | 20231019 | 150900 | 14952847160 | 5560 | 5560 | 5570 | 5550 | 1554 |
| 211 | 20231019 | 150800 | 14944197610 | 5550 | 5560 | 5570 | 5550 | 1543 |
| 212 | 20231019 | 150700 | 14935628410 | 5560 | 5570 | 5570 | 5560 | 162 |
| 213 | 20231019 | 150600 | 14934726870 | 5560 | 5550 | 5560 | 5550 | 1354 |
| 214 | 20231019 | 150500 | 14927210320 | 5550 | 5550 | 5560 | 5550 | 410 |
| 215 | 20231019 | 150400 | 14924934810 | 5570 | 5550 | 5570 | 5550 | 1156 |
| 216 | 20231019 | 150300 | 14918518990 | 5570 | 5580 | 5580 | 5550 | 3364 |
| 217 | 20231019 | 150200 | 14899836990 | 5590 | 5580 | 5590 | 5550 | 3200 |
| 218 | 20231019 | 150100 | 14882027550 | 5580 | 5600 | 5610 | 5580 | 1779 |
| 219 | 20231019 | 150000 | 14872081630 | 5590 | 5600 | 5600 | 5590 | 409 |
| 220 | 20231019 | 145900 | 14869793510 | 5600 | 5590 | 5600 | 5580 | 1073 |
| 221 | 20231019 | 145800 | 14863798820 | 5600 | 5590 | 5600 | 5590 | 2085 |
| 222 | 20231019 | 145700 | 14852141490 | 5600 | 5590 | 5600 | 5590 | 307 |
| 223 | 20231019 | 145600 | 14850423570 | 5590 | 5590 | 5600 | 5590 | 76 |
| 224 | 20231019 | 145500 | 14849998710 | 5580 | 5590 | 5590 | 5580 | 1704 |
| 225 | 20231019 | 145400 | 14840476550 | 5600 | 5600 | 5610 | 5600 | 740 |
| 226 | 20231019 | 145300 | 14836332140 | 5600 | 5610 | 5610 | 5600 | 125 |
| 227 | 20231019 | 145200 | 14835631690 | 5610 | 5620 | 5620 | 5610 | 197 |
| 228 | 20231019 | 145100 | 14834526510 | 5630 | 5640 | 5640 | 5620 | 1329 |
| 229 | 20231019 | 145000 | 14827041790 | 5640 | 5630 | 5640 | 5630 | 1650 |
| 230 | 20231019 | 144900 | 14817751840 | 5630 | 5600 | 5630 | 5600 | 432 |
| 231 | 20231019 | 144800 | 14815324020 | 5600 | 5590 | 5600 | 5590 | 9053 |
| 232 | 20231019 | 144700 | 14764695660 | 5590 | 5570 | 5590 | 5570 | 518 |
| 233 | 20231019 | 144600 | 14761806900 | 5570 | 5580 | 5580 | 5570 | 103 |
| 234 | 20231019 | 144500 | 14761232280 | 5570 | 5580 | 5580 | 5570 | 1296 |
| 235 | 20231019 | 144400 | 14754011460 | 5570 | 5570 | 5570 | 5570 | 26 |
| 236 | 20231019 | 144300 | 14753866640 | 5570 | 5590 | 5590 | 5570 | 65 |
| 237 | 20231019 | 144200 | 14753503740 | 5590 | 5590 | 5590 | 5590 | 70 |
| 238 | 20231019 | 144100 | 14753112440 | 5600 | 5590 | 5600 | 5590 | 36 |
| 239 | 20231019 | 144000 | 14752910900 | 5590 | 5580 | 5590 | 5560 | 1995 |
| 240 | 20231019 | 143900 | 14741766930 | 5580 | 5570 | 5580 | 5560 | 472 |
| 241 | 20231019 | 143800 | 14739138160 | 5560 | 5560 | 5560 | 5560 | 252 |
| 242 | 20231019 | 143700 | 14737737040 | 5560 | 5570 | 5570 | 5560 | 1199 |
| 243 | 20231019 | 143600 | 14731068810 | 5570 | 5560 | 5570 | 5560 | 33 |
| 244 | 20231019 | 143500 | 14730885230 | 5570 | 5570 | 5580 | 5570 | 402 |
| 245 | 20231019 | 143400 | 14728646080 | 5560 | 5560 | 5570 | 5560 | 877 |
| 246 | 20231019 | 143300 | 14723764630 | 5560 | 5560 | 5570 | 5560 | 2006 |
| 247 | 20231019 | 143200 | 14712601260 | 5560 | 5560 | 5570 | 5560 | 322 |
| 248 | 20231019 | 143100 | 14710808150 | 5560 | 5570 | 5570 | 5560 | 288 |
| 249 | 20231019 | 143000 | 14709206680 | 5570 | 5560 | 5570 | 5560 | 300 |
| 250 | 20231019 | 142900 | 14707538360 | 5560 | 5550 | 5560 | 5550 | 604 |
| 251 | 20231019 | 142800 | 14704180460 | 5550 | 5540 | 5560 | 5540 | 387 |
| 252 | 20231019 | 142700 | 14702032610 | 5550 | 5530 | 5550 | 5530 | 3573 |
| 253 | 20231019 | 142600 | 14682235680 | 5530 | 5520 | 5530 | 5520 | 396 |
| 254 | 20231019 | 142500 | 14680045810 | 5510 | 5520 | 5520 | 5510 | 1183 |
| 255 | 20231019 | 142400 | 14673523620 | 5520 | 5530 | 5530 | 5520 | 1859 |
