28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 184700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 1416 |
| 3 | 20231016 | 184600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20231016 | 184500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20231016 | 184400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20231016 | 184300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20231016 | 184200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20231016 | 184100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20231016 | 184000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20231016 | 183900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20231016 | 183800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20231016 | 183700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20231016 | 183600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20231016 | 183500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20231016 | 183400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20231016 | 183300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20231016 | 183200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20231016 | 183100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20231016 | 183000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20231016 | 182900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20231016 | 182800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20231016 | 182700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20231016 | 182600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20231016 | 182500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20231016 | 182400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20231016 | 182300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20231016 | 182200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20231016 | 182100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20231016 | 182000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20231016 | 181900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20231016 | 181800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20231016 | 181700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 1416 |
| 33 | 20231016 | 181600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20231016 | 181500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20231016 | 181400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20231016 | 181300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20231016 | 181200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20231016 | 181100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20231016 | 181000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20231016 | 180900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20231016 | 180800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20231016 | 180700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20231016 | 180600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20231016 | 180500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20231016 | 180400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20231016 | 180300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20231016 | 180200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20231016 | 180100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20231016 | 180000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20231016 | 175900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20231016 | 175800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20231016 | 175700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20231016 | 175600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20231016 | 175500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20231016 | 175400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20231016 | 175300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20231016 | 175200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20231016 | 175100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20231016 | 175000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20231016 | 174900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20231016 | 174800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20231016 | 174700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 1416 |
| 63 | 20231016 | 174600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20231016 | 174500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20231016 | 174400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20231016 | 174300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20231016 | 174200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20231016 | 174100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20231016 | 174000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20231016 | 173900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20231016 | 173800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20231016 | 173700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20231016 | 173600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20231016 | 173500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20231016 | 173400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20231016 | 173300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20231016 | 