28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 184100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 9192 |
| 3 | 20231026 | 184000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 4 | 20231026 | 183900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 5 | 20231026 | 183800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 6 | 20231026 | 183700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 7 | 20231026 | 183600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 8 | 20231026 | 183500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 9 | 20231026 | 183400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 10 | 20231026 | 183300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 11 | 20231026 | 183200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 12 | 20231026 | 183100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 13 | 20231026 | 183000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 14 | 20231026 | 182900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 15 | 20231026 | 182800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 16 | 20231026 | 182700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 17 | 20231026 | 182600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 18 | 20231026 | 182500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 19 | 20231026 | 182400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 20 | 20231026 | 182300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 21 | 20231026 | 182200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 22 | 20231026 | 182100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 23 | 20231026 | 182000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 24 | 20231026 | 181900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 25 | 20231026 | 181800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 26 | 20231026 | 181700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 27 | 20231026 | 181600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 28 | 20231026 | 181500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 29 | 20231026 | 181400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 30 | 20231026 | 181300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 31 | 20231026 | 181200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 32 | 20231026 | 181100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 9192 |
| 33 | 20231026 | 181000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 34 | 20231026 | 180900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 35 | 20231026 | 180800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 36 | 20231026 | 180700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 37 | 20231026 | 180600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 38 | 20231026 | 180500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 39 | 20231026 | 180400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 40 | 20231026 | 180300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 41 | 20231026 | 180200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 42 | 20231026 | 180100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 43 | 20231026 | 180000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 44 | 20231026 | 175900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 45 | 20231026 | 175800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 46 | 20231026 | 175700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 47 | 20231026 | 175600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 48 | 20231026 | 175500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 49 | 20231026 | 175400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 50 | 20231026 | 175300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 51 | 20231026 | 175200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 52 | 20231026 | 175100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 53 | 20231026 | 175000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 54 | 20231026 | 174900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 55 | 20231026 | 174800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 56 | 20231026 | 174700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 57 | 20231026 | 174600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 58 | 20231026 | 174500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 59 | 20231026 | 174400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 60 | 20231026 | 174300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 61 | 20231026 | 174200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 62 | 20231026 | 174100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 9192 |