| 256 | 20231019 | 142300 | 14663261880 | 5520 | 5540 | 5540 | 5520 | 725 |
| 257 | 20231019 | 142200 | 14659253730 | 5540 | 5530 | 5540 | 5530 | 2078 |
| 258 | 20231019 | 142100 | 14647762260 | 5530 | 5530 | 5530 | 5520 | 375 |
| 259 | 20231019 | 142000 | 14645689120 | 5530 | 5540 | 5560 | 5510 | 26436 |
| 260 | 20231019 | 141900 | 14499643350 | 5540 | 5560 | 5560 | 5540 | 146 |
| 261 | 20231019 | 141800 | 14498833390 | 5550 | 5550 | 5550 | 5550 | 2492 |
| 262 | 20231019 | 141700 | 14485002790 | 5550 | 5550 | 5550 | 5550 | 633 |
| 263 | 20231019 | 141600 | 14481489640 | 5550 | 5560 | 5560 | 5550 | 32 |
| 264 | 20231019 | 141500 | 14481311850 | 5550 | 5570 | 5570 | 5550 | 381 |
| 265 | 20231019 | 141400 | 14479196960 | 5570 | 5560 | 5570 | 5550 | 1346 |
| 266 | 20231019 | 141300 | 14471710740 | 5560 | 5560 | 5570 | 5560 | 1968 |
| 267 | 20231019 | 141200 | 14460754470 | 5560 | 5560 | 5570 | 5560 | 6 |
| 268 | 20231019 | 141100 | 14460721100 | 5550 | 5560 | 5570 | 5540 | 1092 |
| 269 | 20231019 | 141000 | 14454664570 | 5550 | 5550 | 5550 | 5550 | 580 |
| 270 | 20231019 | 140900 | 14451445570 | 5550 | 5550 | 5550 | 5540 | 1384 |
| 271 | 20231019 | 140800 | 14443765370 | 5540 | 5540 | 5570 | 5540 | 2281 |
| 272 | 20231019 | 140700 | 14431128510 | 5540 | 5550 | 5550 | 5540 | 856 |
| 273 | 20231019 | 140600 | 14426386170 | 5550 | 5560 | 5570 | 5540 | 907 |
| 274 | 20231019 | 140500 | 14421348180 | 5540 | 5580 | 5580 | 5540 | 432 |
| 275 | 20231019 | 140400 | 14418951730 | 5580 | 5540 | 5580 | 5540 | 3129 |
| 276 | 20231019 | 140300 | 14401589600 | 5540 | 5540 | 5570 | 5540 | 2026 |
| 277 | 20231019 | 140200 | 14390339800 | 5550 | 5600 | 5600 | 5520 | 10147 |
| 278 | 20231019 | 140100 | 14334010560 | 5600 | 5600 | 5610 | 5600 | 1051 |
| 279 | 20231019 | 140000 | 14328124740 | 5600 | 5610 | 5610 | 5600 | 48 |
| 280 | 20231019 | 135900 | 14327855620 | 5600 | 5600 | 5600 | 5600 | 79 |
| 281 | 20231019 | 135800 | 14327413220 | 5610 | 5600 | 5610 | 5600 | 312 |
| 282 | 20231019 | 135700 | 14325665970 | 5600 | 5620 | 5620 | 5600 | 2355 |
| 283 | 20231019 | 135600 | 14312455590 | 5620 | 5620 | 5620 | 5610 | 1387 |
| 284 | 20231019 | 135500 | 14304660750 | 5620 | 5620 | 5620 | 5610 | 835 |
| 285 | 20231019 | 135400 | 14299968730 | 5620 | 5610 | 5620 | 5610 | 361 |
| 286 | 20231019 | 135300 | 14297940620 | 5610 | 5610 | 5610 | 5610 | 974 |
| 287 | 20231019 | 135200 | 14292476480 | 5610 | 5610 | 5620 | 5610 | 1252 |
| 288 | 20231019 | 135100 | 14285452170 | 5610 | 5580 | 5620 | 5580 | 44405 |
| 289 | 20231019 | 135000 | 14037206920 | 5570 | 5570 | 5590 | 5570 | 2067 |
| 290 | 20231019 | 134900 | 14025685630 | 5560 | 5570 | 5580 | 5560 | 1925 |
| 291 | 20231019 | 134800 | 14014963970 | 5600 | 5590 | 5600 | 5570 | 2582 |
| 292 | 20231019 | 134700 | 14000555470 | 5590 | 5620 | 5620 | 5590 | 1868 |
| 293 | 20231019 | 134600 | 13990105040 | 5620 | 5620 | 5620 | 5610 | 331 |
| 294 | 20231019 | 134500 | 13988246820 | 5610 | 5610 | 5610 | 5610 | 262 |
| 295 | 20231019 | 134400 | 13986777000 | 5610 | 5600 | 5610 | 5600 | 706 |
| 296 | 20231019 | 134300 | 13982823130 | 5600 | 5600 | 5620 | 5590 | 499 |
| 297 | 20231019 | 134200 | 13980029140 | 5630 | 5590 | 5630 | 5590 | 339 |
| 298 | 20231019 | 134100 | 13978133690 | 5590 | 5600 | 5630 | 5590 | 3005 |
| 299 | 20231019 | 134000 | 13961328130 | 5600 | 5600 | 5610 | 5590 | 11221 |
| 300 | 20231019 | 133900 | 13898514580 | 5600 | 5620 | 5630 | 5600 | 6687 |
