29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 185200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 12692 |
| 3 | 20231011 | 185100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 4 | 20231011 | 185000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 5 | 20231011 | 184900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 6 | 20231011 | 184800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 7 | 20231011 | 184700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 8 | 20231011 | 184600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 9 | 20231011 | 184500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 10 | 20231011 | 184400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 11 | 20231011 | 184300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 12 | 20231011 | 184200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 13 | 20231011 | 184100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 14 | 20231011 | 184000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 15 | 20231011 | 183900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 16 | 20231011 | 183800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 17 | 20231011 | 183700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 18 | 20231011 | 183600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 19 | 20231011 | 183500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 20 | 20231011 | 183400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 21 | 20231011 | 183300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 22 | 20231011 | 183200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 23 | 20231011 | 183100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 24 | 20231011 | 183000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 25 | 20231011 | 182900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 26 | 20231011 | 182800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 27 | 20231011 | 182700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 28 | 20231011 | 182600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 29 | 20231011 | 182500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 30 | 20231011 | 182400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 31 | 20231011 | 182300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 32 | 20231011 | 182200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 12692 |
| 33 | 20231011 | 182100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 34 | 20231011 | 182000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 35 | 20231011 | 181900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 36 | 20231011 | 181800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 37 | 20231011 | 181700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 38 | 20231011 | 181600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 39 | 20231011 | 181500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 40 | 20231011 | 181400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 41 | 20231011 | 181300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 42 | 20231011 | 181200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 43 | 20231011 | 181100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 44 | 20231011 | 181000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 45 | 20231011 | 180900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 46 | 20231011 | 180800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 47 | 20231011 | 180700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 48 | 20231011 | 180600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 49 | 20231011 | 180500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 50 | 20231011 | 180400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 51 | 20231011 | 180300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 52 | 20231011 | 180200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 53 | 20231011 | 180100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 54 | 20231011 | 180000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 55 | 20231011 | 175900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 56 | 20231011 | 175800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 57 | 20231011 | 175700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 58 | 20231011 | 175600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 59 | 20231011 | 175500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 60 | 20231011 | 175400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 61 | 20231011 | 175300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 62 | 20231011 | 175200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 12692 |
| 63 | 20231011 | 175100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 64 | 20231011 | 175000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 65 | 20231011 | 174900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 66 | 20231011 | 174800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 67 | 20231011 | 174700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 68 | 20231011 | 174600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 69 | 20231011 | 174500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 70 | 20231011 | 174400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 71 | 20231011 | 174300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 72 | 20231011 | 174200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 73 | 20231011 | 174100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 74 | 20231011 | 174000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 75 | 20231011 | 173900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 76 | 20231011 | 173800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 77 | 20231011 | 173700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 78 | 20231011 | 173600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 79 | 20231011 | 173500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 80 | 20231011 | 173400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 81 | 20231011 | 173300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 82 | 20231011 | 173200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 83 | 20231011 | 173100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 84 | 20231011 | 173000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 85 | 20231011 | 172900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 86 | 20231011 | 172800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 87 | 20231011 | 172700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 88 | 20231011 | 172600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 89 | 20231011 | 172500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 90 | 20231011 | 172400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 91 | 20231011 | 172300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 92 | 20231011 | 172200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 12692 |
| 93 | 20231011 | 172100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 94 | 20231011 | 172000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 95 | 20231011 | 171900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 96 | 20231011 | 171800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 97 | 20231011 | 171700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 98 | 20231011 | 171600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 99 | 20231011 | 171500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 100 | 20231011 | 171400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 101 | 20231011 | 171300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 102 | 20231011 | 171200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 103 | 20231011 | 171100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 104 | 20231011 | 171000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 105 | 20231011 | 170900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 106 | 20231011 | 170800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 107 | 20231011 | 170700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 108 | 20231011 | 170600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 109 | 20231011 | 170500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 110 | 20231011 | 170400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 111 | 20231011 | 170300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 112 | 20231011 | 170200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 113 | 20231011 | 170100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 114 | 20231011 | 170000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 115 | 20231011 | 165900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 116 | 20231011 | 165800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 117 | 20231011 | 165700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 118 | 20231011 | 165600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 119 | 20231011 | 165500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 120 | 20231011 | 165400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 121 | 20231011 | 165300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 122 | 20231011 | 165200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 12692 |
