29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 184600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 15731 |
| 3 | 20231018 | 184500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20231018 | 184400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20231018 | 184300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20231018 | 184200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20231018 | 184100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20231018 | 184000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20231018 | 183900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20231018 | 183800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20231018 | 183700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20231018 | 183600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20231018 | 183500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20231018 | 183400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20231018 | 183300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20231018 | 183200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20231018 | 183100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20231018 | 183000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20231018 | 182900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20231018 | 182800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20231018 | 182700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20231018 | 182600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20231018 | 182500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20231018 | 182400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20231018 | 182300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20231018 | 182200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20231018 | 182100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20231018 | 182000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20231018 | 181900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20231018 | 181800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20231018 | 181700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20231018 | 181600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 15731 |
| 33 | 20231018 | 181500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20231018 | 181400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20231018 | 181300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20231018 | 181200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20231018 | 181100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20231018 | 181000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20231018 | 180900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20231018 | 180800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20231018 | 180700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20231018 | 180600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20231018 | 180500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20231018 | 180400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20231018 | 180300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20231018 | 180200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20231018 | 180100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20231018 | 180000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20231018 | 175900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20231018 | 175800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20231018 | 175700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20231018 | 175600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20231018 | 175500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20231018 | 175400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20231018 | 175300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20231018 | 175200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20231018 | 175100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20231018 | 175000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20231018 | 174900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20231018 | 174800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20231018 | 174700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20231018 | 174600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 15731 |
| 63 | 20231018 | 174500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20231018 | 174400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20231018 | 174300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20231018 | 174200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20231018 | 174100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20231018 | 174000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20231018 | 173900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20231018 | 173800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20231018 | 173700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20231018 | 173600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20231018 | 173500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20231018 | 173400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20231018 | 173300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20231018 | 173200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20231018 | 173100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20231018 | 