| 301 | 20231019 | 133800 | 13861007690 | 5620 | 5640 | 5640 | 5620 | 1429 |
| 302 | 20231019 | 133700 | 13852969500 | 5650 | 5620 | 5650 | 5620 | 205 |
| 303 | 20231019 | 133600 | 13851817370 | 5620 | 5630 | 5630 | 5620 | 2318 |
| 304 | 20231019 | 133500 | 13838782540 | 5630 | 5640 | 5650 | 5630 | 1036 |
| 305 | 20231019 | 133400 | 13832946810 | 5640 | 5640 | 5640 | 5630 | 5349 |
| 306 | 20231019 | 133300 | 13802827680 | 5630 | 5660 | 5660 | 5630 | 4605 |
| 307 | 20231019 | 133200 | 13776862550 | 5670 | 5690 | 5690 | 5660 | 5680 |
| 308 | 20231019 | 133100 | 13744553740 | 5690 | 5720 | 5720 | 5690 | 3002 |
| 309 | 20231019 | 133000 | 13727435750 | 5720 | 5710 | 5730 | 5700 | 3239 |
| 310 | 20231019 | 132900 | 13708913510 | 5710 | 5730 | 5730 | 5700 | 3818 |
| 311 | 20231019 | 132800 | 13687102140 | 5730 | 5730 | 5730 | 5710 | 2277 |
| 312 | 20231019 | 132700 | 13674056860 | 5730 | 5720 | 5730 | 5710 | 1623 |
| 313 | 20231019 | 132600 | 13664777970 | 5710 | 5710 | 5730 | 5690 | 4943 |
| 314 | 20231019 | 132500 | 13636556870 | 5700 | 5660 | 5710 | 5650 | 3295 |
| 315 | 20231019 | 132400 | 13617865820 | 5660 | 5650 | 5660 | 5640 | 1684 |
| 316 | 20231019 | 132300 | 13608358720 | 5650 | 5650 | 5660 | 5640 | 2277 |
| 317 | 20231019 | 132200 | 13595488850 | 5650 | 5650 | 5650 | 5650 | 7 |
| 318 | 20231019 | 132100 | 13595449300 | 5660 | 5650 | 5660 | 5630 | 1288 |
| 319 | 20231019 | 132000 | 13588174170 | 5650 | 5630 | 5650 | 5620 | 571 |
| 320 | 20231019 | 131900 | 13584956840 | 5630 | 5630 | 5650 | 5630 | 969 |
| 321 | 20231019 | 131800 | 13579483140 | 5650 | 5630 | 5670 | 5610 | 5829 |
| 322 | 20231019 | 131700 | 13546689320 | 5640 | 5630 | 5660 | 5630 | 2181 |
| 323 | 20231019 | 131600 | 13534408500 | 5660 | 5650 | 5660 | 5630 | 5815 |
| 324 | 20231019 | 131500 | 13501511310 | 5650 | 5620 | 5650 | 5620 | 1850 |
| 325 | 20231019 | 131400 | 13491085840 | 5650 | 5640 | 5660 | 5620 | 4552 |
| 326 | 20231019 | 131300 | 13465445030 | 5650 | 5670 | 5670 | 5640 | 288 |
| 327 | 20231019 | 131200 | 13463814230 | 5640 | 5670 | 5680 | 5630 | 6282 |
| 328 | 20231019 | 131100 | 13428330510 | 5650 | 5670 | 5670 | 5650 | 3607 |
| 329 | 20231019 | 131000 | 13407930150 | 5680 | 5680 | 5680 | 5650 | 5348 |
| 330 | 20231019 | 130900 | 13377636690 | 5680 | 5700 | 5700 | 5670 | 1992 |
| 331 | 20231019 | 130800 | 13366324080 | 5700 | 5700 | 5700 | 5670 | 1543 |
| 332 | 20231019 | 130700 | 13357569480 | 5700 | 5670 | 5700 | 5670 | 1093 |
| 333 | 20231019 | 130600 | 13351361700 | 5690 | 5690 | 5700 | 5670 | 3414 |
| 334 | 20231019 | 130500 | 13331978290 | 5690 | 5710 | 5710 | 5680 | 3237 |
| 335 | 20231019 | 130400 | 13313582340 | 5700 | 5700 | 5700 | 5680 | 982 |
| 336 | 20231019 | 130300 | 13307993450 | 5700 | 5710 | 5710 | 5680 | 1562 |
| 337 | 20231019 | 130200 | 13299112770 | 5710 | 5690 | 5710 | 5680 | 1479 |
| 338 | 20231019 | 130100 | 13290687360 | 5690 | 5730 | 5730 | 5650 | 10219 |
| 339 | 20231019 | 130000 | 13232750370 | 5740 | 5710 | 5750 | 5690 | 1261 |
| 340 | 20231019 | 125900 | 13225560330 | 5750 | 5770 | 5770 | 5700 | 1051 |
| 341 | 20231019 | 125800 | 13219546940 | 5770 | 5710 | 5770 | 5690 | 4536 |
| 342 | 20231019 | 125700 | 13193647670 | 5710 | 5750 | 5750 | 5700 | 9229 |
| 343 | 20231019 | 125600 | 13140737360 | 5760 | 5760 | 5770 | 5750 | 2008 |
| 344 | 20231019 | 125500 | 13129170370 | 5760 | 5770 | 5770 | 5760 | 1723 |
| 345 | 20231019 | 125400 | 13119238300 | 5770 | 5750 | 5770 | 5750 | 6626 |
| 346 | 20231019 | 125300 | 13081125500 | 5750 | 5760 | 5760 | 5750 | 2180 |