173200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20231016 | 173100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20231016 | 173000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20231016 | 172900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20231016 | 172800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20231016 | 172700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20231016 | 172600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20231016 | 172500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20231016 | 172400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20231016 | 172300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20231016 | 172200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20231016 | 172100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20231016 | 172000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20231016 | 171900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20231016 | 171800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20231016 | 171700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 1416 |
| 93 | 20231016 | 171600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20231016 | 171500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20231016 | 171400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20231016 | 171300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20231016 | 171200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20231016 | 171100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20231016 | 171000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20231016 | 170900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20231016 | 170800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20231016 | 170700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20231016 | 170600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20231016 | 170500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20231016 | 170400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20231016 | 170300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20231016 | 170200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20231016 | 170100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20231016 | 170000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20231016 | 165900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20231016 | 165800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20231016 | 165700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20231016 | 165600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20231016 | 165500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20231016 | 165400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20231016 | 165300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20231016 | 165200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20231016 | 165100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20231016 | 165000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20231016 | 164900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20231016 | 164800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20231016 | 164700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 1416 |
| 123 | 20231016 | 164600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20231016 | 164500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20231016 | 164400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20231016 | 164300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20231016 | 164200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20231016 | 164100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20231016 | 164000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20231016 | 163900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20231016 | 163800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20231016 | 163700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20231016 | 163600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20231016 | 163500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20231016 | 163400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20231016 | 163300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20231016 | 163200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20231016 | 163100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20231016 | 163000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20231016 | 162900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20231016 | 162800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20231016 | 162700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20231016 | 162600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20231016 | 162500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20231016 | 162400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20231016 | 162300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20231016 | 162200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20231016 | 162100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20231016 | 162000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20231016 | 161900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20231016 | 161800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20231016 | 161700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 1416 |