173000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20231018 | 172900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20231018 | 172800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20231018 | 172700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20231018 | 172600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20231018 | 172500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20231018 | 172400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20231018 | 172300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20231018 | 172200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20231018 | 172100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20231018 | 172000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20231018 | 171900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20231018 | 171800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20231018 | 171700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20231018 | 171600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 15731 |
| 93 | 20231018 | 171500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20231018 | 171400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20231018 | 171300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20231018 | 171200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20231018 | 171100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20231018 | 171000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20231018 | 170900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20231018 | 170800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20231018 | 170700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20231018 | 170600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20231018 | 170500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20231018 | 170400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20231018 | 170300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20231018 | 170200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20231018 | 170100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20231018 | 170000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20231018 | 165900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20231018 | 165800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20231018 | 165700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20231018 | 165600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20231018 | 165500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20231018 | 165400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20231018 | 165300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20231018 | 165200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20231018 | 165100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20231018 | 165000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20231018 | 164900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20231018 | 164800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20231018 | 164700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20231018 | 164600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 15731 |
| 123 | 20231018 | 164500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20231018 | 164400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20231018 | 164300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20231018 | 164200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20231018 | 164100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20231018 | 164000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20231018 | 163900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20231018 | 163800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20231018 | 163700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20231018 | 163600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20231018 | 163500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20231018 | 163400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20231018 | 163300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20231018 | 163200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20231018 | 163100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20231018 | 163000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20231018 | 162900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20231018 | 162800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20231018 | 162700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20231018 | 162600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20231018 | 162500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20231018 | 162400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20231018 | 162300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20231018 | 162200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20231018 | 162100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20231018 | 162000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20231018 | 161900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20231018 | 161800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20231018 | 161700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20231018 | 161600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 15731 |