| 347 | 20231019 | 125200 | 13068585640 | 5760 | 5760 | 5770 | 5760 | 551 |
| 348 | 20231019 | 125100 | 13065411640 | 5770 | 5770 | 5770 | 5750 | 5748 |
| 349 | 20231019 | 125000 | 13032304900 | 5770 | 5770 | 5780 | 5760 | 3200 |
| 350 | 20231019 | 124900 | 13013843010 | 5770 | 5760 | 5770 | 5750 | 5327 |
| 351 | 20231019 | 124800 | 12983121710 | 5750 | 5730 | 5750 | 5720 | 2981 |
| 352 | 20231019 | 124700 | 12966035490 | 5740 | 5720 | 5740 | 5720 | 802 |
| 353 | 20231019 | 124600 | 12961441070 | 5700 | 5730 | 5730 | 5700 | 1490 |
| 354 | 20231019 | 124500 | 12952925660 | 5730 | 5720 | 5770 | 5710 | 4292 |
| 355 | 20231019 | 124400 | 12928269250 | 5710 | 5700 | 5720 | 5670 | 12344 |
| 356 | 20231019 | 124300 | 12857876850 | 5710 | 5750 | 5770 | 5660 | 23625 |
| 357 | 20231019 | 124200 | 12723104820 | 5750 | 5740 | 5780 | 5740 | 4524 |
| 358 | 20231019 | 124100 | 12697060880 | 5740 | 5760 | 5760 | 5710 | 8783 |
| 359 | 20231019 | 124000 | 12646724910 | 5760 | 5770 | 5780 | 5750 | 5697 |
| 360 | 20231019 | 123900 | 12613886030 | 5770 | 5740 | 5790 | 5740 | 7205 |
| 361 | 20231019 | 123800 | 12572317220 | 5760 | 5760 | 5760 | 5730 | 7666 |
| 362 | 20231019 | 123700 | 12528273700 | 5750 | 5730 | 5770 | 5720 | 18480 |
| 363 | 20231019 | 123600 | 12422055760 | 5730 | 5790 | 5800 | 5730 | 16412 |
| 364 | 20231019 | 123500 | 12327562970 | 5790 | 5800 | 5810 | 5790 | 12771 |
| 365 | 20231019 | 123400 | 12253565080 | 5810 | 5800 | 5810 | 5790 | 9273 |
| 366 | 20231019 | 123300 | 12199752570 | 5800 | 5810 | 5840 | 5800 | 9390 |
| 367 | 20231019 | 123200 | 12145121140 | 5810 | 5810 | 5830 | 5800 | 10843 |
| 368 | 20231019 | 123100 | 12082092610 | 5810 | 5810 | 5820 | 5780 | 12247 |
| 369 | 20231019 | 123000 | 12011015270 | 5810 | 5770 | 5830 | 5750 | 14974 |
| 370 | 20231019 | 122900 | 11924283480 | 5770 | 5800 | 5800 | 5740 | 29717 |
| 371 | 20231019 | 122800 | 11752871560 | 5790 | 5870 | 5880 | 5770 | 75014 |
| 372 | 20231019 | 122700 | 11317396220 | 5860 | 5900 | 5900 | 5860 | 17743 |
| 373 | 20231019 | 122600 | 11213086670 | 5900 | 5880 | 5910 | 5860 | 33549 |
| 374 | 20231019 | 122500 | 11015514350 | 5880 | 5850 | 5890 | 5830 | 33610 |
| 375 | 20231019 | 122400 | 10818710490 | 5850 | 5900 | 5900 | 5810 | 78106 |
| 376 | 20231019 | 122300 | 10361064150 | 5900 | 5920 | 5970 | 5900 | 49188 |
| 377 | 20231019 | 122200 | 10069502480 | 5920 | 5980 | 6000 | 5910 | 39591 |
| 378 | 20231019 | 122100 | 9833925290 | 5990 | 5960 | 6020 | 5930 | 53580 |
| 379 | 20231019 | 122000 | 9514008770 | 5960 | 6130 | 6140 | 5930 | 112831 |
| 380 | 20231019 | 121900 | 8834337980 | 6140 | 6190 | 6190 | 6120 | 23641 |
| 381 | 20231019 | 121800 | 8688858770 | 6190 | 6120 | 6250 | 6110 | 83511 |
| 382 | 20231019 | 121700 | 8172869840 | 6120 | 6190 | 6190 | 6110 | 56653 |
| 383 | 20231019 | 121600 | 7824636590 | 6180 | 6270 | 6270 | 6120 | 107123 |
| 384 | 20231019 | 121500 | 7159457320 | 6270 | 6180 | 6280 | 6180 | 165833 |
| 385 | 20231019 | 121400 | 6123834190 | 6180 | 6100 | 6250 | 6070 | 211204 |
| 386 | 20231019 | 121300 | 4818884600 | 6100 | 6120 | 6190 | 6050 | 185462 |
| 387 | 20231019 | 121200 | 3685033210 | 6150 | 6150 | 6150 | 6150 | 0 |
| 388 | 20231019 | 121100 | 3685033210 | 6150 | 5970 | 6150 | 5960 | 101361 |
| 389 | 20231019 | 121000 | 3067063890 | 5970 | 6050 | 6080 | 5910 | 109748 |
| 390 | 20231019 | 120900 | 2410313580 | 6050 | 5800 | 6070 | 5800 | 149108 |
| 391 | 20231019 | 120800 | 1524475000 | 5810 | 5760 | 5810 | 5760 | 13382 |