| 63 | 20231026 | 174000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 64 | 20231026 | 173900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 65 | 20231026 | 173800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 66 | 20231026 | 173700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 67 | 20231026 | 173600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 68 | 20231026 | 173500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 69 | 20231026 | 173400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 70 | 20231026 | 173300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 71 | 20231026 | 173200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 72 | 20231026 | 173100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 73 | 20231026 | 173000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 74 | 20231026 | 172900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 75 | 20231026 | 172800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 76 | 20231026 | 172700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 77 | 20231026 | 172600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 78 | 20231026 | 172500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 79 | 20231026 | 172400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 80 | 20231026 | 172300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 81 | 20231026 | 172200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 82 | 20231026 | 172100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 83 | 20231026 | 172000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 84 | 20231026 | 171900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 85 | 20231026 | 171800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 86 | 20231026 | 171700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 87 | 20231026 | 171600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 88 | 20231026 | 171500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 89 | 20231026 | 171400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 90 | 20231026 | 171300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 91 | 20231026 | 171200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 92 | 20231026 | 171100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 9192 |
| 93 | 20231026 | 171000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 94 | 20231026 | 170900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 95 | 20231026 | 170800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 96 | 20231026 | 170700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 97 | 20231026 | 170600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 98 | 20231026 | 170500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 99 | 20231026 | 170400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 100 | 20231026 | 170300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 101 | 20231026 | 170200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 102 | 20231026 | 170100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 103 | 20231026 | 170000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 104 | 20231026 | 165900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 105 | 20231026 | 165800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 106 | 20231026 | 165700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 107 | 20231026 | 165600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 108 | 20231026 | 165500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 109 | 20231026 | 165400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 110 | 20231026 | 165300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 111 | 20231026 | 165200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 112 | 20231026 | 165100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 113 | 20231026 | 165000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 114 | 20231026 | 164900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 115 | 20231026 | 164800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 116 | 20231026 | 164700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 117 | 20231026 | 164600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 118 | 20231026 | 164500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 119 | 20231026 | 164400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 120 | 20231026 | 164300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 121 | 20231026 | 164200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 122 | 20231026 | 164100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 9192 |
| 123 | 20231026 | 164000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 124 | 20231026 | 163900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 125 | 20231026 | 163800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 126 | 20231026 | 163700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 127 | 20231026 | 163600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 128 | 20231026 | 163500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 129 | 20231026 | 163400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 130 | 20231026 | 163300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 131 | 20231026 | 163200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 132 | 20231026 | 163100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 133 | 20231026 | 163000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 134 | 20231026 | 162900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 135 | 20231026 | 162800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 136 | 20231026 | 162700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 137 | 20231026 | 162600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 138 | 20231026 | 162500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 139 | 20231026 | 162400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 140 | 20231026 | 162300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 141 | 20231026 | 162200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 142 | 20231026 | 162100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 143 | 20231026 | 162000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 144 | 20231026 | 161900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 145 | 20231026 | 161800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 146 | 20231026 | 161700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 147 | 20231026 | 161600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 148 | 20231026 | 161500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 149 | 20231026 | 161400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 150 | 20231026 | 161300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 151 | 20231026 | 161200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 152 | 20231026 | 161100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 9192 |