| 153 | 20231018 | 161500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20231018 | 161400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20231018 | 161300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20231018 | 161200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20231018 | 161100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20231018 | 161000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20231018 | 160900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20231018 | 160800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20231018 | 160700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20231018 | 160600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20231018 | 160500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20231018 | 160400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20231018 | 160300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20231018 | 160200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20231018 | 160100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20231018 | 160000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20231018 | 155900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20231018 | 155800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20231018 | 155700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20231018 | 155600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20231018 | 155500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20231018 | 155400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20231018 | 155300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20231018 | 155200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20231018 | 155100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20231018 | 155000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20231018 | 154900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20231018 | 154800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20231018 | 154700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20231018 | 154600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 15731 |
| 183 | 20231018 | 154500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20231018 | 154400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20231018 | 154300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20231018 | 154200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20231018 | 154100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20231018 | 154000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20231018 | 153900 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20231018 | 153800 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20231018 | 153700 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20231018 | 153600 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20231018 | 153500 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20231018 | 153400 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20231018 | 153300 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20231018 | 153200 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20231018 | 153100 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 0 |
| 198 | 20231018 | 153000 | 3378205225 | 3605 | 3605 | 3605 | 3605 | 15731 |
| 199 | 20231018 | 152900 | 3321494970 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20231018 | 152800 | 3321494970 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20231018 | 152700 | 3321494970 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20231018 | 152600 | 3321494970 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20231018 | 152500 | 3321494970 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20231018 | 152400 | 3321494970 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20231018 | 152300 | 3321494970 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20231018 | 152200 | 3321494970 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20231018 | 152100 | 3321494970 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20231018 | 152000 | 3321494970 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20231018 | 151900 | 3321494970 | 3625 | 3625 | 3635 | 3620 | 3046 |
| 210 | 20231018 | 151800 | 3310437230 | 3625 | 3615 | 3625 | 3610 | 3125 |
| 211 | 20231018 | 151700 | 3299145025 | 3615 | 3605 | 3615 | 3605 | 505 |
| 212 | 20231018 | 151600 | 3297321110 | 3615 | 3615 | 3615 | 3610 | 2169 |
| 213 | 20231018 | 151500 | 3289484560 | 3610 | 3600 | 3615 | 3600 | 1186 |
| 214 | 20231018 | 151400 | 3285203925 | 3610 | 3615 | 3615 | 3610 | 2223 |
| 215 | 20231018 | 151300 | 3277177025 | 3615 | 3615 | 3620 | 3615 | 225 |
| 216 | 20231018 | 151200 | 3276363025 | 3610 | 3610 | 3610 | 3605 | 254 |
| 217 | 20231018 | 151100 | 3275446090 | 3600 | 3605 | 3605 | 3600 | 930 |
| 218 | 20231018 | 151000 | 3272097510 | 3600 | 3600 | 3605 | 3595 | 1192 |
| 219 | 20231018 | 150900 | 3267803755 | 3600 | 3610 | 3610 | 3595 | 9573 |
| 220 | 20231018 | 150800 | 3233335025 | 3605 | 3605 | 3615 | 3605 | 712 |
| 221 | 20231018 | 150700 | 3230768130 | 3600 | 3600 | 3600 | 3600 | 1488 |
| 222 | 20231018 | 150600 | 3225411330 | 3600 | 3595 | 3600 | 3595 | 532 |
| 223 | 20231018 | 150500 | 3223497305 | 3600 | 3600 | 3615 | 3595 | 12380 |
| 224 | 20231018 | 150400 | 3178929730 | 3595 | 3600 | 3600 | 3595 | 1078 |
| 225 | 20231018 | 150300 | 3175050865 | 3620 | 3625 | 3625 | 3595 | 6407 |
| 226 | 20231018 | 150200 | 3151960025 | 3625 | 3625 | 3630 | 3600 | 8195 |
| 227 | 20231018 | 150100 | 3122340820 | 3625 | 3620 | 3630 | 3620 | 3609 |