| 392 | 20231019 | 120700 | 1446918870 | 5790 | 5760 | 5790 | 5730 | 7793 |
| 393 | 20231019 | 120600 | 1402051080 | 5760 | 5710 | 5770 | 5710 | 6199 |
| 394 | 20231019 | 120500 | 1366384290 | 5720 | 5840 | 5850 | 5700 | 18860 |
| 395 | 20231019 | 120400 | 1257842590 | 5850 | 5630 | 5850 | 5630 | 33153 |
| 396 | 20231019 | 120300 | 1066861280 | 5660 | 5660 | 5660 | 5630 | 1706 |
| 397 | 20231019 | 120200 | 1057205780 | 5660 | 5650 | 5660 | 5650 | 107 |
| 398 | 20231019 | 120100 | 1056601110 | 5660 | 5640 | 5660 | 5640 | 81 |
| 399 | 20231019 | 120000 | 1056143790 | 5650 | 5650 | 5650 | 5630 | 187 |
| 400 | 20231019 | 115900 | 1055087300 | 5610 | 5620 | 5670 | 5600 | 8360 |
| 401 | 20231019 | 115800 | 1008169240 | 5630 | 5640 | 5680 | 5610 | 1870 |
| 402 | 20231019 | 115700 | 997630770 | 5660 | 5680 | 5690 | 5650 | 4556 |
| 403 | 20231019 | 115600 | 971769090 | 5680 | 5680 | 5700 | 5680 | 2280 |
| 404 | 20231019 | 115500 | 958795080 | 5680 | 5690 | 5700 | 5680 | 1430 |
| 405 | 20231019 | 115400 | 950657400 | 5690 | 5700 | 5730 | 5680 | 13686 |
| 406 | 20231019 | 115300 | 872380040 | 5670 | 5710 | 5740 | 5670 | 9704 |
| 407 | 20231019 | 115200 | 816958420 | 5690 | 5700 | 5760 | 5660 | 27022 |
| 408 | 20231019 | 115100 | 662418090 | 5710 | 5560 | 5710 | 5550 | 18367 |
| 409 | 20231019 | 115000 | 559047270 | 5550 | 5530 | 5560 | 5530 | 2081 |
| 410 | 20231019 | 114900 | 547482730 | 5530 | 5550 | 5550 | 5530 | 685 |
| 411 | 20231019 | 114800 | 543681080 | 5550 | 5550 | 5560 | 5550 | 900 |
| 412 | 20231019 | 114700 | 538685920 | 5550 | 5540 | 5550 | 5540 | 358 |
| 413 | 20231019 | 114600 | 536702490 | 5540 | 5540 | 5540 | 5540 | 0 |
| 414 | 20231019 | 114500 | 536702490 | 5540 | 5530 | 5550 | 5530 | 911 |
| 415 | 20231019 | 114400 | 531655450 | 5530 | 5530 | 5530 | 5530 | 8 |
| 416 | 20231019 | 114300 | 531611210 | 5540 | 5540 | 5540 | 5540 | 0 |
| 417 | 20231019 | 114200 | 531611210 | 5540 | 5550 | 5560 | 5500 | 161 |
| 418 | 20231019 | 114100 | 530722720 | 5480 | 5490 | 5490 | 5480 | 558 |
| 419 | 20231019 | 114000 | 527661430 | 5560 | 5540 | 5560 | 5490 | 622 |
| 420 | 20231019 | 113900 | 524209530 | 5550 | 5510 | 5550 | 5510 | 210 |
| 421 | 20231019 | 113800 | 523047730 | 5510 | 5510 | 5520 | 5510 | 684 |
| 422 | 20231019 | 113700 | 519274890 | 5510 | 5480 | 5510 | 5480 | 2465 |
| 423 | 20231019 | 113600 | 505740920 | 5480 | 5490 | 5490 | 5480 | 73 |
| 424 | 20231019 | 113500 | 505340870 | 5490 | 5490 | 5490 | 5490 | 996 |
| 425 | 20231019 | 113400 | 499872830 | 5490 | 5490 | 5490 | 5490 | 3513 |
| 426 | 20231019 | 113300 | 480586460 | 5480 | 5480 | 5480 | 5480 | 430 |
| 427 | 20231019 | 113200 | 478230060 | 5480 | 5480 | 5480 | 5480 | 10 |
| 428 | 20231019 | 113100 | 478175260 | 5470 | 5470 | 5470 | 5470 | 3500 |
| 429 | 20231019 | 113000 | 459030260 | 5470 | 5460 | 5470 | 5460 | 203 |
| 430 | 20231019 | 112900 | 457921410 | 5450 | 5470 | 5470 | 5450 | 1566 |
| 431 | 20231019 | 112800 | 449364110 | 5470 | 5470 | 5470 | 5470 | 10 |
| 432 | 20231019 | 112700 | 449309410 | 5470 | 5460 | 5470 | 5460 | 2874 |
| 433 | 20231019 | 112600 | 433605360 | 5470 | 5470 | 5470 | 5470 | 1 |
| 434 | 20231019 | 112500 | 433599890 | 5460 | 5460 | 5460 | 5460 | 714 |
| 435 | 20231019 | 112400 | 429701450 | 5470 | 5470 | 5470 | 5470 | 4 |
| 436 | 20231019 | 112300 | 429679570 | 5470 | 5460 | 5470 | 5460 | 287 |
| 437 | 20231019 | 112200 | 428112500 | 5470 | 5470 | 5470 | 5470 | 3194 |