| 153 | 20231016 | 161600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20231016 | 161500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20231016 | 161400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20231016 | 161300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20231016 | 161200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20231016 | 161100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20231016 | 161000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20231016 | 160900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20231016 | 160800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20231016 | 160700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20231016 | 160600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20231016 | 160500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20231016 | 160400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20231016 | 160300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20231016 | 160200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20231016 | 160100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20231016 | 160000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20231016 | 155900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20231016 | 155800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20231016 | 155700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20231016 | 155600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20231016 | 155500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20231016 | 155400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20231016 | 155300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20231016 | 155200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20231016 | 155100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20231016 | 155000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20231016 | 154900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20231016 | 154800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20231016 | 154700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 1416 |
| 183 | 20231016 | 154600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20231016 | 154500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20231016 | 154400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20231016 | 154300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20231016 | 154200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20231016 | 154100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20231016 | 154000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20231016 | 153900 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20231016 | 153800 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20231016 | 153700 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20231016 | 153600 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20231016 | 153500 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20231016 | 153400 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20231016 | 153300 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20231016 | 153200 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20231016 | 153100 | 845345020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20231016 | 153000 | 845345020 | 5800 | 5800 | 5800 | 5800 | 1416 |
| 200 | 20231016 | 152900 | 837132220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 201 | 20231016 | 152800 | 837132220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 202 | 20231016 | 152700 | 837132220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 203 | 20231016 | 152600 | 837132220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 204 | 20231016 | 152500 | 837132220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 205 | 20231016 | 152400 | 837132220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 206 | 20231016 | 152300 | 837132220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 207 | 20231016 | 152200 | 837132220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 208 | 20231016 | 152100 | 837132220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 209 | 20231016 | 152000 | 837132220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 210 | 20231016 | 151900 | 837132220 | 5760 | 5760 | 5760 | 5760 | 2 |
| 211 | 20231016 | 151800 | 837120700 | 5760 | 5790 | 5790 | 5760 | 13 |
| 212 | 20231016 | 151700 | 837045760 | 5800 | 5800 | 5800 | 5800 | 8 |
| 213 | 20231016 | 151600 | 836999360 | 5800 | 5800 | 5800 | 5760 | 234 |
| 214 | 20231016 | 151500 | 835642320 | 5760 | 5770 | 5770 | 5760 | 55 |
| 215 | 20231016 | 151400 | 835325420 | 5800 | 5800 | 5800 | 5800 | 226 |
| 216 | 20231016 | 151300 | 834014620 | 5800 | 5800 | 5800 | 5800 | 228 |
| 217 | 20231016 | 151200 | 832692220 | 5800 | 5800 | 5800 | 5770 | 36 |
| 218 | 20231016 | 151100 | 832484070 | 5800 | 5790 | 5800 | 5790 | 221 |
| 219 | 20231016 | 151000 | 831202310 | 5800 | 5800 | 5800 | 5800 | 332 |
| 220 | 20231016 | 150900 | 829276710 | 5800 | 5800 | 5800 | 5800 | 223 |
| 221 | 20231016 | 150800 | 827983310 | 5800 | 5800 | 5800 | 5800 | 11 |
| 222 | 20231016 | 150700 | 827919510 | 5800 | 5800 | 5800 | 5800 | 224 |
| 223 | 20231016 | 150600 | 826620310 | 5800 | 5800 | 5800 | 5800 | 220 |
| 224 | 20231016 | 150500 | 825344310 | 5800 | 5800 | 5800 | 5800 | 12 |
| 225 | 20231016 | 150400 | 825274710 | 5800 | 5800 | 5800 | 5800 | 224 |