| 228 | 20231018 | 150000 | 3109256080 | 3615 | 3610 | 3620 | 3610 | 3828 |
| 229 | 20231018 | 145900 | 3095418980 | 3610 | 3610 | 3615 | 3605 | 854 |
| 230 | 20231018 | 145800 | 3092336395 | 3610 | 3605 | 3610 | 3600 | 902 |
| 231 | 20231018 | 145700 | 3089082915 | 3605 | 3610 | 3610 | 3600 | 286 |
| 232 | 20231018 | 145600 | 3088052300 | 3610 | 3605 | 3610 | 3600 | 502 |
| 233 | 20231018 | 145500 | 3086243345 | 3605 | 3605 | 3610 | 3605 | 784 |
| 234 | 20231018 | 145400 | 3083416330 | 3605 | 3605 | 3610 | 3605 | 710 |
| 235 | 20231018 | 145300 | 3080855430 | 3605 | 3610 | 3610 | 3605 | 239 |
| 236 | 20231018 | 145200 | 3079993825 | 3610 | 3615 | 3615 | 3605 | 2969 |
| 237 | 20231018 | 145100 | 3069272970 | 3615 | 3615 | 3615 | 3600 | 869 |
| 238 | 20231018 | 145000 | 3066137560 | 3615 | 3585 | 3620 | 3585 | 12200 |
| 239 | 20231018 | 144900 | 3022329275 | 3585 | 3585 | 3585 | 3575 | 1802 |
| 240 | 20231018 | 144800 | 3015870855 | 3575 | 3580 | 3585 | 3575 | 5718 |
| 241 | 20231018 | 144700 | 2995399935 | 3580 | 3585 | 3585 | 3580 | 5359 |
| 242 | 20231018 | 144600 | 2976214650 | 3580 | 3580 | 3580 | 3580 | 528 |
| 243 | 20231018 | 144500 | 2974324410 | 3585 | 3580 | 3585 | 3580 | 2693 |
| 244 | 20231018 | 144400 | 2964681240 | 3575 | 3575 | 3575 | 3575 | 364 |
| 245 | 20231018 | 144300 | 2963379940 | 3575 | 3575 | 3575 | 3570 | 375 |
| 246 | 20231018 | 144200 | 2962040140 | 3575 | 3570 | 3575 | 3565 | 9657 |
| 247 | 20231018 | 144100 | 2927543475 | 3570 | 3575 | 3575 | 3570 | 10999 |
| 248 | 20231018 | 144000 | 2888247815 | 3575 | 3575 | 3575 | 3575 | 353 |
| 249 | 20231018 | 143900 | 2886985840 | 3575 | 3580 | 3585 | 3575 | 3599 |
| 250 | 20231018 | 143800 | 2874101600 | 3580 | 3580 | 3585 | 3580 | 658 |
| 251 | 20231018 | 143700 | 2871743880 | 3580 | 3585 | 3585 | 3580 | 542 |
| 252 | 20231018 | 143600 | 2869803380 | 3580 | 3585 | 3585 | 3580 | 522 |
| 253 | 20231018 | 143500 | 2867933795 | 3585 | 3585 | 3585 | 3580 | 1475 |
| 254 | 20231018 | 143400 | 2862646400 | 3580 | 3580 | 3585 | 3575 | 4910 |
| 255 | 20231018 | 143300 | 2845067935 | 3580 | 3580 | 3580 | 3580 | 689 |
| 256 | 20231018 | 143200 | 2842601315 | 3580 | 3580 | 3580 | 3580 | 130 |
| 257 | 20231018 | 143100 | 2842135915 | 3575 | 3585 | 3585 | 3575 | 5095 |
| 258 | 20231018 | 143000 | 2823920955 | 3590 | 3585 | 3590 | 3580 | 5155 |
| 259 | 20231018 | 142900 | 2805463105 | 3585 | 3595 | 3595 | 3580 | 12490 |
| 260 | 20231018 | 142800 | 2760735100 | 3595 | 3595 | 3595 | 3590 | 333 |
| 261 | 20231018 | 142700 | 2759538015 | 3590 | 3595 | 3595 | 3590 | 1285 |
| 262 | 20231018 | 142600 | 2754918925 | 3595 | 3595 | 3595 | 3595 | 340 |
| 263 | 20231018 | 142500 | 2753696625 | 3595 | 3585 | 3595 | 3585 | 3195 |
| 264 | 20231018 | 142400 | 2742239065 | 3585 | 3585 | 3585 | 3580 | 2048 |
| 265 | 20231018 | 142300 | 2734896995 | 3590 | 3595 | 3595 | 3585 | 2304 |
| 266 | 20231018 | 142200 | 2726625340 | 3595 | 3595 | 3595 | 3595 | 744 |
| 267 | 20231018 | 142100 | 2723950660 | 3590 | 3595 | 3595 | 3590 | 1028 |
| 268 | 20231018 | 142000 | 2720258085 | 3595 | 3595 | 3600 | 3595 | 1440 |
| 269 | 20231018 | 141900 | 2715080950 | 3595 | 3605 | 3605 | 3595 | 747 |
| 270 | 20231018 | 141800 | 2712392420 | 3610 | 3605 | 3610 | 3590 | 907 |
| 271 | 20231018 | 141700 | 2709122865 | 3605 | 3590 | 3615 | 3590 | 5106 |
| 272 | 20231018 | 141600 | 2690779260 | 3590 | 3590 | 3590 | 3580 | 5397 |
| 273 | 20231018 | 141500 | 2671430525 | 3590 | 3590 | 3595 | 3585 | 4976 |
| 274 | 20231018 | 141400 | 2653563720 | 3590 | 3585 | 3590 | 3580 | 6983 |
| 275 | 20231018 | 141300 | 2628529710 | 3575 | 3580 | 3580 | 3575 | 3249 |
| 276 | 20231018 | 141200 | 2616898960 | 3580 | 3575 | 3580 | 3575 | 291 |
| 277 | 20231018 | 141100 | 2615858080 | 3575 | 3575 | 3575 | 3575 | 2895 |
| 278 | 20231018 | 141000 | 2605508455 | 3575 | 3585 | 3585 | 3575 | 14606 |
| 279 | 20231018 | 140900 | 2553254185 | 3585 | 3585 | 3585 | 3580 | 2519 |
| 280 | 20231018 | 140800 | 2544225885 | 3580 | 3585 | 3585 | 3580 | 264 |
| 281 | 20231018 | 140700 | 2543280635 | 3585 | 3585 | 3585 | 3585 | 225 |
| 282 | 20231018 | 140600 | 2542474010 | 3585 | 3585 | 3585 | 3585 | 113 |
| 283 | 20231018 | 140500 | 2542068905 | 3585 | 3580 | 3585 | 3580 | 477 |
| 284 | 20231018 | 140400 | 2540359245 | 3585 | 3585 | 3585 | 3580 | 6104 |
| 285 | 20231018 | 140300 | 2518476415 | 3590 | 3595 | 3595 | 3590 | 1936 |
| 286 | 20231018 | 140200 | 2511523895 | 3595 | 3595 | 3595 | 3595 | 212 |
| 287 | 20231018 | 140100 | 2510761755 | 3595 | 3595 | 3595 | 3590 | 299 |
| 288 | 20231018 | 140000 | 2509687225 | 3595 | 3590 | 3595 | 3590 | 179 |
| 289 | 20231018 | 135900 | 2509043970 | 3595 | 3590 | 3595 | 3590 | 1400 |
| 290 | 20231018 | 135800 | 2504017410 | 3590 | 3585 | 3590 | 3585 | 989 |
| 291 | 20231018 | 135700 | 2500470790 | 3585 | 3580 | 3585 | 3580 | 194 |
| 292 | 20231018 | 135600 | 2499776020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 293 | 20231018 | 135500 | 2499776020 | 3580 | 3590 | 3590 | 3580 | 8916 |
| 294 | 20231018 | 135400 | 2467804605 | 3590 | 3595 | 3595 | 3590 | 69 |
| 295 | 20231018 | 135300 | 2467556860 | 3595 | 3595 | 3595 | 3590 | 1091 |
| 296 | 20231018 | 135200 | 2463635020 | 3595 | 3590 | 3595 | 3590 | 1707 |
| 297 | 20231018 | 135100 | 2457498605 | 3590 | 3590 | 3590 | 3590 | 1091 |
| 298 | 20231018 | 135000 | 2453581915 | 3585 | 3585 | 3585 | 3585 | 0 |
| 299 | 20231018 | 134900 | 2453581915 | 3585 | 3585 | 3585 | 3580 | 359 |