| 438 | 20231019 | 112100 | 410641320 | 5470 | 5490 | 5490 | 5470 | 3305 |
| 439 | 20231019 | 112000 | 392516420 | 5490 | 5490 | 5490 | 5490 | 213 |
| 440 | 20231019 | 111900 | 391347050 | 5500 | 5490 | 5500 | 5490 | 5 |
| 441 | 20231019 | 111800 | 391319560 | 5510 | 5510 | 5510 | 5510 | 0 |
| 442 | 20231019 | 111700 | 391319560 | 5510 | 5500 | 5510 | 5500 | 3 |
| 443 | 20231019 | 111600 | 391303050 | 5490 | 5490 | 5490 | 5490 | 90 |
| 444 | 20231019 | 111500 | 390808950 | 5490 | 5490 | 5490 | 5490 | 230 |
| 445 | 20231019 | 111400 | 389546250 | 5490 | 5500 | 5500 | 5490 | 3000 |
| 446 | 20231019 | 111300 | 373058800 | 5500 | 5510 | 5510 | 5500 | 317 |
| 447 | 20231019 | 111200 | 371314430 | 5500 | 5500 | 5500 | 5500 | 1 |
| 448 | 20231019 | 111100 | 371308930 | 5510 | 5510 | 5510 | 5510 | 200 |
| 449 | 20231019 | 111000 | 370206930 | 5510 | 5510 | 5510 | 5510 | 0 |
| 450 | 20231019 | 110900 | 370206930 | 5510 | 5510 | 5510 | 5510 | 1 |
| 451 | 20231019 | 110800 | 370201420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 452 | 20231019 | 110700 | 370201420 | 5510 | 5510 | 5510 | 5510 | 167 |
| 453 | 20231019 | 110600 | 369281250 | 5500 | 5500 | 5500 | 5500 | 313 |
| 454 | 20231019 | 110500 | 367559750 | 5500 | 5500 | 5500 | 5500 | 0 |
| 455 | 20231019 | 110400 | 367559750 | 5500 | 5500 | 5500 | 5500 | 256 |
| 456 | 20231019 | 110300 | 366151750 | 5500 | 5500 | 5500 | 5500 | 0 |
| 457 | 20231019 | 110200 | 366151750 | 5500 | 5500 | 5500 | 5500 | 0 |
| 458 | 20231019 | 110100 | 366151750 | 5500 | 5520 | 5520 | 5500 | 830 |
| 459 | 20231019 | 110000 | 361581210 | 5520 | 5520 | 5520 | 5520 | 406 |
| 460 | 20231019 | 105900 | 359340090 | 5520 | 5520 | 5520 | 5520 | 0 |
| 461 | 20231019 | 105800 | 359340090 | 5520 | 5520 | 5520 | 5520 | 200 |
| 462 | 20231019 | 105700 | 358236090 | 5530 | 5530 | 5530 | 5530 | 224 |
| 463 | 20231019 | 105600 | 356997370 | 5530 | 5530 | 5530 | 5530 | 146 |
| 464 | 20231019 | 105500 | 356189990 | 5520 | 5520 | 5520 | 5520 | 407 |
| 465 | 20231019 | 105400 | 353943350 | 5520 | 5520 | 5520 | 5520 | 0 |
| 466 | 20231019 | 105300 | 353943350 | 5520 | 5520 | 5520 | 5520 | 80 |
| 467 | 20231019 | 105200 | 353501750 | 5520 | 5520 | 5520 | 5520 | 0 |
| 468 | 20231019 | 105100 | 353501750 | 5520 | 5520 | 5520 | 5520 | 0 |
| 469 | 20231019 | 105000 | 353501750 | 5520 | 5520 | 5520 | 5520 | 0 |
| 470 | 20231019 | 104900 | 353501750 | 5520 | 5520 | 5520 | 5520 | 1620 |
| 471 | 20231019 | 104800 | 344559350 | 5520 | 5520 | 5520 | 5520 | 0 |
| 472 | 20231019 | 104700 | 344559350 | 5520 | 5520 | 5520 | 5520 | 100 |
| 473 | 20231019 | 104600 | 344007350 | 5540 | 5540 | 5540 | 5540 | 0 |
| 474 | 20231019 | 104500 | 344007350 | 5540 | 5540 | 5540 | 5540 | 0 |
| 475 | 20231019 | 104400 | 344007350 | 5540 | 5540 | 5540 | 5540 | 0 |
| 476 | 20231019 | 104300 | 344007350 | 5540 | 5540 | 5540 | 5540 | 1 |
| 477 | 20231019 | 104200 | 344001810 | 5520 | 5520 | 5520 | 5520 | 0 |
| 478 | 20231019 | 104100 | 344001810 | 5520 | 5550 | 5550 | 5520 | 1073 |
| 479 | 20231019 | 104000 | 338078820 | 5520 | 5520 | 5520 | 5520 | 0 |
| 480 | 20231019 | 103900 | 338078820 | 5520 | 5530 | 5530 | 5520 | 162 |
| 481 | 20231019 | 103800 | 337182970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 482 | 20231019 | 103700 | 337182970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 483 | 20231019 | 103600 | 337182970 | 5530 | 5530 | 5530 | 5530 | 1 |
| 484 | 20231019 | 103500 | 337177440 | 5530 | 5530 | 5530 | 5530 | 0 |
| 485 | 20231019 | 103400 | 337177440 | 5530 | 5530 | 5530 | 5530 | 6 |