| 153 | 20231026 | 161000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 154 | 20231026 | 160900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 155 | 20231026 | 160800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 156 | 20231026 | 160700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 157 | 20231026 | 160600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 158 | 20231026 | 160500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 159 | 20231026 | 160400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 160 | 20231026 | 160300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 161 | 20231026 | 160200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 162 | 20231026 | 160100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 163 | 20231026 | 160000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 164 | 20231026 | 155900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 165 | 20231026 | 155800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 166 | 20231026 | 155700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 167 | 20231026 | 155600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 168 | 20231026 | 155500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 169 | 20231026 | 155400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 170 | 20231026 | 155300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 171 | 20231026 | 155200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 172 | 20231026 | 155100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 173 | 20231026 | 155000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 174 | 20231026 | 154900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 175 | 20231026 | 154800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 176 | 20231026 | 154700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 177 | 20231026 | 154600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 178 | 20231026 | 154500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 179 | 20231026 | 154400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 180 | 20231026 | 154300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 181 | 20231026 | 154200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 182 | 20231026 | 154100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 9192 |
| 183 | 20231026 | 154000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 184 | 20231026 | 153900 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 185 | 20231026 | 153800 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 186 | 20231026 | 153700 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 187 | 20231026 | 153600 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 188 | 20231026 | 153500 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 189 | 20231026 | 153400 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 190 | 20231026 | 153300 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 191 | 20231026 | 153200 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 192 | 20231026 | 153100 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 193 | 20231026 | 153000 | 1526236530 | 5230 | 5230 | 5230 | 5230 | 9192 |
| 194 | 20231026 | 152900 | 1478162370 | 5290 | 5290 | 5290 | 5290 | 0 |
| 195 | 20231026 | 152800 | 1478162370 | 5290 | 5290 | 5290 | 5290 | 0 |
| 196 | 20231026 | 152700 | 1478162370 | 5290 | 5290 | 5290 | 5290 | 0 |
| 197 | 20231026 | 152600 | 1478162370 | 5290 | 5290 | 5290 | 5290 | 0 |
| 198 | 20231026 | 152500 | 1478162370 | 5290 | 5290 | 5290 | 5290 | 0 |
| 199 | 20231026 | 152400 | 1478162370 | 5290 | 5290 | 5290 | 5290 | 0 |
| 200 | 20231026 | 152300 | 1478162370 | 5290 | 5290 | 5290 | 5290 | 0 |
| 201 | 20231026 | 152200 | 1478162370 | 5290 | 5290 | 5290 | 5290 | 0 |
| 202 | 20231026 | 152100 | 1478162370 | 5290 | 5290 | 5290 | 5290 | 0 |
| 203 | 20231026 | 152000 | 1478162370 | 5290 | 5290 | 5290 | 5290 | 0 |
| 204 | 20231026 | 151900 | 1478162370 | 5290 | 5270 | 5290 | 5270 | 1208 |
| 205 | 20231026 | 151800 | 1471784130 | 5270 | 5270 | 5280 | 5230 | 968 |
| 206 | 20231026 | 151700 | 1466707680 | 5240 | 5270 | 5270 | 5240 | 190 |
| 207 | 20231026 | 151600 | 1465708950 | 5290 | 5290 | 5290 | 5290 | 0 |
| 208 | 20231026 | 151500 | 1465708950 | 5290 | 5300 | 5300 | 5220 | 3345 |
| 209 | 20231026 | 151400 | 1448171790 | 5270 | 5270 | 5270 | 5270 | 1209 |
| 210 | 20231026 | 151300 | 1441800360 | 5260 | 5260 | 5260 | 5260 | 0 |
| 211 | 20231026 | 151200 | 1441800360 | 5260 | 5290 | 5290 | 5260 | 6346 |
| 212 | 20231026 | 151100 | 1408259800 | 5300 | 5300 | 5300 | 5300 | 258 |
| 213 | 20231026 | 151000 | 1406892400 | 5290 | 5300 | 5310 | 5290 | 978 |
| 214 | 20231026 | 150900 | 1401705160 | 5310 | 5310 | 5310 | 5310 | 150 |
| 215 | 20231026 | 150800 | 1400908660 | 5310 | 5310 | 5320 | 5310 | 1156 |