| 226 | 20231016 | 150300 | 823975510 | 5800 | 5800 | 5800 | 5800 | 223 |
| 227 | 20231016 | 150200 | 822682110 | 5800 | 5800 | 5800 | 5800 | 61 |
| 228 | 20231016 | 150100 | 822328310 | 5790 | 5790 | 5790 | 5790 | 225 |
| 229 | 20231016 | 150000 | 821025560 | 5790 | 5760 | 5790 | 5760 | 226 |
| 230 | 20231016 | 145900 | 819717140 | 5790 | 5790 | 5790 | 5790 | 214 |
| 231 | 20231016 | 145800 | 818478080 | 5790 | 5790 | 5790 | 5790 | 1 |
| 232 | 20231016 | 145700 | 818472290 | 5790 | 5790 | 5790 | 5790 | 214 |
| 233 | 20231016 | 145600 | 817233230 | 5800 | 5800 | 5800 | 5800 | 213 |
| 234 | 20231016 | 145500 | 815997830 | 5760 | 5760 | 5760 | 5760 | 0 |
| 235 | 20231016 | 145400 | 815997830 | 5760 | 5770 | 5800 | 5760 | 314 |
| 236 | 20231016 | 145300 | 814187020 | 5770 | 5770 | 5770 | 5770 | 213 |
| 237 | 20231016 | 145200 | 812958010 | 5760 | 5770 | 5770 | 5760 | 4 |
| 238 | 20231016 | 145100 | 812934950 | 5770 | 5770 | 5770 | 5770 | 213 |
| 239 | 20231016 | 145000 | 811705940 | 5760 | 5770 | 5770 | 5760 | 282 |
| 240 | 20231016 | 144900 | 810079490 | 5770 | 5770 | 5770 | 5770 | 1 |
| 241 | 20231016 | 144800 | 810073720 | 5800 | 5800 | 5800 | 5800 | 213 |
| 242 | 20231016 | 144700 | 808838320 | 5800 | 5760 | 5800 | 5760 | 215 |
| 243 | 20231016 | 144600 | 807591360 | 5790 | 5790 | 5790 | 5790 | 213 |
| 244 | 20231016 | 144500 | 806358090 | 5800 | 5800 | 5800 | 5800 | 1 |
| 245 | 20231016 | 144400 | 806352290 | 5800 | 5760 | 5800 | 5760 | 214 |
| 246 | 20231016 | 144300 | 805111130 | 5800 | 5800 | 5800 | 5800 | 213 |
| 247 | 20231016 | 144200 | 803875730 | 5800 | 5800 | 5800 | 5800 | 1 |
| 248 | 20231016 | 144100 | 803869930 | 5790 | 5790 | 5790 | 5790 | 212 |
| 249 | 20231016 | 144000 | 802642450 | 5790 | 5790 | 5790 | 5790 | 213 |
| 250 | 20231016 | 143900 | 801409180 | 5780 | 5780 | 5780 | 5780 | 0 |
| 251 | 20231016 | 143800 | 801409180 | 5780 | 5770 | 5780 | 5770 | 540 |
| 252 | 20231016 | 143700 | 798291250 | 5790 | 5790 | 5790 | 5790 | 214 |
| 253 | 20231016 | 143600 | 797052190 | 5790 | 5790 | 5790 | 5790 | 0 |
| 254 | 20231016 | 143500 | 797052190 | 5790 | 5790 | 5790 | 5790 | 214 |
| 255 | 20231016 | 143400 | 795813130 | 5770 | 5790 | 5790 | 5770 | 214 |
| 256 | 20231016 | 143300 | 794574090 | 5780 | 5790 | 5790 | 5780 | 292 |
| 257 | 20231016 | 143200 | 792884190 | 5780 | 5780 | 5780 | 5780 | 0 |
| 258 | 20231016 | 143100 | 792884190 | 5780 | 5790 | 5790 | 5780 | 364 |
| 259 | 20231016 | 143000 | 790778140 | 5790 | 5800 | 5800 | 5790 | 224 |
| 260 | 20231016 | 142900 | 789479050 | 5800 | 5800 | 5800 | 5800 | 0 |
| 261 | 20231016 | 142800 | 789479050 | 5800 | 5780 | 5800 | 5780 | 214 |
| 262 | 20231016 | 142700 | 788237870 | 5800 | 5800 | 5800 | 5800 | 213 |
| 263 | 20231016 | 142600 | 787002470 | 5800 | 5800 | 5800 | 5800 | 5 |
| 264 | 20231016 | 142500 | 786973470 | 5800 | 5800 | 5800 | 5790 | 353 |
| 265 | 20231016 | 142400 | 784926480 | 5800 | 5810 | 5820 | 5800 | 1802 |
| 266 | 20231016 | 142300 | 774454750 | 5820 | 5820 | 5820 | 5820 | 1 |
| 267 | 20231016 | 142200 | 774448930 | 5820 | 5790 | 5820 | 5790 | 314 |
| 268 | 20231016 | 142100 | 772624480 | 5790 | 5800 | 5810 | 5790 | 2254 |
| 269 | 20231016 | 142000 | 759555540 | 5820 | 5820 | 5820 | 5820 | 214 |
| 270 | 20231016 | 141900 | 758310060 | 5820 | 5820 | 5820 | 5820 | 0 |
| 271 | 20231016 | 141800 | 758310060 | 5820 | 5810 | 5820 | 5810 | 1610 |
| 272 | 20231016 | 141700 | 748948330 | 5810 | 5800 | 5810 | 5800 | 5015 |
| 273 | 20231016 | 141600 | 719827860 | 5800 | 5800 | 5800 | 5800 | 1 |
| 274 | 20231016 | 141500 | 719822060 | 5790 | 5770 | 5790 | 5770 | 817 |
| 275 | 20231016 | 141400 | 715095920 | 5780 | 5780 | 5780 | 5780 | 877 |
| 276 | 20231016 | 141300 | 710026860 | 5780 | 5780 | 5780 | 5780 | 1 |
| 277 | 20231016 | 141200 | 710021080 | 5780 | 5770 | 5780 | 5770 | 214 |
| 278 | 20231016 | 141100 | 708784170 | 5770 | 5770 | 5770 | 5770 | 104 |
| 279 | 20231016 | 141000 | 708184090 | 5770 | 5770 | 5770 | 5770 | 114 |
| 280 | 20231016 | 140900 | 707526310 | 5770 | 5760 | 5770 | 5760 | 125 |
| 281 | 20231016 | 140800 | 706805300 | 5770 | 5760 | 5770 | 5760 | 101 |
| 282 | 20231016 | 140700 | 706223530 | 5760 | 5760 | 5760 | 5760 | 313 |
| 283 | 20231016 | 140600 | 704420650 | 5750 | 5740 | 5750 | 5740 | 4986 |
| 284 | 20231016 | 140500 | 675762960 | 5740 | 5740 | 5740 | 5740 | 212 |
| 285 | 20231016 | 140400 | 674546080 | 5730 | 5730 | 5730 | 5730 | 137 |
| 286 | 20231016 | 140300 | 673761070 | 5730 | 5730 | 5730 | 5730 | 14 |
| 287 | 20231016 | 140200 | 673680850 | 5740 | 5740 | 5740 | 5740 | 213 |
| 288 | 20231016 | 140100 | 672458230 | 5740 | 5730 | 5740 | 5730 | 200 |
| 289 | 20231016 | 140000 | 671312220 | 5730 | 5730 | 5730 | 5730 | 49 |
| 290 | 20231016 | 135900 | 671031450 | 5740 | 5740 | 5740 | 5740 | 214 |
| 291 | 20231016 | 135800 | 669803090 | 5740 | 5740 | 5740 | 5740 | 213 |
| 292 | 20231016 | 135700 | 668580470 | 5730 | 5730 | 5730 | 5730 | 164 |
| 293 | 20231016 | 135600 | 667640750 | 5730 | 5720 | 5730 | 5710 | 1820 |
| 294 | 20231016 | 135500 | 657213200 | 5740 | 5730 | 5740 | 5730 | 472 |
| 295 | 20231016 | 135400 | 654506510 | 5730 | 5730 | 5730 | 5720 | 314 |
| 296 | 20231016 | 135300 | 652708290 | 5720 | 5730 | 5730 | 5720 | 1032 |
| 297 | 20231016 | 135200 | 646795250 | 5730 | 5730 | 5730 | 5730 | 214 |
| 298 | 20231016 | 135100 | 645569030 | 5720 | 5730 | 5730 | 5720 | 364 |