| 486 | 20231019 | 103300 | 337144260 | 5530 | 5530 | 5530 | 5530 | 21 |
| 487 | 20231019 | 103200 | 337028130 | 5530 | 5530 | 5530 | 5530 | 2 |
| 488 | 20231019 | 103100 | 337017070 | 5530 | 5530 | 5530 | 5520 | 17 |
| 489 | 20231019 | 103000 | 336923120 | 5530 | 5530 | 5530 | 5530 | 158 |
| 490 | 20231019 | 102900 | 336049380 | 5530 | 5530 | 5530 | 5530 | 0 |
| 491 | 20231019 | 102800 | 336049380 | 5530 | 5530 | 5530 | 5530 | 5 |
| 492 | 20231019 | 102700 | 336021730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 493 | 20231019 | 102600 | 336021730 | 5530 | 5530 | 5530 | 5530 | 237 |
| 494 | 20231019 | 102500 | 334711120 | 5530 | 5530 | 5530 | 5530 | 2 |
| 495 | 20231019 | 102400 | 334700060 | 5520 | 5520 | 5520 | 5520 | 0 |
| 496 | 20231019 | 102300 | 334700060 | 5520 | 5520 | 5520 | 5520 | 0 |
| 497 | 20231019 | 102200 | 334700060 | 5520 | 5520 | 5520 | 5520 | 0 |
| 498 | 20231019 | 102100 | 334700060 | 5520 | 5530 | 5530 | 5520 | 43 |
| 499 | 20231019 | 102000 | 334462690 | 5520 | 5520 | 5520 | 5520 | 20 |
| 500 | 20231019 | 101900 | 334352290 | 5520 | 5520 | 5520 | 5520 | 20 |
| 501 | 20231019 | 101800 | 334241890 | 5520 | 5520 | 5520 | 5520 | 0 |
| 502 | 20231019 | 101700 | 334241890 | 5520 | 5520 | 5520 | 5520 | 0 |
| 503 | 20231019 | 101600 | 334241890 | 5520 | 5520 | 5520 | 5520 | 782 |
| 504 | 20231019 | 101500 | 329925250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 505 | 20231019 | 101400 | 329925250 | 5520 | 5520 | 5520 | 5520 | 1000 |
| 506 | 20231019 | 101300 | 324405250 | 5520 | 5520 | 5520 | 5520 | 69 |
| 507 | 20231019 | 101200 | 324024370 | 5520 | 5520 | 5520 | 5520 | 0 |
| 508 | 20231019 | 101100 | 324024370 | 5520 | 5520 | 5520 | 5520 | 0 |
| 509 | 20231019 | 101000 | 324024370 | 5520 | 5520 | 5520 | 5520 | 0 |
| 510 | 20231019 | 100900 | 324024370 | 5520 | 5520 | 5520 | 5520 | 0 |
| 511 | 20231019 | 100800 | 324024370 | 5520 | 5520 | 5520 | 5520 | 996 |
| 512 | 20231019 | 100700 | 318526450 | 5520 | 5530 | 5530 | 5520 | 967 |
| 513 | 20231019 | 100600 | 313188570 | 5510 | 5510 | 5510 | 5510 | 0 |
| 514 | 20231019 | 100500 | 313188570 | 5510 | 5520 | 5520 | 5510 | 1065 |
| 515 | 20231019 | 100400 | 307312100 | 5550 | 5550 | 5550 | 5520 | 35 |
| 516 | 20231019 | 100300 | 307118810 | 5520 | 5520 | 5520 | 5520 | 90 |
| 517 | 20231019 | 100200 | 306622010 | 5520 | 5520 | 5520 | 5520 | 6 |
| 518 | 20231019 | 100100 | 306588890 | 5520 | 5530 | 5530 | 5520 | 10 |
| 519 | 20231019 | 100000 | 306533680 | 5530 | 5530 | 5530 | 5530 | 0 |
| 520 | 20231019 | 095900 | 306533680 | 5530 | 5530 | 5530 | 5530 | 0 |
| 521 | 20231019 | 095800 | 306533680 | 5530 | 5530 | 5530 | 5520 | 364 |
| 522 | 20231019 | 095700 | 304523520 | 5530 | 5530 | 5530 | 5530 | 0 |
| 523 | 20231019 | 095600 | 304523520 | 5530 | 5530 | 5530 | 5530 | 71 |
| 524 | 20231019 | 095500 | 304130890 | 5560 | 5560 | 5560 | 5560 | 3 |
| 525 | 20231019 | 095400 | 304114210 | 5560 | 5550 | 5560 | 5550 | 16 |
| 526 | 20231019 | 095300 | 304025260 | 5550 | 5530 | 5550 | 5530 | 60 |
| 527 | 20231019 | 095200 | 303693430 | 5530 | 5530 | 5530 | 5530 | 162 |
| 528 | 20231019 | 095100 | 302797570 | 5560 | 5560 | 5560 | 5560 | 0 |
| 529 | 20231019 | 095000 | 302797570 | 5560 | 5560 | 5560 | 5560 | 2 |
| 530 | 20231019 | 094900 | 302786450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 531 | 20231019 | 094800 | 302786450 | 5530 | 5530 | 5530 | 5530 | 468 |
| 532 | 20231019 | 094700 | 300198410 | 5510 | 5510 | 5510 | 5510 | 0 |