| 216 | 20231026 | 150700 | 1394762540 | 5300 | 5310 | 5310 | 5300 | 1045 |
| 217 | 20231026 | 150600 | 1389223630 | 5320 | 5320 | 5320 | 5320 | 1 |
| 218 | 20231026 | 150500 | 1389218310 | 5320 | 5320 | 5320 | 5320 | 4 |
| 219 | 20231026 | 150400 | 1389197030 | 5320 | 5320 | 5320 | 5320 | 2 |
| 220 | 20231026 | 150300 | 1389186390 | 5310 | 5310 | 5310 | 5310 | 277 |
| 221 | 20231026 | 150200 | 1387715520 | 5300 | 5300 | 5300 | 5300 | 200 |
| 222 | 20231026 | 150100 | 1386655520 | 5320 | 5320 | 5320 | 5320 | 156 |
| 223 | 20231026 | 150000 | 1385825600 | 5340 | 5340 | 5340 | 5340 | 267 |
| 224 | 20231026 | 145900 | 1384399820 | 5320 | 5330 | 5330 | 5320 | 95 |
| 225 | 20231026 | 145800 | 1383894390 | 5320 | 5330 | 5330 | 5320 | 14 |
| 226 | 20231026 | 145700 | 1383819790 | 5330 | 5330 | 5330 | 5330 | 3 |
| 227 | 20231026 | 145600 | 1383803800 | 5330 | 5330 | 5340 | 5320 | 53 |
| 228 | 20231026 | 145500 | 1383521380 | 5330 | 5330 | 5330 | 5330 | 1126 |
| 229 | 20231026 | 145400 | 1377519800 | 5340 | 5340 | 5340 | 5340 | 210 |
| 230 | 20231026 | 145300 | 1376398400 | 5340 | 5340 | 5340 | 5340 | 300 |
| 231 | 20231026 | 145200 | 1374796400 | 5300 | 5340 | 5340 | 5300 | 526 |
| 232 | 20231026 | 145100 | 1371988760 | 5320 | 5320 | 5320 | 5320 | 2107 |
| 233 | 20231026 | 145000 | 1360779520 | 5320 | 5310 | 5320 | 5310 | 2157 |
| 234 | 20231026 | 144900 | 1349317280 | 5310 | 5310 | 5310 | 5310 | 500 |
| 235 | 20231026 | 144800 | 1346662280 | 5320 | 5310 | 5320 | 5310 | 117 |
| 236 | 20231026 | 144700 | 1346040380 | 5310 | 5310 | 5310 | 5310 | 204 |
| 237 | 20231026 | 144600 | 1344957140 | 5310 | 5280 | 5310 | 5280 | 1486 |
| 238 | 20231026 | 144500 | 1337069150 | 5300 | 5290 | 5300 | 5290 | 2224 |
| 239 | 20231026 | 144400 | 1325300690 | 5290 | 5310 | 5310 | 5290 | 286 |
| 240 | 20231026 | 144300 | 1323782050 | 5280 | 5280 | 5280 | 5280 | 0 |
| 241 | 20231026 | 144200 | 1323782050 | 5280 | 5280 | 5280 | 5280 | 20 |
| 242 | 20231026 | 144100 | 1323676450 | 5280 | 5290 | 5300 | 5280 | 1912 |
| 243 | 20231026 | 144000 | 1313568620 | 5300 | 5300 | 5300 | 5300 | 20 |
| 244 | 20231026 | 143900 | 1313462620 | 5300 | 5300 | 5300 | 5260 | 319 |
| 245 | 20231026 | 143800 | 1311776690 | 5300 | 5300 | 5300 | 5300 | 201 |
| 246 | 20231026 | 143700 | 1310711390 | 5310 | 5290 | 5310 | 5290 | 400 |
| 247 | 20231026 | 143600 | 1308590560 | 5280 | 5280 | 5280 | 5270 | 322 |
| 248 | 20231026 | 143500 | 1306890410 | 5280 | 5280 | 5280 | 5280 | 1385 |
| 249 | 20231026 | 143400 | 1299577610 | 5280 | 5260 | 5280 | 5260 | 1945 |
| 250 | 20231026 | 143300 | 1289324730 | 5260 | 5260 | 5260 | 5260 | 0 |
| 251 | 20231026 | 143200 | 1289324730 | 5260 | 5260 | 5260 | 5260 | 13 |
| 252 | 20231026 | 143100 | 1289256350 | 5250 | 5260 | 5260 | 5250 | 331 |
| 253 | 20231026 | 143000 | 1287518100 | 5240 | 5260 | 5260 | 5240 | 1987 |
| 254 | 20231026 | 142900 | 1277094490 | 5260 | 5260 | 5260 | 5250 | 511 |
| 255 | 20231026 | 142800 | 1274410330 | 5250 | 5250 | 5250 | 5250 | 1226 |
| 256 | 20231026 | 142700 | 1267973830 | 5260 | 5260 | 5260 | 5260 | 17 |
| 257 | 20231026 | 142600 | 1267884410 | 5260 | 5260 | 5260 | 5260 | 0 |
| 258 | 20231026 | 142500 | 1267884410 | 5260 | 5260 | 5260 | 5260 | 3 |
| 259 | 20231026 | 142400 | 1267868630 | 5250 | 5260 | 5260 | 5250 | 2437 |
| 260 | 20231026 | 142300 | 1255069400 | 5260 | 5270 | 5270 | 5260 | 496 |
| 261 | 20231026 | 142200 | 1252459520 | 5270 | 5270 | 5270 | 5260 | 784 |
| 262 | 20231026 | 142100 | 1248335130 | 5260 | 5260 | 5260 | 5260 | 600 |
| 263 | 20231026 | 142000 | 1245179130 | 5260 | 5260 | 5260 | 5260 | 107 |
| 264 | 20231026 | 141900 | 1244616310 | 5270 | 5270 | 5270 | 5270 | 310 |
| 265 | 20231026 | 141800 | 1242982610 | 5270 | 5270 | 5270 | 5270 | 125 |
| 266 | 20231026 | 141700 | 1242323860 | 5270 | 5270 | 5270 | 5270 | 0 |
| 267 | 20231026 | 141600 | 1242323860 | 5270 | 5260 | 5270 | 5260 | 952 |
| 268 | 20231026 | 141500 | 1237308060 | 5270 | 5270 | 5270 | 5260 | 491 |
| 269 | 20231026 | 141400 | 1234723360 | 5270 | 5280 | 5280 | 5270 | 376 |
| 270 | 20231026 | 141300 | 1232738840 | 5290 | 5290 | 5290 | 5290 | 15 |
| 271 | 20231026 | 141200 | 1232659490 | 5290 | 5270 | 5290 | 5260 | 3183 |
| 272 | 20231026 | 141100 | 1215833780 | 5290 | 5270 | 5290 | 5270 | 501 |
| 273 | 20231026 | 141000 | 1213193490 | 5290 | 5290 | 5290 | 5290 | 13 |
| 274 | 20231026 | 140900 | 1213124720 | 5300 | 5300 | 5300 | 5300 | 32 |
| 275 | 20231026 | 140800 | 1212955120 | 5300 | 5270 | 5300 | 5270 | 180 |
| 276 | 20231026 | 140700 | 1212002870 | 5270 | 5260 | 5270 | 5260 | 570 |
| 277 | 20231026 | 140600 | 1209004470 | 5250 | 5290 | 5290 | 5250 | 824 |
| 278 | 20231026 | 140500 | 1204669040 | 5280 | 5300 | 5300 | 5280 | 33 |
| 279 | 20231026 | 140400 | 1204494660 | 5290 | 5280 | 5290 | 5270 | 698 |
| 280 | 20231026 | 140300 | 1200804330 | 5290 | 5270 | 5300 | 5270 | 334 |
| 281 | 20231026 | 140200 | 1199037530 | 5260 | 5260 | 5260 | 5260 | 206 |
| 282 | 20231026 | 140100 | 1197953970 | 5260 | 5290 | 5290 | 5260 | 450 |
| 283 | 20231026 | 140000 | 1195576440 | 5290 | 5280 | 5290 | 5250 | 2382 |
| 284 | 20231026 | 135900 | 1183060490 | 5300 | 5300 | 5300 | 5300 | 11 |
| 285 | 20231026 | 135800 | 1183002190 | 5300 | 5300 | 5300 | 5300 | 100 |
| 286 | 20231026 | 135700 | 1182472190 | 5300 | 5280 | 5300 | 5280 | 25 |
| 287 | 20231026 | 135600 | 1182339930 | 5260 | 5270 | 5270 | 5260 | 4063 |
| 288 | 20231026 | 135500 | 1160952810 | 5280 | 5280 | 5280 | 5270 | 1540 |