| 299 | 20231016 | 135000 | 643484820 | 5720 | 5720 | 5720 | 5720 | 0 |
| 300 | 20231016 | 134900 | 643484820 | 5720 | 5720 | 5720 | 5720 | 214 |
| 301 | 20231016 | 134800 | 642260740 | 5730 | 5730 | 5730 | 5730 | 213 |
| 302 | 20231016 | 134700 | 641040250 | 5710 | 5730 | 5730 | 5710 | 226 |
| 303 | 20231016 | 134600 | 639749710 | 5730 | 5730 | 5730 | 5730 | 214 |
| 304 | 20231016 | 134500 | 638523490 | 5730 | 5720 | 5730 | 5720 | 388 |
| 305 | 20231016 | 134400 | 636302000 | 5720 | 5730 | 5730 | 5720 | 214 |
| 306 | 20231016 | 134300 | 635075790 | 5730 | 5730 | 5730 | 5730 | 0 |
| 307 | 20231016 | 134200 | 635075790 | 5730 | 5730 | 5730 | 5720 | 467 |
| 308 | 20231016 | 134100 | 632399900 | 5730 | 5730 | 5730 | 5730 | 213 |
| 309 | 20231016 | 134000 | 631179410 | 5720 | 5720 | 5720 | 5720 | 1 |
| 310 | 20231016 | 133900 | 631173690 | 5730 | 5730 | 5730 | 5730 | 214 |
| 311 | 20231016 | 133800 | 629947470 | 5730 | 5730 | 5730 | 5730 | 213 |
| 312 | 20231016 | 133700 | 628726980 | 5730 | 5730 | 5730 | 5730 | 6 |
| 313 | 20231016 | 133600 | 628692600 | 5730 | 5730 | 5730 | 5730 | 213 |
| 314 | 20231016 | 133500 | 627472110 | 5730 | 5720 | 5730 | 5720 | 215 |
| 315 | 20231016 | 133400 | 626240180 | 5730 | 5730 | 5730 | 5730 | 0 |
| 316 | 20231016 | 133300 | 626240180 | 5730 | 5730 | 5730 | 5730 | 213 |
| 317 | 20231016 | 133200 | 625019690 | 5730 | 5730 | 5730 | 5730 | 214 |
| 318 | 20231016 | 133100 | 623793470 | 5720 | 5730 | 5730 | 5720 | 214 |
| 319 | 20231016 | 133000 | 622567260 | 5720 | 5730 | 5730 | 5720 | 301 |
| 320 | 20231016 | 132900 | 620845530 | 5730 | 5730 | 5730 | 5730 | 215 |
| 321 | 20231016 | 132800 | 619613580 | 5720 | 5730 | 5730 | 5720 | 317 |
| 322 | 20231016 | 132700 | 617798210 | 5730 | 5730 | 5730 | 5730 | 1 |
| 323 | 20231016 | 132600 | 617792480 | 5730 | 5720 | 5730 | 5720 | 313 |
| 324 | 20231016 | 132500 | 615999990 | 5720 | 5730 | 5730 | 5720 | 314 |
| 325 | 20231016 | 132400 | 614201770 | 5720 | 5720 | 5720 | 5720 | 1 |
| 326 | 20231016 | 132300 | 614196050 | 5730 | 5730 | 5730 | 5730 | 213 |
| 327 | 20231016 | 132200 | 612975560 | 5720 | 5720 | 5720 | 5720 | 118 |
| 328 | 20231016 | 132100 | 612300600 | 5730 | 5730 | 5730 | 5730 | 0 |
| 329 | 20231016 | 132000 | 612300600 | 5730 | 5730 | 5730 | 5730 | 214 |
| 330 | 20231016 | 131900 | 611074380 | 5730 | 5730 | 5730 | 5730 | 214 |
| 331 | 20231016 | 131800 | 609848160 | 5700 | 5730 | 5730 | 5700 | 215 |
| 332 | 20231016 | 131700 | 608616240 | 5720 | 5720 | 5720 | 5720 | 0 |
| 333 | 20231016 | 131600 | 608616240 | 5720 | 5710 | 5720 | 5700 | 231 |
| 334 | 20231016 | 131500 | 607295110 | 5720 | 5710 | 5720 | 5710 | 210 |
| 335 | 20231016 | 131400 | 606096000 | 5710 | 5710 | 5710 | 5710 | 1 |
| 336 | 20231016 | 131300 | 606090290 | 5730 | 5730 | 5730 | 5730 | 213 |
| 337 | 20231016 | 131200 | 604869800 | 5720 | 5720 | 5720 | 5720 | 213 |
| 338 | 20231016 | 131100 | 603651440 | 5720 | 5720 | 5720 | 5720 | 133 |
| 339 | 20231016 | 131000 | 602890680 | 5720 | 5720 | 5720 | 5720 | 99 |
| 340 | 20231016 | 130900 | 602324400 | 5720 | 5720 | 5720 | 5720 | 213 |
| 341 | 20231016 | 130800 | 601106040 | 5720 | 5710 | 5720 | 5710 | 215 |
| 342 | 20231016 | 130700 | 599876250 | 5710 | 5710 | 5710 | 5710 | 102 |
| 343 | 20231016 | 130600 | 599293830 | 5720 | 5720 | 5720 | 5710 | 234 |
| 344 | 20231016 | 130500 | 597955360 | 5720 | 5720 | 5720 | 5720 | 243 |
| 345 | 20231016 | 130400 | 596565400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 346 | 20231016 | 130300 | 596565400 | 5720 | 5720 | 5720 | 5720 | 269 |
| 347 | 20231016 | 130200 | 595026720 | 5720 | 5720 | 5720 | 5720 | 213 |
| 348 | 20231016 | 130100 | 593808360 | 5710 | 5710 | 5710 | 5710 | 100 |
| 349 | 20231016 | 130000 | 593237360 | 5710 | 5710 | 5710 | 5690 | 101 |
| 350 | 20231016 | 125900 | 592660670 | 5710 | 5720 | 5720 | 5710 | 215 |
| 351 | 20231016 | 125800 | 591430890 | 5720 | 5720 | 5720 | 5720 | 3 |
| 352 | 20231016 | 125700 | 591413730 | 5720 | 5710 | 5720 | 5710 | 317 |
| 353 | 20231016 | 125600 | 589601490 | 5710 | 5680 | 5710 | 5680 | 18401 |
| 354 | 20231016 | 125500 | 484739830 | 5670 | 5670 | 5670 | 5670 | 518 |
| 355 | 20231016 | 125400 | 481802770 | 5670 | 5670 | 5670 | 5670 | 0 |
| 356 | 20231016 | 125300 | 481802770 | 5670 | 5670 | 5670 | 5660 | 214 |
| 357 | 20231016 | 125200 | 480589400 | 5660 | 5660 | 5670 | 5660 | 220 |
| 358 | 20231016 | 125100 | 479342020 | 5660 | 5660 | 5660 | 5660 | 19 |
| 359 | 20231016 | 125000 | 479234480 | 5670 | 5670 | 5670 | 5670 | 237 |
| 360 | 20231016 | 124900 | 477890690 | 5670 | 5670 | 5670 | 5670 | 190 |
| 361 | 20231016 | 124800 | 476813390 | 5670 | 5670 | 5670 | 5670 | 0 |
| 362 | 20231016 | 124700 | 476813390 | 5670 | 5670 | 5670 | 5670 | 213 |
| 363 | 20231016 | 124600 | 475605680 | 5670 | 5670 | 5670 | 5670 | 470 |
| 364 | 20231016 | 124500 | 472940780 | 5680 | 5680 | 5680 | 5670 | 23 |
| 365 | 20231016 | 124400 | 472810170 | 5680 | 5680 | 5680 | 5670 | 239 |
| 366 | 20231016 | 124300 | 471452900 | 5670 | 5670 | 5670 | 5670 | 48 |
| 367 | 20231016 | 124200 | 471180740 | 5680 | 5680 | 5680 | 5680 | 213 |
| 368 | 20231016 | 124100 | 469970900 | 5680 | 5660 | 5680 | 5660 | 105 |
| 369 | 20231016 | 124000 | 469376520 | 5660 | 5660 | 5660 | 5660 | 2 |
| 370 | 20231016 | 123900 | 469365200 | 5660 | 5650 | 5660 | 5650 | 26 |
| 371 | 20231016 | 123800 | 469218050 | 5660 | 5660 | 5660 | 5660 | 0 |