| 533 | 20231019 | 094600 | 300198410 | 5510 | 5510 | 5510 | 5510 | 20 |
| 534 | 20231019 | 094500 | 300088210 | 5530 | 5520 | 5530 | 5520 | 1490 |
| 535 | 20231019 | 094400 | 291854550 | 5530 | 5530 | 5530 | 5530 | 6 |
| 536 | 20231019 | 094300 | 291821370 | 5530 | 5530 | 5530 | 5530 | 0 |
| 537 | 20231019 | 094200 | 291821370 | 5530 | 5530 | 5530 | 5530 | 10 |
| 538 | 20231019 | 094100 | 291766070 | 5530 | 5520 | 5530 | 5520 | 19 |
| 539 | 20231019 | 094000 | 291661180 | 5520 | 5520 | 5520 | 5520 | 750 |
| 540 | 20231019 | 093900 | 287521180 | 5530 | 5530 | 5530 | 5530 | 474 |
| 541 | 20231019 | 093800 | 284899960 | 5530 | 5520 | 5530 | 5520 | 445 |
| 542 | 20231019 | 093700 | 282439340 | 5520 | 5530 | 5530 | 5520 | 45 |
| 543 | 20231019 | 093600 | 282190740 | 5530 | 5510 | 5530 | 5510 | 63 |
| 544 | 20231019 | 093500 | 281842430 | 5510 | 5480 | 5510 | 5480 | 3702 |
| 545 | 20231019 | 093400 | 261452240 | 5480 | 5480 | 5480 | 5480 | 500 |
| 546 | 20231019 | 093300 | 258712240 | 5480 | 5490 | 5490 | 5480 | 774 |
| 547 | 20231019 | 093200 | 254465250 | 5490 | 5490 | 5490 | 5490 | 503 |
| 548 | 20231019 | 093100 | 251703780 | 5490 | 5490 | 5500 | 5480 | 116 |
| 549 | 20231019 | 093000 | 251067720 | 5490 | 5500 | 5500 | 5490 | 408 |
| 550 | 20231019 | 092900 | 248827770 | 5500 | 5500 | 5500 | 5500 | 53 |
| 551 | 20231019 | 092800 | 248536270 | 5500 | 5500 | 5500 | 5500 | 18 |
| 552 | 20231019 | 092700 | 248437270 | 5490 | 5480 | 5490 | 5460 | 1498 |
| 553 | 20231019 | 092600 | 240237290 | 5480 | 5490 | 5490 | 5480 | 145 |
| 554 | 20231019 | 092500 | 239442590 | 5500 | 5490 | 5500 | 5490 | 768 |
| 555 | 20231019 | 092400 | 235226170 | 5490 | 5500 | 5500 | 5490 | 1343 |
| 556 | 20231019 | 092300 | 227851100 | 5490 | 5510 | 5510 | 5490 | 257 |
| 557 | 20231019 | 092200 | 226438040 | 5510 | 5490 | 5510 | 5490 | 790 |
| 558 | 20231019 | 092100 | 222089940 | 5490 | 5500 | 5500 | 5490 | 1130 |
| 559 | 20231019 | 092000 | 215879990 | 5500 | 5500 | 5510 | 5500 | 7 |
| 560 | 20231019 | 091900 | 215841470 | 5500 | 5500 | 5500 | 5500 | 573 |
| 561 | 20231019 | 091800 | 212689970 | 5500 | 5500 | 5500 | 5490 | 1804 |
| 562 | 20231019 | 091700 | 202768120 | 5500 | 5510 | 5510 | 5500 | 404 |
| 563 | 20231019 | 091600 | 200544970 | 5510 | 5510 | 5510 | 5510 | 7 |
| 564 | 20231019 | 091500 | 200506400 | 5500 | 5520 | 5520 | 5500 | 712 |
| 565 | 20231019 | 091400 | 196582990 | 5520 | 5520 | 5520 | 5520 | 10 |
| 566 | 20231019 | 091300 | 196527790 | 5510 | 5540 | 5540 | 5510 | 430 |
| 567 | 20231019 | 091200 | 194157900 | 5540 | 5550 | 5580 | 5540 | 655 |
| 568 | 20231019 | 091100 | 190508500 | 5540 | 5570 | 5580 | 5540 | 515 |
| 569 | 20231019 | 091000 | 187635500 | 5490 | 5510 | 5580 | 5490 | 505 |
| 570 | 20231019 | 090900 | 184840810 | 5480 | 5480 | 5510 | 5470 | 1311 |
| 571 | 20231019 | 090800 | 177637040 | 5470 | 5540 | 5540 | 5470 | 19430 |
| 572 | 20231019 | 090700 | 70610830 | 5550 | 5550 | 5550 | 5540 | 479 |
| 573 | 20231019 | 090600 | 67956370 | 5550 | 5580 | 5580 | 5550 | 1393 |
| 574 | 20231019 | 090500 | 60220590 | 5570 | 5550 | 5570 | 5550 | 144 |
| 575 | 20231019 | 090400 | 59419210 | 5550 | 5560 | 5590 | 5550 | 3301 |
| 576 | 20231019 | 090300 | 41093000 | 5560 | 5560 | 5560 | 5560 | 100 |
| 577 | 20231019 | 090200 | 40537000 | 5560 | 5560 | 5560 | 5550 | 91 |
| 578 | 20231019 | 090100 | 40031700 | 5550 | 5560 | 5560 | 5540 | 651 |
| 579 | 20231019 | 090000 | 36419770 | 5550 | 5600 | 5610 | 5550 | 6395 |