| 289 | 20231026 | 135400 | 1152824890 | 5280 | 5310 | 5310 | 5280 | 2876 |
| 290 | 20231026 | 135300 | 1137603730 | 5310 | 5310 | 5310 | 5310 | 114 |
| 291 | 20231026 | 135200 | 1136998390 | 5310 | 5310 | 5310 | 5310 | 0 |
| 292 | 20231026 | 135100 | 1136998390 | 5310 | 5310 | 5310 | 5310 | 0 |
| 293 | 20231026 | 135000 | 1136998390 | 5310 | 5310 | 5310 | 5310 | 0 |
| 294 | 20231026 | 134900 | 1136998390 | 5310 | 5310 | 5310 | 5310 | 1362 |
| 295 | 20231026 | 134800 | 1129766170 | 5310 | 5310 | 5310 | 5310 | 60 |
| 296 | 20231026 | 134700 | 1129447570 | 5310 | 5330 | 5330 | 5310 | 194 |
| 297 | 20231026 | 134600 | 1128414190 | 5330 | 5310 | 5330 | 5310 | 202 |
| 298 | 20231026 | 134500 | 1127341330 | 5330 | 5330 | 5340 | 5330 | 1002 |
| 299 | 20231026 | 134400 | 1121994090 | 5340 | 5340 | 5340 | 5340 | 0 |
| 300 | 20231026 | 134300 | 1121994090 | 5340 | 5330 | 5340 | 5330 | 20 |
| 301 | 20231026 | 134200 | 1121887350 | 5300 | 5300 | 5300 | 5300 | 24 |
| 302 | 20231026 | 134100 | 1121760150 | 5300 | 5330 | 5340 | 5300 | 526 |
| 303 | 20231026 | 134000 | 1118971400 | 5300 | 5310 | 5310 | 5300 | 177 |
| 304 | 20231026 | 133900 | 1118032300 | 5300 | 5320 | 5320 | 5300 | 225 |
| 305 | 20231026 | 133800 | 1116836250 | 5340 | 5350 | 5360 | 5340 | 1277 |
| 306 | 20231026 | 133700 | 1110010260 | 5350 | 5340 | 5350 | 5340 | 671 |
| 307 | 20231026 | 133600 | 1106421100 | 5330 | 5330 | 5330 | 5330 | 121 |
| 308 | 20231026 | 133500 | 1105776170 | 5330 | 5330 | 5330 | 5330 | 1 |
| 309 | 20231026 | 133400 | 1105770840 | 5320 | 5320 | 5320 | 5320 | 0 |
| 310 | 20231026 | 133300 | 1105770840 | 5320 | 5320 | 5320 | 5320 | 0 |
| 311 | 20231026 | 133200 | 1105770840 | 5320 | 5320 | 5320 | 5320 | 18 |
| 312 | 20231026 | 133100 | 1105675080 | 5330 | 5330 | 5330 | 5330 | 1 |
| 313 | 20231026 | 133000 | 1105669750 | 5300 | 5330 | 5330 | 5300 | 2364 |
| 314 | 20231026 | 132900 | 1093133210 | 5310 | 5320 | 5320 | 5310 | 47 |
| 315 | 20231026 | 132800 | 1092883180 | 5330 | 5330 | 5330 | 5330 | 267 |
| 316 | 20231026 | 132700 | 1091460070 | 5330 | 5340 | 5340 | 5330 | 545 |
| 317 | 20231026 | 132600 | 1088553310 | 5340 | 5340 | 5340 | 5340 | 9 |
| 318 | 20231026 | 132500 | 1088505250 | 5340 | 5340 | 5350 | 5340 | 298 |
| 319 | 20231026 | 132400 | 1086911390 | 5340 | 5340 | 5340 | 5340 | 29 |
| 320 | 20231026 | 132300 | 1086756530 | 5350 | 5350 | 5350 | 5350 | 10 |
| 321 | 20231026 | 132200 | 1086703030 | 5350 | 5360 | 5360 | 5350 | 267 |
| 322 | 20231026 | 132100 | 1085273480 | 5360 | 5380 | 5380 | 5360 | 1357 |
| 323 | 20231026 | 132000 | 1077991560 | 5370 | 5350 | 5370 | 5350 | 1371 |
| 324 | 20231026 | 131900 | 1070640040 | 5350 | 5350 | 5350 | 5350 | 15 |
| 325 | 20231026 | 131800 | 1070559790 | 5360 | 5360 | 5360 | 5350 | 101 |
| 326 | 20231026 | 131700 | 1070018470 | 5350 | 5340 | 5350 | 5340 | 333 |
| 327 | 20231026 | 131600 | 1068237860 | 5340 | 5340 | 5340 | 5340 | 72 |
| 328 | 20231026 | 131500 | 1067853380 | 5340 | 5340 | 5340 | 5340 | 498 |
| 329 | 20231026 | 131400 | 1065194060 | 5340 | 5340 | 5340 | 5340 | 35 |
| 330 | 20231026 | 131300 | 1065007160 | 5340 | 5340 | 5340 | 5340 | 0 |
| 331 | 20231026 | 131200 | 1065007160 | 5340 | 5340 | 5340 | 5340 | 297 |
| 332 | 20231026 | 131100 | 1063421180 | 5370 | 5350 | 5370 | 5350 | 2783 |
| 333 | 20231026 | 131000 | 1048506870 | 5350 | 5350 | 5350 | 5350 | 33 |
| 334 | 20231026 | 130900 | 1048330320 | 5350 | 5340 | 5350 | 5330 | 1220 |
| 335 | 20231026 | 130800 | 1041805530 | 5330 | 5330 | 5330 | 5330 | 181 |
| 336 | 20231026 | 130700 | 1040840800 | 5330 | 5330 | 5330 | 5330 | 0 |
| 337 | 20231026 | 130600 | 1040840800 | 5330 | 5330 | 5330 | 5330 | 7 |
| 338 | 20231026 | 130500 | 1040803490 | 5330 | 5340 | 5340 | 5330 | 70 |
| 339 | 20231026 | 130400 | 1040429860 | 5330 | 5330 | 5330 | 5330 | 275 |
| 340 | 20231026 | 130300 | 1038964110 | 5320 | 5320 | 5320 | 5320 | 0 |
| 341 | 20231026 | 130200 | 1038964110 | 5320 | 5330 | 5330 | 5320 | 300 |
| 342 | 20231026 | 130100 | 1037367090 | 5330 | 5330 | 5330 | 5330 | 0 |
| 343 | 20231026 | 130000 | 1037367090 | 5330 | 5330 | 5330 | 5330 | 1072 |
| 344 | 20231026 | 125900 | 1031653330 | 5330 | 5330 | 5330 | 5330 | 0 |
| 345 | 20231026 | 125800 | 1031653330 | 5330 | 5330 | 5330 | 5330 | 0 |
| 346 | 20231026 | 125700 | 1031653330 | 5330 | 5340 | 5340 | 5330 | 368 |
| 347 | 20231026 | 125600 | 1029688390 | 5330 | 5330 | 5330 | 5330 | 0 |
| 348 | 20231026 | 125500 | 1029688390 | 5330 | 5330 | 5330 | 5330 | 20 |
| 349 | 20231026 | 125400 | 1029581790 | 5340 | 5340 | 5340 | 5340 | 10 |
| 350 | 20231026 | 125300 | 1029528390 | 5340 | 5340 | 5340 | 5340 | 24 |
| 351 | 20231026 | 125200 | 1029400230 | 5330 | 5330 | 5330 | 5330 | 0 |
| 352 | 20231026 | 125100 | 1029400230 | 5330 | 5330 | 5330 | 5330 | 43 |
| 353 | 20231026 | 125000 | 1029171040 | 5330 | 5340 | 5340 | 5330 | 521 |
| 354 | 20231026 | 124900 | 1026394100 | 5340 | 5330 | 5340 | 5330 | 41 |
| 355 | 20231026 | 124800 | 1026175470 | 5340 | 5340 | 5340 | 5340 | 5 |
| 356 | 20231026 | 124700 | 1026148770 | 5320 | 5330 | 5340 | 5320 | 123 |
| 357 | 20231026 | 124600 | 1025493390 | 5330 | 5330 | 5330 | 5330 | 1 |
| 358 | 20231026 | 124500 | 1025488060 | 5320 | 5320 | 5320 | 5320 | 10 |
| 359 | 20231026 | 124400 | 1025434860 | 5320 | 5320 | 5320 | 5310 | 158 |
| 360 | 20231026 | 124300 | 1024594310 | 5320 | 5320 | 5320 | 5320 | 10 |
| 361 | 20231026 | 124200 | 1024541110 | 5340 | 5330 | 5340 | 5330 | 179 |