| 372 | 20231016 | 123700 | 469218050 | 5660 | 5660 | 5660 | 5660 | 213 |
| 373 | 20231016 | 123600 | 468012470 | 5660 | 5660 | 5670 | 5660 | 264 |
| 374 | 20231016 | 123500 | 466516100 | 5670 | 5670 | 5670 | 5670 | 0 |
| 375 | 20231016 | 123400 | 466516100 | 5670 | 5670 | 5670 | 5670 | 273 |
| 376 | 20231016 | 123300 | 464968190 | 5680 | 5680 | 5680 | 5680 | 216 |
| 377 | 20231016 | 123200 | 463741310 | 5680 | 5680 | 5680 | 5680 | 1 |
| 378 | 20231016 | 123100 | 463735630 | 5680 | 5670 | 5680 | 5670 | 215 |
| 379 | 20231016 | 123000 | 462514450 | 5670 | 5670 | 5670 | 5670 | 170 |
| 380 | 20231016 | 122900 | 461550550 | 5670 | 5670 | 5670 | 5670 | 196 |
| 381 | 20231016 | 122800 | 460439230 | 5660 | 5660 | 5660 | 5660 | 1 |
| 382 | 20231016 | 122700 | 460433570 | 5670 | 5670 | 5670 | 5670 | 214 |
| 383 | 20231016 | 122600 | 459220190 | 5670 | 5670 | 5670 | 5670 | 213 |
| 384 | 20231016 | 122500 | 458012480 | 5670 | 5670 | 5670 | 5670 | 0 |
| 385 | 20231016 | 122400 | 458012480 | 5670 | 5660 | 5670 | 5660 | 215 |
| 386 | 20231016 | 122300 | 456793440 | 5660 | 5670 | 5670 | 5660 | 252 |
| 387 | 20231016 | 122200 | 455364990 | 5670 | 5680 | 5680 | 5670 | 4 |
| 388 | 20231016 | 122100 | 455342300 | 5680 | 5680 | 5680 | 5680 | 217 |
| 389 | 20231016 | 122000 | 454109740 | 5680 | 5670 | 5680 | 5670 | 215 |
| 390 | 20231016 | 121900 | 452888550 | 5670 | 5670 | 5670 | 5670 | 213 |
| 391 | 20231016 | 121800 | 451680840 | 5670 | 5670 | 5670 | 5670 | 1 |
| 392 | 20231016 | 121700 | 451675170 | 5680 | 5680 | 5680 | 5680 | 212 |
| 393 | 20231016 | 121600 | 450471010 | 5670 | 5680 | 5680 | 5670 | 417 |
| 394 | 20231016 | 121500 | 448104490 | 5670 | 5690 | 5690 | 5670 | 2 |
| 395 | 20231016 | 121400 | 448093130 | 5690 | 5690 | 5690 | 5690 | 214 |
| 396 | 20231016 | 121300 | 446875470 | 5680 | 5680 | 5680 | 5680 | 213 |
| 397 | 20231016 | 121200 | 445665630 | 5680 | 5680 | 5680 | 5680 | 1 |
| 398 | 20231016 | 121100 | 445659950 | 5670 | 5660 | 5670 | 5660 | 216 |
| 399 | 20231016 | 121000 | 444435260 | 5670 | 5680 | 5680 | 5670 | 352 |
| 400 | 20231016 | 120900 | 442437280 | 5680 | 5680 | 5680 | 5680 | 0 |
| 401 | 20231016 | 120800 | 442437280 | 5680 | 5680 | 5680 | 5670 | 226 |
| 402 | 20231016 | 120700 | 441153720 | 5670 | 5670 | 5670 | 5670 | 113 |
| 403 | 20231016 | 120600 | 440513010 | 5670 | 5670 | 5670 | 5670 | 213 |
| 404 | 20231016 | 120500 | 439305300 | 5660 | 5660 | 5670 | 5660 | 36 |
| 405 | 20231016 | 120400 | 439101530 | 5660 | 5650 | 5660 | 5640 | 270 |
| 406 | 20231016 | 120300 | 437576870 | 5650 | 5680 | 5680 | 5650 | 434 |
| 407 | 20231016 | 120200 | 435114930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 408 | 20231016 | 120100 | 435114930 | 5680 | 5690 | 5690 | 5680 | 214 |
| 409 | 20231016 | 120000 | 433897280 | 5680 | 5670 | 5690 | 5670 | 215 |
| 410 | 20231016 | 115900 | 432673960 | 5690 | 5690 | 5690 | 5690 | 52 |
| 411 | 20231016 | 115800 | 432378080 | 5690 | 5690 | 5690 | 5690 | 214 |
| 412 | 20231016 | 115700 | 431160420 | 5680 | 5680 | 5680 | 5680 | 213 |
| 413 | 20231016 | 115600 | 429950580 | 5680 | 5680 | 5680 | 5680 | 1 |
| 414 | 20231016 | 115500 | 429944900 | 5690 | 5670 | 5690 | 5670 | 225 |
| 415 | 20231016 | 115400 | 428664870 | 5690 | 5670 | 5690 | 5670 | 214 |
| 416 | 20231016 | 115300 | 427447230 | 5690 | 5690 | 5690 | 5690 | 214 |
| 417 | 20231016 | 115200 | 426229570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 418 | 20231016 | 115100 | 426229570 | 5700 | 5700 | 5700 | 5700 | 213 |
| 419 | 20231016 | 115000 | 425015470 | 5700 | 5700 | 5700 | 5670 | 215 |
| 420 | 20231016 | 114900 | 423790000 | 5690 | 5690 | 5690 | 5690 | 145 |
| 421 | 20231016 | 114800 | 422964950 | 5700 | 5700 | 5730 | 5700 | 448 |
| 422 | 20231016 | 114700 | 420404930 | 5730 | 5700 | 5730 | 5700 | 1452 |
| 423 | 20231016 | 114600 | 412122140 | 5730 | 5730 | 5730 | 5730 | 0 |
| 424 | 20231016 | 114500 | 412122140 | 5730 | 5730 | 5730 | 5730 | 213 |
| 425 | 20231016 | 114400 | 410901650 | 5730 | 5730 | 5730 | 5730 | 313 |
| 426 | 20231016 | 114300 | 409108160 | 5730 | 5730 | 5730 | 5730 | 212 |
| 427 | 20231016 | 114200 | 407893400 | 5730 | 5740 | 5740 | 5710 | 21 |
| 428 | 20231016 | 114100 | 407773300 | 5740 | 5700 | 5740 | 5700 | 3329 |
| 429 | 20231016 | 114000 | 388721620 | 5700 | 5700 | 5700 | 5700 | 223 |
| 430 | 20231016 | 113900 | 387450520 | 5690 | 5690 | 5690 | 5690 | 38 |
| 431 | 20231016 | 113800 | 387234300 | 5700 | 5690 | 5700 | 5690 | 201 |
| 432 | 20231016 | 113700 | 386090600 | 5690 | 5700 | 5700 | 5690 | 351 |
| 433 | 20231016 | 113600 | 384089910 | 5700 | 5700 | 5700 | 5700 | 1 |
| 434 | 20231016 | 113500 | 384084210 | 5700 | 5690 | 5700 | 5690 | 214 |
| 435 | 20231016 | 113400 | 382864420 | 5690 | 5690 | 5690 | 5690 | 100 |
| 436 | 20231016 | 113300 | 382295420 | 5690 | 5690 | 5690 | 5690 | 113 |
| 437 | 20231016 | 113200 | 381652450 | 5700 | 5690 | 5700 | 5690 | 214 |
| 438 | 20231016 | 113100 | 380432660 | 5700 | 5700 | 5700 | 5700 | 495 |
| 439 | 20231016 | 113000 | 377611160 | 5690 | 5690 | 5690 | 5690 | 100 |
| 440 | 20231016 | 112900 | 377042160 | 5690 | 5690 | 5690 | 5690 | 100 |
| 441 | 20231016 | 112800 | 376473160 | 5690 | 5690 | 5690 | 5690 | 213 |
| 442 | 20231016 | 112700 | 375261190 | 5700 | 5700 | 5700 | 5700 | 213 |
| 443 | 20231016 | 112600 | 374047090 | 5700 | 5680 | 5700 | 5680 | 2001 |
| 444 | 20231016 | 112500 | 362651310 | 5680 | 5680 | 5680 | 5660 | 215 |