| 300 | 20231018 | 134800 | 2452294905 | 3580 | 3590 | 3590 | 3580 | 2710 |
| 301 | 20231018 | 134700 | 2442580355 | 3585 | 3590 | 3590 | 3585 | 2362 |
| 302 | 20231018 | 134600 | 2434111775 | 3590 | 3585 | 3590 | 3585 | 1959 |
| 303 | 20231018 | 134500 | 2427085665 | 3590 | 3600 | 3610 | 3590 | 8353 |
| 304 | 20231018 | 134400 | 2397067200 | 3600 | 3585 | 3605 | 3585 | 3867 |
| 305 | 20231018 | 134300 | 2383183335 | 3590 | 3590 | 3590 | 3585 | 1548 |
| 306 | 20231018 | 134200 | 2377628960 | 3585 | 3590 | 3590 | 3585 | 1729 |
| 307 | 20231018 | 134100 | 2371424090 | 3590 | 3585 | 3590 | 3575 | 13753 |
| 308 | 20231018 | 134000 | 2322167925 | 3590 | 3595 | 3600 | 3585 | 2351 |
| 309 | 20231018 | 133900 | 2313731925 | 3595 | 3600 | 3600 | 3590 | 594 |
| 310 | 20231018 | 133800 | 2311598375 | 3590 | 3605 | 3605 | 3590 | 3708 |
| 311 | 20231018 | 133700 | 2298276480 | 3610 | 3600 | 3615 | 3595 | 2288 |
| 312 | 20231018 | 133600 | 2290039780 | 3600 | 3600 | 3600 | 3595 | 632 |
| 313 | 20231018 | 133500 | 2287767050 | 3600 | 3595 | 3600 | 3590 | 1505 |
| 314 | 20231018 | 133400 | 2282360980 | 3595 | 3600 | 3600 | 3590 | 433 |
| 315 | 20231018 | 133300 | 2280803360 | 3600 | 3615 | 3615 | 3590 | 5237 |
| 316 | 20231018 | 133200 | 2261945130 | 3615 | 3605 | 3615 | 3600 | 954 |
| 317 | 20231018 | 133100 | 2258507820 | 3610 | 3610 | 3615 | 3600 | 3109 |
| 318 | 20231018 | 133000 | 2247314160 | 3615 | 3615 | 3615 | 3605 | 2352 |
| 319 | 20231018 | 132900 | 2238832035 | 3615 | 3620 | 3620 | 3605 | 1060 |
| 320 | 20231018 | 132800 | 2235004290 | 3620 | 3615 | 3625 | 3610 | 2880 |
| 321 | 20231018 | 132700 | 2224594290 | 3615 | 3610 | 3615 | 3610 | 2489 |
| 322 | 20231018 | 132600 | 2215597920 | 3615 | 3600 | 3615 | 3600 | 1411 |
| 323 | 20231018 | 132500 | 2210510460 | 3600 | 3615 | 3615 | 3600 | 10985 |
| 324 | 20231018 | 132400 | 2170957940 | 3615 | 3610 | 3625 | 3605 | 1768 |
| 325 | 20231018 | 132300 | 2164567345 | 3615 | 3615 | 3615 | 3605 | 393 |
| 326 | 20231018 | 132200 | 2163147850 | 3615 | 3610 | 3615 | 3580 | 10981 |
| 327 | 20231018 | 132100 | 2123732745 | 3610 | 3620 | 3620 | 3605 | 373 |
| 328 | 20231018 | 132000 | 2122385640 | 3620 | 3620 | 3620 | 3605 | 998 |
| 329 | 20231018 | 131900 | 2118778385 | 3620 | 3595 | 3625 | 3590 | 10244 |
| 330 | 20231018 | 131800 | 2081991515 | 3590 | 3625 | 3625 | 3590 | 15132 |
| 331 | 20231018 | 131700 | 2027579980 | 3595 | 3630 | 3630 | 3595 | 13300 |
| 332 | 20231018 | 131600 | 1979551765 | 3625 | 3625 | 3630 | 3625 | 263 |
| 333 | 20231018 | 131500 | 1978598350 | 3625 | 3630 | 3630 | 3625 | 768 |
| 334 | 20231018 | 131400 | 1975812275 | 3630 | 3630 | 3630 | 3625 | 194 |
| 335 | 20231018 | 131300 | 1975108060 | 3625 | 3625 | 3625 | 3625 | 22 |
| 336 | 20231018 | 131200 | 1975028310 | 3625 | 3625 | 3625 | 3625 | 628 |
| 337 | 20231018 | 131100 | 1972751810 | 3630 | 3635 | 3635 | 3630 | 1158 |
| 338 | 20231018 | 131000 | 1968547325 | 3630 | 3635 | 3635 | 3630 | 427 |
| 339 | 20231018 | 130900 | 1966996130 | 3630 | 3630 | 3630 | 3630 | 190 |
| 340 | 20231018 | 130800 | 1966306430 | 3630 | 3635 | 3635 | 3625 | 3131 |
| 341 | 20231018 | 130700 | 1954941225 | 3630 | 3635 | 3635 | 3630 | 110 |
| 342 | 20231018 | 130600 | 1954541400 | 3635 | 3635 | 3635 | 3635 | 478 |
| 343 | 20231018 | 130500 | 1952803870 | 3640 | 3635 | 3640 | 3635 | 2480 |
| 344 | 20231018 | 130400 | 1943783895 | 3630 | 3635 | 3635 | 3630 | 344 |
| 345 | 20231018 | 130300 | 1942534135 | 3635 | 3630 | 3635 | 3630 | 58 |
| 346 | 20231018 | 130200 | 1942323555 | 3635 | 3635 | 3640 | 3635 | 760 |
| 347 | 20231018 | 130100 | 1939560915 | 3640 | 3640 | 3640 | 3635 | 914 |
| 348 | 20231018 | 130000 | 1936236290 | 3640 | 3620 | 3640 | 3620 | 623 |
| 349 | 20231018 | 125900 | 1933973050 | 3620 | 3625 | 3625 | 3620 | 2696 |
| 350 | 20231018 | 125800 | 1924201910 | 3620 | 3625 | 3625 | 3620 | 242 |
| 351 | 20231018 | 125700 | 1923325120 | 3625 | 3620 | 3625 | 3620 | 539 |
| 352 | 20231018 | 125600 | 1921373930 | 3625 | 3620 | 3625 | 3620 | 473 |
| 353 | 20231018 | 125500 | 1919660015 | 3620 | 3625 | 3625 | 3620 | 280 |
| 354 | 20231018 | 125400 | 1918645320 | 3625 | 3620 | 3625 | 3620 | 142 |
| 355 | 20231018 | 125300 | 1918131240 | 3620 | 3620 | 3625 | 3620 | 400 |
| 356 | 20231018 | 125200 | 1916683200 | 3610 | 3620 | 3625 | 3610 | 313 |
| 357 | 20231018 | 125100 | 1915550850 | 3610 | 3610 | 3610 | 3610 | 454 |
| 358 | 20231018 | 125000 | 1913911910 | 3610 | 3605 | 3610 | 3600 | 965 |
| 359 | 20231018 | 124900 | 1910432490 | 3600 | 3605 | 3605 | 3600 | 1464 |
| 360 | 20231018 | 124800 | 1905155335 | 3605 | 3605 | 3605 | 3605 | 159 |
| 361 | 20231018 | 124700 | 1904582140 | 3610 | 3595 | 3610 | 3595 | 6930 |
| 362 | 20231018 | 124600 | 1879645340 | 3590 | 3600 | 3600 | 3590 | 7914 |
| 363 | 20231018 | 124500 | 1851200860 | 3600 | 3595 | 3600 | 3595 | 390 |
| 364 | 20231018 | 124400 | 1849798720 | 3595 | 3595 | 3595 | 3595 | 1535 |
| 365 | 20231018 | 124300 | 1844280395 | 3595 | 3600 | 3600 | 3595 | 139 |
| 366 | 20231018 | 124200 | 1843780660 | 3600 | 3600 | 3600 | 3595 | 1145 |
| 367 | 20231018 | 124100 | 1839659420 | 3600 | 3600 | 3605 | 3595 | 2789 |
| 368 | 20231018 | 124000 | 1829620020 | 3600 | 3605 | 3605 | 3600 | 1954 |
| 369 | 20231018 | 123900 | 1822581125 | 3605 | 3610 | 3610 | 3605 | 375 |
| 370 | 20231018 | 123800 | 1821229200 | 3605 | 3600 | 3610 | 3600 | 491 |
| 371 | 20231018 | 123700 | 1819460210 | 3600 | 3615 | 3615 | 3600 | 10391 |