| 362 | 20231026 | 124100 | 1023586910 | 5340 | 5340 | 5340 | 5340 | 102 |
| 363 | 20231026 | 124000 | 1023042230 | 5340 | 5330 | 5340 | 5330 | 1670 |
| 364 | 20231026 | 123900 | 1014140950 | 5330 | 5340 | 5340 | 5330 | 377 |
| 365 | 20231026 | 123800 | 1012131490 | 5340 | 5310 | 5340 | 5310 | 2496 |
| 366 | 20231026 | 123700 | 998854210 | 5300 | 5310 | 5310 | 5300 | 539 |
| 367 | 20231026 | 123600 | 995997120 | 5300 | 5290 | 5300 | 5290 | 560 |
| 368 | 20231026 | 123500 | 993034210 | 5290 | 5290 | 5290 | 5290 | 1200 |
| 369 | 20231026 | 123400 | 986686210 | 5300 | 5300 | 5300 | 5300 | 1 |
| 370 | 20231026 | 123300 | 986680910 | 5300 | 5290 | 5300 | 5280 | 1233 |
| 371 | 20231026 | 123200 | 980161290 | 5300 | 5300 | 5300 | 5290 | 106 |
| 372 | 20231026 | 123100 | 979599530 | 5300 | 5300 | 5300 | 5300 | 3 |
| 373 | 20231026 | 123000 | 979583630 | 5310 | 5310 | 5310 | 5310 | 99 |
| 374 | 20231026 | 122900 | 979057940 | 5320 | 5290 | 5320 | 5280 | 1990 |
| 375 | 20231026 | 122800 | 968511730 | 5310 | 5290 | 5310 | 5280 | 2007 |
| 376 | 20231026 | 122700 | 957887160 | 5280 | 5290 | 5290 | 5280 | 171 |
| 377 | 20231026 | 122600 | 956983070 | 5290 | 5290 | 5290 | 5290 | 24 |
| 378 | 20231026 | 122500 | 956856110 | 5290 | 5290 | 5290 | 5290 | 1379 |
| 379 | 20231026 | 122400 | 949561200 | 5300 | 5300 | 5300 | 5290 | 1357 |
| 380 | 20231026 | 122300 | 942381270 | 5300 | 5310 | 5310 | 5300 | 163 |
| 381 | 20231026 | 122200 | 941517320 | 5300 | 5300 | 5300 | 5300 | 40 |
| 382 | 20231026 | 122100 | 941305320 | 5310 | 5310 | 5310 | 5310 | 100 |
| 383 | 20231026 | 122000 | 940774320 | 5310 | 5290 | 5310 | 5290 | 1267 |
| 384 | 20231026 | 121900 | 934071470 | 5310 | 5300 | 5310 | 5290 | 296 |
| 385 | 20231026 | 121800 | 932503570 | 5290 | 5290 | 5290 | 5290 | 1612 |
| 386 | 20231026 | 121700 | 923976090 | 5300 | 5300 | 5300 | 5290 | 538 |
| 387 | 20231026 | 121600 | 921130010 | 5300 | 5310 | 5310 | 5290 | 3862 |
| 388 | 20231026 | 121500 | 900671370 | 5310 | 5310 | 5310 | 5310 | 11065 |
| 389 | 20231026 | 121400 | 841916220 | 5320 | 5310 | 5320 | 5310 | 42 |
| 390 | 20231026 | 121300 | 841693080 | 5320 | 5330 | 5330 | 5320 | 2772 |
| 391 | 20231026 | 121200 | 826946020 | 5330 | 5330 | 5330 | 5330 | 10 |
| 392 | 20231026 | 121100 | 826892720 | 5330 | 5330 | 5330 | 5330 | 85 |
| 393 | 20231026 | 121000 | 826439670 | 5330 | 5330 | 5330 | 5330 | 222 |
| 394 | 20231026 | 120900 | 825256410 | 5330 | 5330 | 5330 | 5330 | 0 |
| 395 | 20231026 | 120800 | 825256410 | 5330 | 5330 | 5330 | 5330 | 29 |
| 396 | 20231026 | 120700 | 825101840 | 5340 | 5340 | 5340 | 5340 | 3 |
| 397 | 20231026 | 120600 | 825085820 | 5330 | 5330 | 5330 | 5330 | 12 |
| 398 | 20231026 | 120500 | 825021860 | 5320 | 5320 | 5330 | 5320 | 387 |
| 399 | 20231026 | 120400 | 822963000 | 5320 | 5320 | 5320 | 5320 | 10 |
| 400 | 20231026 | 120300 | 822909800 | 5320 | 5320 | 5320 | 5320 | 20 |
| 401 | 20231026 | 120200 | 822803400 | 5320 | 5330 | 5330 | 5320 | 2305 |
| 402 | 20231026 | 120100 | 810540720 | 5330 | 5330 | 5330 | 5330 | 1342 |
| 403 | 20231026 | 120000 | 803387860 | 5340 | 5340 | 5340 | 5340 | 36 |
| 404 | 20231026 | 115900 | 803195620 | 5340 | 5340 | 5340 | 5340 | 110 |
| 405 | 20231026 | 115800 | 802608220 | 5340 | 5340 | 5340 | 5340 | 1 |
| 406 | 20231026 | 115700 | 802602880 | 5340 | 5340 | 5340 | 5340 | 0 |
| 407 | 20231026 | 115600 | 802602880 | 5340 | 5340 | 5340 | 5340 | 2 |
| 408 | 20231026 | 115500 | 802592200 | 5340 | 5340 | 5340 | 5340 | 524 |
| 409 | 20231026 | 115400 | 799794040 | 5350 | 5350 | 5350 | 5350 | 0 |
| 410 | 20231026 | 115300 | 799794040 | 5350 | 5340 | 5350 | 5340 | 135 |
| 411 | 20231026 | 115200 | 799072340 | 5340 | 5340 | 5340 | 5340 | 150 |
| 412 | 20231026 | 115100 | 798271340 | 5340 | 5350 | 5350 | 5340 | 51 |
| 413 | 20231026 | 115000 | 797998990 | 5350 | 5350 | 5350 | 5350 | 1 |
| 414 | 20231026 | 114900 | 797993640 | 5330 | 5330 | 5330 | 5330 | 0 |
| 415 | 20231026 | 114800 | 797993640 | 5330 | 5330 | 5330 | 5330 | 16 |
| 416 | 20231026 | 114700 | 797908360 | 5330 | 5340 | 5340 | 5330 | 1241 |
| 417 | 20231026 | 114600 | 791293530 | 5340 | 5340 | 5340 | 5340 | 1096 |
| 418 | 20231026 | 114500 | 785440890 | 5340 | 5340 | 5340 | 5340 | 100 |
| 419 | 20231026 | 114400 | 784906890 | 5360 | 5340 | 5360 | 5340 | 29 |
| 420 | 20231026 | 114300 | 784751990 | 5340 | 5330 | 5340 | 5330 | 175 |
| 421 | 20231026 | 114200 | 783819060 | 5330 | 5330 | 5330 | 5330 | 208 |
| 422 | 20231026 | 114100 | 782710420 | 5320 | 5330 | 5330 | 5320 | 151 |
| 423 | 20231026 | 114000 | 781906090 | 5320 | 5320 | 5320 | 5320 | 268 |
| 424 | 20231026 | 113900 | 780480330 | 5320 | 5340 | 5340 | 5320 | 1967 |
| 425 | 20231026 | 113800 | 770000210 | 5340 | 5340 | 5340 | 5340 | 309 |
| 426 | 20231026 | 113700 | 768350150 | 5350 | 5350 | 5350 | 5350 | 65 |
| 427 | 20231026 | 113600 | 768002400 | 5340 | 5340 | 5340 | 5340 | 2873 |
| 428 | 20231026 | 113500 | 752660580 | 5340 | 5350 | 5350 | 5340 | 228 |
| 429 | 20231026 | 113400 | 751442510 | 5360 | 5360 | 5360 | 5360 | 62 |
| 430 | 20231026 | 113300 | 751110190 | 5360 | 5340 | 5360 | 5340 | 88 |
| 431 | 20231026 | 113200 | 750639580 | 5340 | 5340 | 5350 | 5340 | 905 |
| 432 | 20231026 | 113100 | 745805870 | 5340 | 5350 | 5350 | 5340 | 708 |
| 433 | 20231026 | 113000 | 742025100 | 5350 | 5350 | 5350 | 5350 | 20 |
| 434 | 20231026 | 112900 | 741918100 | 5340 | 5340 | 5340 | 5340 | 534 |
| 435 | 20231026 | 112800 | 739066540 | 5340 | 5340 | 5350 | 5340 | 252 |