| 445 | 20231016 | 112400 | 361430130 | 5680 | 5680 | 5680 | 5680 | 213 |
| 446 | 20231016 | 112300 | 360220290 | 5680 | 5680 | 5680 | 5680 | 0 |
| 447 | 20231016 | 112200 | 360220290 | 5680 | 5680 | 5680 | 5680 | 213 |
| 448 | 20231016 | 112100 | 359010450 | 5680 | 5680 | 5680 | 5680 | 214 |
| 449 | 20231016 | 112000 | 357794930 | 5680 | 5680 | 5680 | 5680 | 204 |
| 450 | 20231016 | 111900 | 356636210 | 5680 | 5670 | 5680 | 5670 | 146 |
| 451 | 20231016 | 111800 | 355808290 | 5670 | 5670 | 5670 | 5670 | 213 |
| 452 | 20231016 | 111700 | 354600580 | 5660 | 5660 | 5670 | 5660 | 235 |
| 453 | 20231016 | 111600 | 353270470 | 5650 | 5650 | 5650 | 5650 | 461 |
| 454 | 20231016 | 111500 | 350665820 | 5650 | 5650 | 5650 | 5650 | 100 |
| 455 | 20231016 | 111400 | 350100820 | 5650 | 5650 | 5650 | 5640 | 445 |
| 456 | 20231016 | 111300 | 347586590 | 5650 | 5650 | 5650 | 5650 | 11 |
| 457 | 20231016 | 111200 | 347524440 | 5650 | 5620 | 5650 | 5620 | 315 |
| 458 | 20231016 | 111100 | 345747710 | 5650 | 5640 | 5650 | 5640 | 313 |
| 459 | 20231016 | 111000 | 343980260 | 5640 | 5640 | 5640 | 5640 | 48 |
| 460 | 20231016 | 110900 | 343709540 | 5640 | 5640 | 5640 | 5640 | 398 |
| 461 | 20231016 | 110800 | 341464820 | 5640 | 5620 | 5640 | 5620 | 3215 |
| 462 | 20231016 | 110700 | 323366020 | 5620 | 5610 | 5620 | 5610 | 90 |
| 463 | 20231016 | 110600 | 322860230 | 5600 | 5600 | 5600 | 5600 | 32 |
| 464 | 20231016 | 110500 | 322681030 | 5600 | 5600 | 5600 | 5600 | 344 |
| 465 | 20231016 | 110400 | 320754630 | 5600 | 5600 | 5600 | 5600 | 231 |
| 466 | 20231016 | 110300 | 319461030 | 5600 | 5600 | 5600 | 5600 | 50 |
| 467 | 20231016 | 110200 | 319181030 | 5600 | 5600 | 5600 | 5600 | 343 |
| 468 | 20231016 | 110100 | 317260230 | 5610 | 5610 | 5610 | 5610 | 713 |
| 469 | 20231016 | 110000 | 313260300 | 5600 | 5570 | 5600 | 5570 | 5 |
| 470 | 20231016 | 105900 | 313232390 | 5610 | 5610 | 5610 | 5610 | 217 |
| 471 | 20231016 | 105800 | 312015020 | 5610 | 5610 | 5610 | 5610 | 213 |
| 472 | 20231016 | 105700 | 310820090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 473 | 20231016 | 105600 | 310820090 | 5600 | 5610 | 5610 | 5600 | 233 |
| 474 | 20231016 | 105500 | 309513160 | 5610 | 5610 | 5610 | 5610 | 213 |
| 475 | 20231016 | 105400 | 308318230 | 5610 | 5610 | 5610 | 5610 | 0 |
| 476 | 20231016 | 105300 | 308318230 | 5610 | 5600 | 5610 | 5600 | 1505 |
| 477 | 20231016 | 105200 | 299888100 | 5600 | 5600 | 5600 | 5600 | 214 |
| 478 | 20231016 | 105100 | 298689700 | 5600 | 5600 | 5600 | 5600 | 213 |
| 479 | 20231016 | 105000 | 297496900 | 5600 | 5600 | 5600 | 5600 | 1 |
| 480 | 20231016 | 104900 | 297491300 | 5600 | 5600 | 5600 | 5600 | 213 |
| 481 | 20231016 | 104800 | 296298500 | 5560 | 5610 | 5610 | 5560 | 3642 |
| 482 | 20231016 | 104700 | 276011540 | 5620 | 5620 | 5620 | 5620 | 0 |
| 483 | 20231016 | 104600 | 276011540 | 5620 | 5620 | 5620 | 5620 | 213 |
| 484 | 20231016 | 104500 | 274814480 | 5620 | 5620 | 5620 | 5620 | 213 |
| 485 | 20231016 | 104400 | 273617420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 486 | 20231016 | 104300 | 273617420 | 5620 | 5620 | 5620 | 5620 | 213 |
| 487 | 20231016 | 104200 | 272420360 | 5620 | 5620 | 5620 | 5620 | 213 |
| 488 | 20231016 | 104100 | 271223300 | 5620 | 5620 | 5620 | 5620 | 231 |
| 489 | 20231016 | 104000 | 269925080 | 5620 | 5620 | 5620 | 5620 | 1213 |
| 490 | 20231016 | 103900 | 263108020 | 5620 | 5570 | 5620 | 5570 | 217 |
| 491 | 20231016 | 103800 | 261888680 | 5620 | 5620 | 5620 | 5620 | 213 |
| 492 | 20231016 | 103700 | 260691620 | 5570 | 5590 | 5590 | 5570 | 2374 |
| 493 | 20231016 | 103600 | 247454600 | 5590 | 5620 | 5620 | 5590 | 1553 |
| 494 | 20231016 | 103500 | 238766940 | 5620 | 5620 | 5620 | 5620 | 613 |
| 495 | 20231016 | 103400 | 235321880 | 5600 | 5600 | 5600 | 5600 | 128 |
| 496 | 20231016 | 103300 | 234605080 | 5600 | 5600 | 5600 | 5600 | 105 |
| 497 | 20231016 | 103200 | 234017080 | 5600 | 5600 | 5600 | 5600 | 215 |
| 498 | 20231016 | 103100 | 232813080 | 5590 | 5600 | 5600 | 5590 | 241 |
| 499 | 20231016 | 103000 | 231464900 | 5600 | 5600 | 5600 | 5600 | 116 |
| 500 | 20231016 | 102900 | 230815300 | 5600 | 5590 | 5600 | 5590 | 227 |
| 501 | 20231016 | 102800 | 229544130 | 5590 | 5590 | 5590 | 5590 | 40 |
| 502 | 20231016 | 102700 | 229320530 | 5590 | 5600 | 5600 | 5590 | 154 |
| 503 | 20231016 | 102600 | 228458700 | 5600 | 5600 | 5600 | 5600 | 0 |
| 504 | 20231016 | 102500 | 228458700 | 5600 | 5590 | 5600 | 5590 | 53 |
| 505 | 20231016 | 102400 | 228162230 | 5590 | 5590 | 5590 | 5590 | 367 |
| 506 | 20231016 | 102300 | 226110700 | 5600 | 5620 | 5620 | 5600 | 185 |
| 507 | 20231016 | 102200 | 225073340 | 5620 | 5610 | 5620 | 5610 | 275 |
| 508 | 20231016 | 102100 | 223529090 | 5600 | 5600 | 5600 | 5600 | 110 |
| 509 | 20231016 | 102000 | 222913090 | 5590 | 5590 | 5590 | 5590 | 1510 |
| 510 | 20231016 | 101900 | 214472190 | 5590 | 5600 | 5600 | 5590 | 1118 |
| 511 | 20231016 | 101800 | 208211590 | 5610 | 5620 | 5620 | 5610 | 586 |
| 512 | 20231016 | 101700 | 204924020 | 5620 | 5630 | 5630 | 5620 | 546 |
| 513 | 20231016 | 101600 | 201855450 | 5640 | 5640 | 5640 | 5640 | 1 |
| 514 | 20231016 | 101500 | 201849810 | 5640 | 5640 | 5640 | 5640 | 0 |
| 515 | 20231016 | 101400 | 201849810 | 5640 | 5640 | 5640 | 5640 | 8 |
| 516 | 20231016 | 101300 | 201804690 | 5640 | 5640 | 5640 | 5640 | 6 |