| 372 | 20231018 | 123600 | 1782017955 | 3615 | 3615 | 3615 | 3610 | 592 |
| 373 | 20231018 | 123500 | 1779879235 | 3610 | 3615 | 3615 | 3610 | 835 |
| 374 | 20231018 | 123400 | 1776862755 | 3610 | 3610 | 3615 | 3610 | 643 |
| 375 | 20231018 | 123300 | 1774541420 | 3615 | 3610 | 3615 | 3610 | 317 |
| 376 | 20231018 | 123200 | 1773396040 | 3610 | 3610 | 3610 | 3610 | 60 |
| 377 | 20231018 | 123100 | 1773179440 | 3610 | 3610 | 3610 | 3610 | 1073 |
| 378 | 20231018 | 123000 | 1769305910 | 3610 | 3610 | 3610 | 3610 | 854 |
| 379 | 20231018 | 122900 | 1766222970 | 3610 | 3610 | 3615 | 3605 | 4626 |
| 380 | 20231018 | 122800 | 1749523990 | 3610 | 3615 | 3620 | 3610 | 4557 |
| 381 | 20231018 | 122700 | 1733051275 | 3615 | 3620 | 3620 | 3615 | 525 |
| 382 | 20231018 | 122600 | 1731151505 | 3615 | 3630 | 3630 | 3615 | 4310 |
| 383 | 20231018 | 122500 | 1715543095 | 3625 | 3625 | 3630 | 3625 | 997 |
| 384 | 20231018 | 122400 | 1711925395 | 3630 | 3625 | 3630 | 3625 | 533 |
| 385 | 20231018 | 122300 | 1709992160 | 3625 | 3625 | 3630 | 3625 | 339 |
| 386 | 20231018 | 122200 | 1708763250 | 3625 | 3625 | 3625 | 3625 | 551 |
| 387 | 20231018 | 122100 | 1706765875 | 3630 | 3630 | 3630 | 3625 | 579 |
| 388 | 20231018 | 122000 | 1704664670 | 3630 | 3625 | 3630 | 3625 | 432 |
| 389 | 20231018 | 121900 | 1703097540 | 3625 | 3625 | 3625 | 3620 | 354 |
| 390 | 20231018 | 121800 | 1701815185 | 3625 | 3625 | 3625 | 3620 | 258 |
| 391 | 20231018 | 121700 | 1700880160 | 3625 | 3625 | 3625 | 3620 | 5172 |
| 392 | 20231018 | 121600 | 1682140550 | 3625 | 3625 | 3625 | 3625 | 0 |
| 393 | 20231018 | 121500 | 1682140550 | 3625 | 3630 | 3630 | 3625 | 1227 |
| 394 | 20231018 | 121400 | 1677686890 | 3630 | 3630 | 3630 | 3630 | 87 |
| 395 | 20231018 | 121300 | 1677371080 | 3630 | 3630 | 3630 | 3630 | 608 |
| 396 | 20231018 | 121200 | 1675164040 | 3630 | 3625 | 3630 | 3625 | 514 |
| 397 | 20231018 | 121100 | 1673298715 | 3625 | 3630 | 3630 | 3625 | 1358 |
| 398 | 20231018 | 121000 | 1668370020 | 3630 | 3635 | 3640 | 3630 | 4117 |
| 399 | 20231018 | 120900 | 1653410205 | 3640 | 3635 | 3640 | 3635 | 525 |
| 400 | 20231018 | 120800 | 1651499770 | 3640 | 3635 | 3640 | 3635 | 134 |
| 401 | 20231018 | 120700 | 1651012595 | 3640 | 3635 | 3640 | 3635 | 172 |
| 402 | 20231018 | 120600 | 1650387205 | 3640 | 3635 | 3640 | 3635 | 382 |
| 403 | 20231018 | 120500 | 1648997040 | 3640 | 3635 | 3640 | 3635 | 94 |
| 404 | 20231018 | 120400 | 1648655320 | 3635 | 3625 | 3640 | 3625 | 342 |
| 405 | 20231018 | 120300 | 1647412625 | 3625 | 3645 | 3645 | 3625 | 5287 |
| 406 | 20231018 | 120200 | 1628210980 | 3640 | 3640 | 3640 | 3640 | 275 |
| 407 | 20231018 | 120100 | 1627209980 | 3635 | 3640 | 3640 | 3635 | 271 |
| 408 | 20231018 | 120000 | 1626223895 | 3640 | 3640 | 3645 | 3640 | 1207 |
| 409 | 20231018 | 115900 | 1621830355 | 3635 | 3630 | 3635 | 3630 | 373 |
| 410 | 20231018 | 115800 | 1620474680 | 3630 | 3630 | 3630 | 3630 | 49 |
| 411 | 20231018 | 115700 | 1620296810 | 3630 | 3630 | 3630 | 3625 | 2280 |
| 412 | 20231018 | 115600 | 1612020535 | 3630 | 3625 | 3630 | 3625 | 2147 |
| 413 | 20231018 | 115500 | 1604236655 | 3620 | 3660 | 3670 | 3620 | 10443 |
| 414 | 20231018 | 115400 | 1566299350 | 3660 | 3655 | 3660 | 3655 | 2205 |
| 415 | 20231018 | 115300 | 1558236525 | 3645 | 3640 | 3645 | 3640 | 862 |
| 416 | 20231018 | 115200 | 1555095490 | 3640 | 3640 | 3640 | 3640 | 196 |
| 417 | 20231018 | 115100 | 1554382050 | 3640 | 3640 | 3640 | 3640 | 260 |
| 418 | 20231018 | 115000 | 1553435650 | 3640 | 3635 | 3640 | 3635 | 378 |
| 419 | 20231018 | 114900 | 1552059750 | 3635 | 3650 | 3650 | 3635 | 121 |
| 420 | 20231018 | 114800 | 1551619725 | 3630 | 3645 | 3665 | 3630 | 5055 |
| 421 | 20231018 | 114700 | 1533246355 | 3645 | 3665 | 3670 | 3645 | 425 |
| 422 | 20231018 | 114600 | 1531688575 | 3670 | 3645 | 3675 | 3645 | 628 |
| 423 | 20231018 | 114500 | 1529394460 | 3640 | 3630 | 3650 | 3630 | 15271 |
| 424 | 20231018 | 114400 | 1473673680 | 3630 | 3625 | 3635 | 3625 | 1323 |
| 425 | 20231018 | 114300 | 1468871200 | 3625 | 3620 | 3625 | 3620 | 396 |
| 426 | 20231018 | 114200 | 1467436345 | 3620 | 3620 | 3620 | 3620 | 452 |
| 427 | 20231018 | 114100 | 1465800105 | 3625 | 3620 | 3625 | 3620 | 914 |
| 428 | 20231018 | 114000 | 1462491410 | 3620 | 3625 | 3625 | 3620 | 118 |
| 429 | 20231018 | 113900 | 1462064225 | 3620 | 3625 | 3625 | 3620 | 2847 |
| 430 | 20231018 | 113800 | 1451746975 | 3620 | 3620 | 3620 | 3620 | 280 |
| 431 | 20231018 | 113700 | 1450733375 | 3615 | 3635 | 3635 | 3610 | 16205 |
| 432 | 20231018 | 113600 | 1392126460 | 3635 | 3640 | 3640 | 3635 | 5296 |
| 433 | 20231018 | 113500 | 1372870430 | 3635 | 3640 | 3640 | 3635 | 3039 |
| 434 | 20231018 | 113400 | 1361809005 | 3640 | 3640 | 3640 | 3640 | 453 |
| 435 | 20231018 | 113300 | 1360160085 | 3640 | 3645 | 3645 | 3640 | 547 |
| 436 | 20231018 | 113200 | 1358168475 | 3645 | 3650 | 3650 | 3640 | 706 |
| 437 | 20231018 | 113100 | 1355595010 | 3650 | 3650 | 3650 | 3645 | 3294 |
| 438 | 20231018 | 113000 | 1343584510 | 3650 | 3650 | 3650 | 3645 | 1219 |
| 439 | 20231018 | 112900 | 1339138155 | 3650 | 3655 | 3655 | 3645 | 12851 |
| 440 | 20231018 | 112800 | 1292209050 | 3660 | 3655 | 3660 | 3655 | 442 |
| 441 | 20231018 | 112700 | 1290591875 | 3660 | 3660 | 3660 | 3655 | 572 |
| 442 | 20231018 | 112600 | 1288499655 | 3655 | 3660 | 3660 | 3655 | 628 |
| 443 | 20231018 | 112500 | 1286203000 | 3660 | 3660 | 3660 | 3655 | 902 |