| 436 | 20231026 | 112700 | 737720650 | 5350 | 5350 | 5350 | 5350 | 560 |
| 437 | 20231026 | 112600 | 734724650 | 5350 | 5350 | 5350 | 5350 | 699 |
| 438 | 20231026 | 112500 | 730985000 | 5350 | 5360 | 5360 | 5350 | 3516 |
| 439 | 20231026 | 112400 | 712173300 | 5360 | 5360 | 5360 | 5360 | 53 |
| 440 | 20231026 | 112300 | 711889220 | 5360 | 5360 | 5360 | 5360 | 0 |
| 441 | 20231026 | 112200 | 711889220 | 5360 | 5360 | 5360 | 5360 | 601 |
| 442 | 20231026 | 112100 | 708667860 | 5360 | 5360 | 5360 | 5360 | 76 |
| 443 | 20231026 | 112000 | 708260500 | 5360 | 5360 | 5360 | 5360 | 236 |
| 444 | 20231026 | 111900 | 706995540 | 5370 | 5360 | 5370 | 5360 | 10 |
| 445 | 20231026 | 111800 | 706941930 | 5350 | 5360 | 5360 | 5350 | 1176 |
| 446 | 20231026 | 111700 | 700647900 | 5360 | 5360 | 5360 | 5350 | 3595 |
| 447 | 20231026 | 111600 | 681379000 | 5360 | 5360 | 5360 | 5360 | 910 |
| 448 | 20231026 | 111500 | 676501400 | 5360 | 5360 | 5370 | 5360 | 799 |
| 449 | 20231026 | 111400 | 672218750 | 5370 | 5370 | 5370 | 5370 | 131 |
| 450 | 20231026 | 111300 | 671515280 | 5370 | 5370 | 5370 | 5360 | 203 |
| 451 | 20231026 | 111200 | 670426170 | 5400 | 5370 | 5400 | 5370 | 54 |
| 452 | 20231026 | 111100 | 670135590 | 5370 | 5370 | 5370 | 5370 | 11 |
| 453 | 20231026 | 111000 | 670076520 | 5370 | 5390 | 5400 | 5370 | 4550 |
| 454 | 20231026 | 110900 | 645609960 | 5410 | 5410 | 5410 | 5410 | 15 |
| 455 | 20231026 | 110800 | 645528810 | 5390 | 5390 | 5390 | 5390 | 129 |
| 456 | 20231026 | 110700 | 644833500 | 5390 | 5390 | 5390 | 5390 | 83 |
| 457 | 20231026 | 110600 | 644386130 | 5380 | 5380 | 5380 | 5380 | 11 |
| 458 | 20231026 | 110500 | 644326950 | 5380 | 5390 | 5390 | 5380 | 170 |
| 459 | 20231026 | 110400 | 643410890 | 5400 | 5400 | 5400 | 5400 | 1020 |
| 460 | 20231026 | 110300 | 637902890 | 5410 | 5400 | 5410 | 5400 | 202 |
| 461 | 20231026 | 110200 | 636811840 | 5400 | 5400 | 5400 | 5400 | 15 |
| 462 | 20231026 | 110100 | 636730840 | 5400 | 5400 | 5400 | 5400 | 43 |
| 463 | 20231026 | 110000 | 636498640 | 5380 | 5390 | 5400 | 5380 | 691 |
| 464 | 20231026 | 105900 | 632777680 | 5390 | 5390 | 5390 | 5390 | 279 |
| 465 | 20231026 | 105800 | 631273870 | 5400 | 5400 | 5400 | 5400 | 12 |
| 466 | 20231026 | 105700 | 631209070 | 5400 | 5400 | 5400 | 5400 | 37 |
| 467 | 20231026 | 105600 | 631009270 | 5400 | 5410 | 5410 | 5400 | 1071 |
| 468 | 20231026 | 105500 | 625225860 | 5410 | 5430 | 5430 | 5410 | 1261 |
| 469 | 20231026 | 105400 | 618403830 | 5430 | 5430 | 5430 | 5430 | 0 |
| 470 | 20231026 | 105300 | 618403830 | 5430 | 5420 | 5430 | 5420 | 587 |
| 471 | 20231026 | 105200 | 615222220 | 5420 | 5420 | 5420 | 5420 | 903 |
| 472 | 20231026 | 105100 | 610327960 | 5430 | 5430 | 5430 | 5430 | 0 |
| 473 | 20231026 | 105000 | 610327960 | 5430 | 5420 | 5430 | 5420 | 60 |
| 474 | 20231026 | 104900 | 610002460 | 5420 | 5450 | 5450 | 5420 | 65 |
| 475 | 20231026 | 104800 | 609648630 | 5420 | 5430 | 5430 | 5420 | 500 |
| 476 | 20231026 | 104700 | 606938580 | 5440 | 5450 | 5460 | 5440 | 252 |
| 477 | 20231026 | 104600 | 605564270 | 5450 | 5450 | 5450 | 5450 | 42 |
| 478 | 20231026 | 104500 | 605335370 | 5460 | 5420 | 5460 | 5420 | 41 |
| 479 | 20231026 | 104400 | 605113110 | 5420 | 5430 | 5430 | 5420 | 2 |
| 480 | 20231026 | 104300 | 605102260 | 5430 | 5430 | 5430 | 5430 | 1206 |
| 481 | 20231026 | 104200 | 598553680 | 5430 | 5430 | 5430 | 5430 | 52 |
| 482 | 20231026 | 104100 | 598271320 | 5450 | 5450 | 5450 | 5450 | 31 |
| 483 | 20231026 | 104000 | 598102370 | 5450 | 5450 | 5450 | 5450 | 21 |
| 484 | 20231026 | 103900 | 597987920 | 5440 | 5440 | 5440 | 5440 | 188 |
| 485 | 20231026 | 103800 | 596965200 | 5430 | 5430 | 5430 | 5430 | 192 |
| 486 | 20231026 | 103700 | 595922640 | 5430 | 5440 | 5440 | 5420 | 391 |
| 487 | 20231026 | 103600 | 593802580 | 5440 | 5440 | 5440 | 5420 | 120 |
| 488 | 20231026 | 103500 | 593149860 | 5440 | 5430 | 5440 | 5430 | 798 |
| 489 | 20231026 | 103400 | 588809740 | 5420 | 5430 | 5430 | 5420 | 7 |
| 490 | 20231026 | 103300 | 588771740 | 5440 | 5440 | 5440 | 5440 | 0 |
| 491 | 20231026 | 103200 | 588771740 | 5440 | 5440 | 5440 | 5440 | 0 |
| 492 | 20231026 | 103100 | 588771740 | 5440 | 5440 | 5440 | 5440 | 0 |
| 493 | 20231026 | 103000 | 588771740 | 5440 | 5440 | 5440 | 5440 | 0 |
| 494 | 20231026 | 102900 | 588771740 | 5440 | 5440 | 5440 | 5440 | 226 |
| 495 | 20231026 | 102800 | 587542300 | 5440 | 5440 | 5440 | 5440 | 350 |
| 496 | 20231026 | 102700 | 585638300 | 5440 | 5430 | 5450 | 5430 | 1630 |
| 497 | 20231026 | 102600 | 576759130 | 5420 | 5420 | 5420 | 5420 | 139 |
| 498 | 20231026 | 102500 | 576005750 | 5420 | 5430 | 5430 | 5420 | 557 |
| 499 | 20231026 | 102400 | 572981250 | 5440 | 5430 | 5440 | 5430 | 212 |
| 500 | 20231026 | 102300 | 571830080 | 5430 | 5430 | 5430 | 5430 | 49 |
| 501 | 20231026 | 102200 | 571564010 | 5430 | 5430 | 5430 | 5430 | 1 |
| 502 | 20231026 | 102100 | 571558580 | 5430 | 5430 | 5430 | 5430 | 16 |
| 503 | 20231026 | 102000 | 571471700 | 5430 | 5420 | 5430 | 5420 | 306 |
| 504 | 20231026 | 101900 | 569813010 | 5410 | 5410 | 5410 | 5410 | 2 |
| 505 | 20231026 | 101800 | 569802190 | 5400 | 5390 | 5400 | 5390 | 476 |
| 506 | 20231026 | 101700 | 567231800 | 5400 | 5400 | 5400 | 5390 | 437 |
| 507 | 20231026 | 101600 | 564872510 | 5400 | 5400 | 5400 | 5400 | 80 |
| 508 | 20231026 | 101500 | 564440510 | 5400 | 5400 | 5400 | 5400 | 1853 |
| 509 | 20231026 | 101400 | 554434310 | 5400 | 5400 | 5400 | 5400 | 42 |