| 517 | 20231016 | 101200 | 201770850 | 5640 | 5640 | 5640 | 5640 | 4 |
| 518 | 20231016 | 101100 | 201748290 | 5640 | 5640 | 5640 | 5640 | 1 |
| 519 | 20231016 | 101000 | 201742650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 520 | 20231016 | 100900 | 201742650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 521 | 20231016 | 100800 | 201742650 | 5640 | 5610 | 5640 | 5610 | 50 |
| 522 | 20231016 | 100700 | 201462120 | 5610 | 5640 | 5640 | 5610 | 548 |
| 523 | 20231016 | 100600 | 198386150 | 5640 | 5640 | 5640 | 5630 | 90 |
| 524 | 20231016 | 100500 | 197879250 | 5640 | 5640 | 5640 | 5640 | 20 |
| 525 | 20231016 | 100400 | 197766450 | 5640 | 5640 | 5640 | 5640 | 0 |
| 526 | 20231016 | 100300 | 197766450 | 5640 | 5640 | 5640 | 5640 | 0 |
| 527 | 20231016 | 100200 | 197766450 | 5640 | 5640 | 5640 | 5640 | 0 |
| 528 | 20231016 | 100100 | 197766450 | 5640 | 5640 | 5640 | 5640 | 2 |
| 529 | 20231016 | 100000 | 197755170 | 5640 | 5640 | 5640 | 5640 | 0 |
| 530 | 20231016 | 095900 | 197755170 | 5640 | 5640 | 5640 | 5640 | 0 |
| 531 | 20231016 | 095800 | 197755170 | 5640 | 5620 | 5640 | 5620 | 534 |
| 532 | 20231016 | 095700 | 194746740 | 5620 | 5630 | 5630 | 5620 | 227 |
| 533 | 20231016 | 095600 | 193470910 | 5640 | 5640 | 5640 | 5640 | 0 |
| 534 | 20231016 | 095500 | 193470910 | 5640 | 5640 | 5640 | 5640 | 6 |
| 535 | 20231016 | 095400 | 193437070 | 5640 | 5640 | 5640 | 5640 | 0 |
| 536 | 20231016 | 095300 | 193437070 | 5640 | 5640 | 5640 | 5640 | 0 |
| 537 | 20231016 | 095200 | 193437070 | 5640 | 5640 | 5640 | 5640 | 0 |
| 538 | 20231016 | 095100 | 193437070 | 5640 | 5640 | 5640 | 5640 | 17 |
| 539 | 20231016 | 095000 | 193341190 | 5620 | 5620 | 5620 | 5620 | 0 |
| 540 | 20231016 | 094900 | 193341190 | 5620 | 5610 | 5620 | 5610 | 145 |
| 541 | 20231016 | 094800 | 192527290 | 5610 | 5610 | 5610 | 5610 | 126 |
| 542 | 20231016 | 094700 | 191820430 | 5620 | 5620 | 5620 | 5620 | 35 |
| 543 | 20231016 | 094600 | 191623730 | 5620 | 5630 | 5630 | 5620 | 62 |
| 544 | 20231016 | 094500 | 191274980 | 5630 | 5620 | 5630 | 5620 | 297 |
| 545 | 20231016 | 094400 | 189605820 | 5620 | 5620 | 5620 | 5620 | 2 |
| 546 | 20231016 | 094300 | 189594580 | 5580 | 5610 | 5610 | 5580 | 902 |
| 547 | 20231016 | 094200 | 184551620 | 5610 | 5600 | 5610 | 5580 | 1945 |
| 548 | 20231016 | 094100 | 173674680 | 5600 | 5630 | 5630 | 5600 | 7482 |
| 549 | 20231016 | 094000 | 131708490 | 5640 | 5640 | 5640 | 5640 | 71 |
| 550 | 20231016 | 093900 | 131308050 | 5640 | 5640 | 5640 | 5640 | 50 |
| 551 | 20231016 | 093800 | 131026050 | 5640 | 5640 | 5640 | 5640 | 1 |
| 552 | 20231016 | 093700 | 131020410 | 5630 | 5630 | 5630 | 5630 | 110 |
| 553 | 20231016 | 093600 | 130401110 | 5630 | 5630 | 5630 | 5630 | 8 |
| 554 | 20231016 | 093500 | 130356070 | 5650 | 5650 | 5650 | 5650 | 10 |
| 555 | 20231016 | 093400 | 130299570 | 5640 | 5640 | 5640 | 5640 | 313 |
| 556 | 20231016 | 093300 | 128534250 | 5640 | 5640 | 5640 | 5640 | 7 |
| 557 | 20231016 | 093200 | 128494770 | 5630 | 5640 | 5650 | 5630 | 697 |
| 558 | 20231016 | 093100 | 124563430 | 5630 | 5630 | 5630 | 5630 | 172 |
| 559 | 20231016 | 093000 | 123595070 | 5640 | 5630 | 5640 | 5630 | 178 |
| 560 | 20231016 | 092900 | 122592810 | 5640 | 5640 | 5640 | 5640 | 0 |
| 561 | 20231016 | 092800 | 122592810 | 5640 | 5640 | 5640 | 5640 | 19 |
| 562 | 20231016 | 092700 | 122485650 | 5640 | 5640 | 5640 | 5640 | 425 |
| 563 | 20231016 | 092600 | 120088650 | 5640 | 5640 | 5640 | 5640 | 8 |
| 564 | 20231016 | 092500 | 120043530 | 5630 | 5630 | 5630 | 5630 | 43 |
| 565 | 20231016 | 092400 | 119801440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 566 | 20231016 | 092300 | 119801440 | 5640 | 5640 | 5640 | 5640 | 33 |
| 567 | 20231016 | 092200 | 119615320 | 5640 | 5640 | 5640 | 5640 | 160 |
| 568 | 20231016 | 092100 | 118712920 | 5640 | 5640 | 5640 | 5640 | 47 |
| 569 | 20231016 | 092000 | 118447840 | 5640 | 5640 | 5640 | 5640 | 12 |
| 570 | 20231016 | 091900 | 118380160 | 5640 | 5640 | 5640 | 5640 | 0 |
| 571 | 20231016 | 091800 | 118380160 | 5640 | 5610 | 5650 | 5610 | 1027 |
| 572 | 20231016 | 091700 | 112618430 | 5620 | 5640 | 5640 | 5620 | 3000 |
| 573 | 20231016 | 091600 | 95746070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 574 | 20231016 | 091500 | 95746070 | 5660 | 5630 | 5660 | 5630 | 117 |
| 575 | 20231016 | 091400 | 95086850 | 5630 | 5630 | 5630 | 5630 | 544 |
| 576 | 20231016 | 091300 | 92024130 | 5630 | 5640 | 5640 | 5630 | 1000 |
| 577 | 20231016 | 091200 | 86393580 | 5630 | 5650 | 5650 | 5630 | 227 |
| 578 | 20231016 | 091100 | 85113390 | 5640 | 5600 | 5640 | 5600 | 211 |
| 579 | 20231016 | 091000 | 83923390 | 5600 | 5640 | 5640 | 5600 | 501 |
| 580 | 20231016 | 090900 | 81116750 | 5650 | 5650 | 5660 | 5600 | 3038 |
| 581 | 20231016 | 090800 | 64058680 | 5640 | 5650 | 5650 | 5640 | 212 |
| 582 | 20231016 | 090700 | 62862880 | 5650 | 5650 | 5650 | 5650 | 76 |
| 583 | 20231016 | 090600 | 62433480 | 5650 | 5640 | 5650 | 5640 | 81 |
| 584 | 20231016 | 090500 | 61976630 | 5630 | 5650 | 5650 | 5630 | 805 |
| 585 | 20231016 | 090400 | 57441720 | 5650 | 5640 | 5670 | 5630 | 435 |
| 586 | 20231016 | 090300 | 54985770 | 5670 | 5640 | 5670 | 5640 | 275 |
| 587 | 20231016 | 090200 | 53432730 | 5670 | 5680 | 5680 | 5650 | 656 |
| 588 | 20231016 | 090100 | 49721350 | 5700 | 5720 | 5730 | 5690 | 7381 |
| 589 | 20231016 | 090000 | 7579400 | 5740 | 5720 | 5740 | 5720 | 1320 |