| 444 | 20231018 | 112400 | 1282903095 | 3655 | 3655 | 3660 | 3655 | 433 |
| 445 | 20231018 | 112300 | 1281320410 | 3655 | 3660 | 3660 | 3655 | 240 |
| 446 | 20231018 | 112200 | 1280443175 | 3655 | 3655 | 3660 | 3655 | 163 |
| 447 | 20231018 | 112100 | 1279847340 | 3655 | 3660 | 3660 | 3655 | 131 |
| 448 | 20231018 | 112000 | 1279368500 | 3655 | 3660 | 3660 | 3655 | 742 |
| 449 | 20231018 | 111900 | 1276653315 | 3660 | 3655 | 3660 | 3655 | 515 |
| 450 | 20231018 | 111800 | 1274770955 | 3655 | 3655 | 3655 | 3655 | 68 |
| 451 | 20231018 | 111700 | 1274522415 | 3655 | 3655 | 3655 | 3650 | 383 |
| 452 | 20231018 | 111600 | 1273123730 | 3650 | 3655 | 3655 | 3650 | 2124 |
| 453 | 20231018 | 111500 | 1265360635 | 3660 | 3655 | 3660 | 3655 | 494 |
| 454 | 20231018 | 111400 | 1263554990 | 3655 | 3655 | 3660 | 3655 | 101 |
| 455 | 20231018 | 111300 | 1263185795 | 3655 | 3660 | 3660 | 3655 | 1002 |
| 456 | 20231018 | 111200 | 1259519810 | 3660 | 3655 | 3665 | 3655 | 1884 |
| 457 | 20231018 | 111100 | 1252631640 | 3660 | 3660 | 3660 | 3655 | 2402 |
| 458 | 20231018 | 111000 | 1243840445 | 3660 | 3670 | 3670 | 3660 | 1920 |
| 459 | 20231018 | 110900 | 1236802395 | 3675 | 3670 | 3675 | 3665 | 263 |
| 460 | 20231018 | 110800 | 1235837270 | 3665 | 3675 | 3675 | 3665 | 1195 |
| 461 | 20231018 | 110700 | 1231452855 | 3675 | 3670 | 3675 | 3670 | 580 |
| 462 | 20231018 | 110600 | 1229322095 | 3675 | 3675 | 3675 | 3670 | 258 |
| 463 | 20231018 | 110500 | 1228374145 | 3670 | 3670 | 3670 | 3665 | 398 |
| 464 | 20231018 | 110400 | 1226913750 | 3670 | 3675 | 3680 | 3670 | 2639 |
| 465 | 20231018 | 110300 | 1217218825 | 3675 | 3675 | 3685 | 3675 | 478 |
| 466 | 20231018 | 110200 | 1215459115 | 3680 | 3680 | 3680 | 3680 | 539 |
| 467 | 20231018 | 110100 | 1213475595 | 3680 | 3680 | 3680 | 3675 | 866 |
| 468 | 20231018 | 110000 | 1210289190 | 3680 | 3685 | 3685 | 3680 | 410 |
| 469 | 20231018 | 105900 | 1208778890 | 3685 | 3685 | 3685 | 3675 | 66 |
| 470 | 20231018 | 105800 | 1208536140 | 3680 | 3675 | 3680 | 3675 | 359 |
| 471 | 20231018 | 105700 | 1207215265 | 3675 | 3675 | 3675 | 3675 | 73 |
| 472 | 20231018 | 105600 | 1206946990 | 3675 | 3680 | 3680 | 3675 | 183 |
| 473 | 20231018 | 105500 | 1206274250 | 3685 | 3685 | 3685 | 3675 | 1114 |
| 474 | 20231018 | 105400 | 1202174285 | 3690 | 3685 | 3690 | 3685 | 486 |
| 475 | 20231018 | 105300 | 1200381415 | 3685 | 3690 | 3690 | 3685 | 454 |
| 476 | 20231018 | 105200 | 1198708370 | 3690 | 3690 | 3690 | 3685 | 285 |
| 477 | 20231018 | 105100 | 1197657035 | 3685 | 3690 | 3695 | 3685 | 2346 |
| 478 | 20231018 | 105000 | 1189001920 | 3690 | 3690 | 3690 | 3690 | 352 |
| 479 | 20231018 | 104900 | 1187703040 | 3690 | 3680 | 3690 | 3680 | 297 |
| 480 | 20231018 | 104800 | 1186607785 | 3680 | 3690 | 3690 | 3680 | 304 |
| 481 | 20231018 | 104700 | 1185486875 | 3695 | 3695 | 3695 | 3680 | 571 |
| 482 | 20231018 | 104600 | 1183377735 | 3695 | 3695 | 3695 | 3690 | 224 |
| 483 | 20231018 | 104500 | 1182550305 | 3695 | 3695 | 3695 | 3680 | 604 |
| 484 | 20231018 | 104400 | 1180319600 | 3695 | 3695 | 3695 | 3695 | 112 |
| 485 | 20231018 | 104300 | 1179905760 | 3680 | 3680 | 3685 | 3680 | 2004 |
| 486 | 20231018 | 104200 | 1172531015 | 3685 | 3695 | 3695 | 3685 | 2235 |
| 487 | 20231018 | 104100 | 1164286805 | 3690 | 3695 | 3695 | 3690 | 131 |
| 488 | 20231018 | 104000 | 1163803345 | 3690 | 3695 | 3695 | 3690 | 179 |
| 489 | 20231018 | 103900 | 1163142190 | 3695 | 3695 | 3695 | 3695 | 393 |
| 490 | 20231018 | 103800 | 1161690055 | 3695 | 3695 | 3695 | 3690 | 301 |
| 491 | 20231018 | 103700 | 1160578110 | 3690 | 3695 | 3695 | 3690 | 313 |
| 492 | 20231018 | 103600 | 1159421870 | 3695 | 3690 | 3695 | 3690 | 833 |
| 493 | 20231018 | 103500 | 1156348035 | 3685 | 3685 | 3685 | 3685 | 88 |
| 494 | 20231018 | 103400 | 1156023755 | 3670 | 3670 | 3670 | 3670 | 52 |
| 495 | 20231018 | 103300 | 1155832915 | 3670 | 3695 | 3695 | 3660 | 5262 |
| 496 | 20231018 | 103200 | 1136508110 | 3690 | 3690 | 3695 | 3690 | 322 |
| 497 | 20231018 | 103100 | 1135318335 | 3690 | 3690 | 3690 | 3690 | 53 |
| 498 | 20231018 | 103000 | 1135122765 | 3695 | 3690 | 3695 | 3690 | 271 |
| 499 | 20231018 | 102900 | 1134121755 | 3690 | 3695 | 3695 | 3690 | 101 |
| 500 | 20231018 | 102800 | 1133748845 | 3700 | 3700 | 3700 | 3670 | 1509 |
| 501 | 20231018 | 102700 | 1128180600 | 3695 | 3690 | 3695 | 3660 | 7789 |
| 502 | 20231018 | 102600 | 1099524410 | 3690 | 3690 | 3690 | 3690 | 2141 |
| 503 | 20231018 | 102500 | 1091624120 | 3695 | 3690 | 3695 | 3690 | 1941 |
| 504 | 20231018 | 102400 | 1084461255 | 3690 | 3690 | 3690 | 3690 | 1390 |
| 505 | 20231018 | 102300 | 1079332155 | 3690 | 3690 | 3690 | 3690 | 157 |
| 506 | 20231018 | 102200 | 1078752825 | 3685 | 3685 | 3685 | 3680 | 111 |
| 507 | 20231018 | 102100 | 1078344095 | 3670 | 3690 | 3695 | 3670 | 5507 |
| 508 | 20231018 | 102000 | 1058098140 | 3695 | 3690 | 3695 | 3690 | 2044 |
| 509 | 20231018 | 101900 | 1050555775 | 3690 | 3685 | 3690 | 3685 | 250 |
| 510 | 20231018 | 101800 | 1049633445 | 3685 | 3685 | 3690 | 3685 | 348 |
| 511 | 20231018 | 101700 | 1048350060 | 3690 | 3695 | 3700 | 3690 | 58 |
| 512 | 20231018 | 101600 | 1048135875 | 3675 | 3690 | 3700 | 3675 | 5106 |
| 513 | 20231018 | 101500 | 1029334435 | 3700 | 3685 | 3700 | 3685 | 1941 |
| 514 | 20231018 | 101400 | 1022172285 | 3690 | 3685 | 3690 | 3685 | 77 |
| 515 | 20231018 | 101300 | 1021888415 | 3690 | 3685 | 3690 | 3685 | 209 |