| 510 | 20231026 | 101300 | 554207510 | 5390 | 5390 | 5390 | 5390 | 0 |
| 511 | 20231026 | 101200 | 554207510 | 5390 | 5390 | 5390 | 5390 | 0 |
| 512 | 20231026 | 101100 | 554207510 | 5390 | 5390 | 5390 | 5390 | 0 |
| 513 | 20231026 | 101000 | 554207510 | 5390 | 5390 | 5390 | 5390 | 300 |
| 514 | 20231026 | 100900 | 552590510 | 5390 | 5390 | 5390 | 5390 | 750 |
| 515 | 20231026 | 100800 | 548548010 | 5390 | 5400 | 5400 | 5390 | 1501 |
| 516 | 20231026 | 100700 | 540443690 | 5380 | 5390 | 5390 | 5380 | 919 |
| 517 | 20231026 | 100600 | 535491680 | 5390 | 5390 | 5390 | 5390 | 891 |
| 518 | 20231026 | 100500 | 530689190 | 5400 | 5400 | 5400 | 5400 | 17 |
| 519 | 20231026 | 100400 | 530597390 | 5400 | 5400 | 5400 | 5400 | 0 |
| 520 | 20231026 | 100300 | 530597390 | 5400 | 5410 | 5410 | 5400 | 270 |
| 521 | 20231026 | 100200 | 529138540 | 5460 | 5400 | 5460 | 5400 | 620 |
| 522 | 20231026 | 100100 | 525777720 | 5400 | 5400 | 5400 | 5390 | 59 |
| 523 | 20231026 | 100000 | 525459180 | 5400 | 5400 | 5400 | 5400 | 400 |
| 524 | 20231026 | 095900 | 523299180 | 5400 | 5400 | 5400 | 5400 | 20 |
| 525 | 20231026 | 095800 | 523191180 | 5400 | 5380 | 5400 | 5370 | 659 |
| 526 | 20231026 | 095700 | 519651540 | 5400 | 5400 | 5400 | 5400 | 283 |
| 527 | 20231026 | 095600 | 518123340 | 5400 | 5400 | 5400 | 5380 | 722 |
| 528 | 20231026 | 095500 | 514235070 | 5420 | 5440 | 5440 | 5420 | 501 |
| 529 | 20231026 | 095400 | 511516360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 530 | 20231026 | 095300 | 511516360 | 5430 | 5430 | 5430 | 5430 | 22 |
| 531 | 20231026 | 095200 | 511396900 | 5430 | 5430 | 5430 | 5430 | 48 |
| 532 | 20231026 | 095100 | 511136260 | 5430 | 5430 | 5430 | 5430 | 180 |
| 533 | 20231026 | 095000 | 510158860 | 5420 | 5410 | 5420 | 5410 | 562 |
| 534 | 20231026 | 094900 | 507113210 | 5390 | 5400 | 5400 | 5390 | 88 |
| 535 | 20231026 | 094800 | 506638360 | 5400 | 5410 | 5410 | 5400 | 20 |
| 536 | 20231026 | 094700 | 506530260 | 5400 | 5420 | 5420 | 5400 | 673 |
| 537 | 20231026 | 094600 | 502894390 | 5420 | 5420 | 5420 | 5420 | 1001 |
| 538 | 20231026 | 094500 | 497468970 | 5420 | 5430 | 5430 | 5420 | 1677 |
| 539 | 20231026 | 094400 | 488362880 | 5430 | 5430 | 5430 | 5430 | 71 |
| 540 | 20231026 | 094300 | 487977350 | 5430 | 5450 | 5490 | 5430 | 407 |
| 541 | 20231026 | 094200 | 485752800 | 5400 | 5430 | 5430 | 5400 | 342 |
| 542 | 20231026 | 094100 | 483901400 | 5430 | 5430 | 5430 | 5430 | 10 |
| 543 | 20231026 | 094000 | 483847100 | 5450 | 5420 | 5450 | 5420 | 40 |
| 544 | 20231026 | 093900 | 483629970 | 5420 | 5420 | 5420 | 5420 | 599 |
| 545 | 20231026 | 093800 | 480383390 | 5420 | 5400 | 5420 | 5400 | 1433 |
| 546 | 20231026 | 093700 | 472625830 | 5400 | 5380 | 5410 | 5370 | 6033 |
| 547 | 20231026 | 093600 | 440108580 | 5390 | 5400 | 5400 | 5390 | 644 |
| 548 | 20231026 | 093500 | 436632910 | 5410 | 5440 | 5440 | 5410 | 2595 |
| 549 | 20231026 | 093400 | 422548740 | 5450 | 5430 | 5450 | 5420 | 1310 |
| 550 | 20231026 | 093300 | 415435580 | 5430 | 5460 | 5460 | 5430 | 1758 |
| 551 | 20231026 | 093200 | 405852170 | 5470 | 5470 | 5470 | 5460 | 26 |
| 552 | 20231026 | 093100 | 405710100 | 5470 | 5470 | 5470 | 5470 | 9 |
| 553 | 20231026 | 093000 | 405660870 | 5470 | 5450 | 5470 | 5440 | 978 |
| 554 | 20231026 | 092900 | 400337420 | 5450 | 5450 | 5450 | 5450 | 0 |
| 555 | 20231026 | 092800 | 400337420 | 5450 | 5470 | 5470 | 5450 | 19 |
| 556 | 20231026 | 092700 | 400233810 | 5470 | 5440 | 5470 | 5420 | 1087 |
| 557 | 20231026 | 092600 | 394315820 | 5440 | 5440 | 5440 | 5440 | 100 |
| 558 | 20231026 | 092500 | 393771820 | 5440 | 5450 | 5450 | 5410 | 2198 |
| 559 | 20231026 | 092400 | 381825080 | 5450 | 5480 | 5480 | 5450 | 2322 |
| 560 | 20231026 | 092300 | 369146940 | 5490 | 5460 | 5490 | 5460 | 17 |
| 561 | 20231026 | 092200 | 369053970 | 5450 | 5490 | 5500 | 5450 | 592 |
| 562 | 20231026 | 092100 | 365818510 | 5440 | 5440 | 5450 | 5440 | 2135 |
| 563 | 20231026 | 092000 | 354201090 | 5450 | 5460 | 5500 | 5450 | 1593 |
| 564 | 20231026 | 091900 | 345510560 | 5500 | 5460 | 5500 | 5460 | 500 |
| 565 | 20231026 | 091800 | 342777680 | 5460 | 5480 | 5480 | 5450 | 6457 |
| 566 | 20231026 | 091700 | 307540740 | 5480 | 5520 | 5520 | 5480 | 5398 |
| 567 | 20231026 | 091600 | 277860140 | 5520 | 5530 | 5530 | 5520 | 1880 |
| 568 | 20231026 | 091500 | 267474300 | 5540 | 5570 | 5570 | 5520 | 3311 |
| 569 | 20231026 | 091400 | 249118410 | 5580 | 5540 | 5590 | 5540 | 5550 |
| 570 | 20231026 | 091300 | 218199970 | 5540 | 5560 | 5560 | 5540 | 256 |
| 571 | 20231026 | 091200 | 216780780 | 5560 | 5560 | 5560 | 5550 | 2291 |
| 572 | 20231026 | 091100 | 204048220 | 5560 | 5540 | 5560 | 5540 | 861 |
| 573 | 20231026 | 091000 | 199270130 | 5540 | 5510 | 5540 | 5510 | 2589 |
| 574 | 20231026 | 090900 | 184965900 | 5460 | 5500 | 5530 | 5460 | 3934 |
| 575 | 20231026 | 090800 | 163372880 | 5500 | 5510 | 5510 | 5490 | 1308 |
| 576 | 20231026 | 090700 | 156178700 | 5510 | 5480 | 5530 | 5480 | 1646 |
| 577 | 20231026 | 090600 | 147144680 | 5480 | 5540 | 5540 | 5480 | 1211 |
| 578 | 20231026 | 090500 | 140493200 | 5530 | 5480 | 5540 | 5480 | 4084 |
| 579 | 20231026 | 090400 | 117964470 | 5450 | 5470 | 5480 | 5440 | 1482 |
| 580 | 20231026 | 090300 | 109872020 | 5470 | 5480 | 5480 | 5420 | 559 |
| 581 | 20231026 | 090200 | 106815270 | 5420 | 5370 | 5480 | 5350 | 7425 |
| 582 | 20231026 | 090100 | 66402140 | 5350 | 5410 | 5430 | 5350 | 5715 |
| 583 | 20231026 | 090000 | 35551080 | 5420 | 5430 | 5450 | 5420 | 6531 |