| 516 | 20231018 | 101200 | 1021117225 | 3675 | 3675 | 3700 | 3675 | 5108 |
| 517 | 20231018 | 101100 | 1002324365 | 3670 | 3685 | 3700 | 3670 | 5180 |
| 518 | 20231018 | 101000 | 983258705 | 3685 | 3685 | 3685 | 3685 | 2262 |
| 519 | 20231018 | 100900 | 974923235 | 3685 | 3685 | 3685 | 3685 | 535 |
| 520 | 20231018 | 100800 | 972951760 | 3685 | 3675 | 3685 | 3675 | 2133 |
| 521 | 20231018 | 100700 | 965111975 | 3665 | 3675 | 3675 | 3665 | 579 |
| 522 | 20231018 | 100600 | 962989465 | 3665 | 3665 | 3665 | 3660 | 2124 |
| 523 | 20231018 | 100500 | 955205250 | 3665 | 3655 | 3665 | 3655 | 264 |
| 524 | 20231018 | 100400 | 954238180 | 3655 | 3645 | 3655 | 3645 | 687 |
| 525 | 20231018 | 100300 | 951729235 | 3660 | 3660 | 3660 | 3640 | 1378 |
| 526 | 20231018 | 100200 | 946687005 | 3660 | 3650 | 3660 | 3635 | 4463 |
| 527 | 20231018 | 100100 | 930427525 | 3650 | 3650 | 3650 | 3650 | 3083 |
| 528 | 20231018 | 100000 | 919174575 | 3650 | 3650 | 3650 | 3645 | 654 |
| 529 | 20231018 | 095900 | 916787765 | 3645 | 3665 | 3665 | 3645 | 18882 |
| 530 | 20231018 | 095800 | 847756150 | 3670 | 3675 | 3675 | 3670 | 2474 |
| 531 | 20231018 | 095700 | 838675320 | 3675 | 3685 | 3685 | 3675 | 3270 |
| 532 | 20231018 | 095600 | 826656560 | 3685 | 3680 | 3685 | 3680 | 284 |
| 533 | 20231018 | 095500 | 825610940 | 3685 | 3695 | 3695 | 3685 | 7026 |
| 534 | 20231018 | 095400 | 799695580 | 3700 | 3695 | 3700 | 3695 | 757 |
| 535 | 20231018 | 095300 | 796894965 | 3695 | 3700 | 3700 | 3695 | 74 |
| 536 | 20231018 | 095200 | 796621410 | 3695 | 3715 | 3715 | 3695 | 3005 |
| 537 | 20231018 | 095100 | 785492225 | 3715 | 3715 | 3715 | 3710 | 347 |
| 538 | 20231018 | 095000 | 784203370 | 3715 | 3715 | 3715 | 3715 | 202 |
| 539 | 20231018 | 094900 | 783452940 | 3710 | 3710 | 3710 | 3710 | 192 |
| 540 | 20231018 | 094800 | 782740620 | 3710 | 3715 | 3715 | 3705 | 3467 |
| 541 | 20231018 | 094700 | 769880615 | 3720 | 3720 | 3720 | 3715 | 6228 |
| 542 | 20231018 | 094600 | 746714700 | 3715 | 3720 | 3720 | 3715 | 267 |
| 543 | 20231018 | 094500 | 745721710 | 3715 | 3710 | 3715 | 3710 | 7347 |
| 544 | 20231018 | 094400 | 718449610 | 3710 | 3715 | 3715 | 3700 | 5507 |
| 545 | 20231018 | 094300 | 698060015 | 3710 | 3720 | 3720 | 3710 | 1616 |
| 546 | 20231018 | 094200 | 692056655 | 3720 | 3715 | 3720 | 3715 | 1219 |
| 547 | 20231018 | 094100 | 687522330 | 3715 | 3705 | 3715 | 3700 | 2264 |
| 548 | 20231018 | 094000 | 679114570 | 3705 | 3700 | 3705 | 3695 | 3675 |
| 549 | 20231018 | 093900 | 665499770 | 3695 | 3700 | 3700 | 3695 | 2175 |
| 550 | 20231018 | 093800 | 657460415 | 3700 | 3700 | 3705 | 3695 | 1517 |
| 551 | 20231018 | 093700 | 651847470 | 3700 | 3705 | 3710 | 3700 | 3071 |
| 552 | 20231018 | 093600 | 640471735 | 3705 | 3705 | 3705 | 3705 | 766 |
| 553 | 20231018 | 093500 | 637633705 | 3705 | 3700 | 3705 | 3700 | 3133 |
| 554 | 20231018 | 093400 | 626038845 | 3700 | 3705 | 3705 | 3700 | 549 |
| 555 | 20231018 | 093300 | 624006895 | 3705 | 3705 | 3705 | 3700 | 666 |
| 556 | 20231018 | 093200 | 621539750 | 3705 | 3705 | 3705 | 3700 | 4046 |
| 557 | 20231018 | 093100 | 606565820 | 3705 | 3705 | 3705 | 3700 | 5219 |
| 558 | 20231018 | 093000 | 587229430 | 3705 | 3705 | 3705 | 3705 | 140 |
| 559 | 20231018 | 092900 | 586710730 | 3705 | 3700 | 3710 | 3695 | 8789 |
| 560 | 20231018 | 092800 | 554146415 | 3700 | 3700 | 3705 | 3700 | 6932 |
| 561 | 20231018 | 092700 | 528484865 | 3705 | 3700 | 3710 | 3700 | 1771 |
| 562 | 20231018 | 092600 | 521925640 | 3695 | 3705 | 3705 | 3695 | 6432 |
| 563 | 20231018 | 092500 | 498133245 | 3705 | 3705 | 3710 | 3705 | 7173 |
| 564 | 20231018 | 092400 | 471556955 | 3710 | 3700 | 3710 | 3700 | 7488 |
| 565 | 20231018 | 092300 | 443791370 | 3700 | 3700 | 3700 | 3695 | 1119 |
| 566 | 20231018 | 092200 | 439651095 | 3700 | 3700 | 3705 | 3695 | 9582 |
| 567 | 20231018 | 092100 | 404197855 | 3700 | 3710 | 3710 | 3700 | 1631 |
| 568 | 20231018 | 092000 | 398163120 | 3700 | 3680 | 3700 | 3670 | 6549 |
| 569 | 20231018 | 091900 | 374011450 | 3680 | 3680 | 3685 | 3680 | 784 |
| 570 | 20231018 | 091800 | 371126225 | 3675 | 3660 | 3675 | 3660 | 153 |
| 571 | 20231018 | 091700 | 370564410 | 3660 | 3680 | 3680 | 3660 | 8120 |
| 572 | 20231018 | 091600 | 340826155 | 3685 | 3685 | 3685 | 3685 | 293 |
| 573 | 20231018 | 091500 | 339746450 | 3690 | 3695 | 3700 | 3690 | 1812 |
| 574 | 20231018 | 091400 | 333052745 | 3695 | 3695 | 3700 | 3695 | 1664 |
| 575 | 20231018 | 091300 | 326902750 | 3695 | 3695 | 3695 | 3695 | 30 |
| 576 | 20231018 | 091200 | 326791900 | 3700 | 3700 | 3700 | 3700 | 15 |
| 577 | 20231018 | 091100 | 326736400 | 3680 | 3680 | 3700 | 3670 | 12017 |
| 578 | 20231018 | 091000 | 282572155 | 3685 | 3720 | 3720 | 3685 | 3525 |
| 579 | 20231018 | 090900 | 269536475 | 3720 | 3725 | 3725 | 3700 | 3476 |
| 580 | 20231018 | 090800 | 256620200 | 3725 | 3715 | 3725 | 3715 | 3137 |
| 581 | 20231018 | 090700 | 244952135 | 3720 | 3720 | 3725 | 3710 | 8611 |
| 582 | 20231018 | 090600 | 212935190 | 3715 | 3710 | 3720 | 3710 | 2886 |
| 583 | 20231018 | 090500 | 202213505 | 3710 | 3700 | 3710 | 3690 | 3185 |
| 584 | 20231018 | 090400 | 190415010 | 3685 | 3685 | 3705 | 3685 | 12082 |
| 585 | 20231018 | 090300 | 145859635 | 3685 | 3690 | 3705 | 3685 | 7803 |
| 586 | 20231018 | 090200 | 117012855 | 3685 | 3665 | 3685 | 3665 | 5663 |
| 587 | 20231018 | 090100 | 96178130 | 3660 | 3630 | 3660 | 3630 | 8077 |
| 588 | 20231018 | 090000 | 66663150 | 3630 | 3590 | 3635 | 3590 | 18554 |