| 123 | 20231011 | 165100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 124 | 20231011 | 165000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 125 | 20231011 | 164900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 126 | 20231011 | 164800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 127 | 20231011 | 164700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 128 | 20231011 | 164600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 129 | 20231011 | 164500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 130 | 20231011 | 164400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 131 | 20231011 | 164300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 132 | 20231011 | 164200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 133 | 20231011 | 164100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 134 | 20231011 | 164000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 135 | 20231011 | 163900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 136 | 20231011 | 163800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 137 | 20231011 | 163700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 138 | 20231011 | 163600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 139 | 20231011 | 163500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 140 | 20231011 | 163400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 141 | 20231011 | 163300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 142 | 20231011 | 163200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 143 | 20231011 | 163100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 144 | 20231011 | 163000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 145 | 20231011 | 162900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 146 | 20231011 | 162800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 147 | 20231011 | 162700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 148 | 20231011 | 162600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 149 | 20231011 | 162500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 150 | 20231011 | 162400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 151 | 20231011 | 162300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 152 | 20231011 | 162200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 12692 |
| 153 | 20231011 | 162100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 154 | 20231011 | 162000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 155 | 20231011 | 161900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 156 | 20231011 | 161800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 157 | 20231011 | 161700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 158 | 20231011 | 161600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 159 | 20231011 | 161500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 160 | 20231011 | 161400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 161 | 20231011 | 161300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 162 | 20231011 | 161200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 163 | 20231011 | 161100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 164 | 20231011 | 161000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 165 | 20231011 | 160900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 166 | 20231011 | 160800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 167 | 20231011 | 160700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 168 | 20231011 | 160600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 169 | 20231011 | 160500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 170 | 20231011 | 160400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 171 | 20231011 | 160300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 172 | 20231011 | 160200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 173 | 20231011 | 160100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 174 | 20231011 | 160000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 175 | 20231011 | 155900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 176 | 20231011 | 155800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 177 | 20231011 | 155700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 178 | 20231011 | 155600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 179 | 20231011 | 155500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 180 | 20231011 | 155400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 181 | 20231011 | 155300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 182 | 20231011 | 155200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 12692 |
| 183 | 20231011 | 155100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 184 | 20231011 | 155000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 185 | 20231011 | 154900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 186 | 20231011 | 154800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 187 | 20231011 | 154700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 188 | 20231011 | 154600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 189 | 20231011 | 154500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 190 | 20231011 | 154400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 191 | 20231011 | 154300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 192 | 20231011 | 154200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 193 | 20231011 | 154100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 194 | 20231011 | 154000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 195 | 20231011 | 153900 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 196 | 20231011 | 153800 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 197 | 20231011 | 153700 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 198 | 20231011 | 153600 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 199 | 20231011 | 153500 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 200 | 20231011 | 153400 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 201 | 20231011 | 153300 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 202 | 20231011 | 153200 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 203 | 20231011 | 153100 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 204 | 20231011 | 153000 | 1438753680 | 2225 | 2225 | 2225 | 2225 | 12692 |
| 205 | 20231011 | 152900 | 1410513980 | 2235 | 2235 | 2235 | 2235 | 0 |
| 206 | 20231011 | 152800 | 1410513980 | 2235 | 2235 | 2235 | 2235 | 0 |
| 207 | 20231011 | 152700 | 1410513980 | 2235 | 2235 | 2235 | 2235 | 0 |
| 208 | 20231011 | 152600 | 1410513980 | 2235 | 2235 | 2235 | 2235 | 0 |
| 209 | 20231011 | 152500 | 1410513980 | 2235 | 2235 | 2235 | 2235 | 0 |
| 210 | 20231011 | 152400 | 1410513980 | 2235 | 2235 | 2235 | 2235 | 0 |
| 211 | 20231011 | 152300 | 1410513980 | 2235 | 2235 | 2235 | 2235 | 0 |
| 212 | 20231011 | 152200 | 1410513980 | 2235 | 2235 | 2235 | 2235 | 0 |
| 213 | 20231011 | 152100 | 1410513980 | 2235 | 2235 | 2235 | 2235 | 0 |
| 214 | 20231011 | 152000 | 1410513980 | 2235 | 2235 | 2235 | 2235 | 0 |
| 215 | 20231011 | 151900 | 1410513980 | 2235 | 2220 | 2235 | 2220 | 2002 |
| 216 | 20231011 | 151800 | 1406057525 | 2230 | 2225 | 2230 | 2220 | 991 |
| 217 | 20231011 | 151700 | 1403855995 | 2240 | 2220 | 2240 | 2220 | 7497 |
| 218 | 20231011 | 151600 | 1387205820 | 2220 | 2220 | 2220 | 2220 | 2550 |
| 219 | 20231011 | 151500 | 1381544820 | 2220 | 2220 | 2220 | 2220 | 4647 |
| 220 | 20231011 | 151400 | 1371228480 | 2220 | 2220 | 2220 | 2210 | 3 |
| 221 | 20231011 | 151300 | 1371221830 | 2210 | 2215 | 2220 | 2210 | 17572 |
| 222 | 20231011 | 151200 | 1332304745 | 2210 | 2210 | 2210 | 2210 | 300 |
| 223 | 20231011 | 151100 | 1331641745 | 2215 | 2215 | 2215 | 2210 | 111 |
| 224 | 20231011 | 151000 | 1331396380 | 2215 | 2220 | 2220 | 2205 | 22030 |
| 225 | 20231011 | 150900 | 1282716760 | 2220 | 2230 | 2230 | 2220 | 15490 |
| 226 | 20231011 | 150800 | 1248309365 | 2225 | 2230 | 2230 | 2225 | 715 |
| 227 | 20231011 | 150700 | 1246717890 | 2225 | 2225 | 2225 | 2225 | 0 |
| 228 | 20231011 | 150600 | 1246717890 | 2225 | 2230 | 2230 | 2225 | 1291 |
| 229 | 20231011 | 150500 | 1243841465 | 2230 | 2230 | 2230 | 2230 | 100 |
| 230 | 20231011 | 150400 | 1243618465 | 2230 | 2230 | 2230 | 2230 | 4500 |
| 231 | 20231011 | 150300 | 1233583465 | 2235 | 2235 | 2235 | 2235 | 0 |
| 232 | 20231011 | 150200 | 1233583465 | 2235 | 2235 | 2235 | 2235 | 0 |
| 233 | 20231011 | 150100 | 1233583465 | 2235 | 2235 | 2235 | 2235 | 200 |
| 234 | 20231011 | 150000 | 1233136465 | 2235 | 2235 | 2235 | 2235 | 800 |
| 235 | 20231011 | 145900 | 1231348465 | 2240 | 2240 | 2240 | 2240 | 0 |
| 236 | 20231011 | 145800 | 1231348465 | 2240 | 2240 | 2240 | 2240 | 0 |
| 237 | 20231011 | 145700 | 1231348465 | 2240 | 2235 | 2240 | 2235 | 400 |
| 238 | 20231011 | 145600 | 1230453555 | 2235 | 2230 | 2235 | 2230 | 1700 |
| 239 | 20231011 | 145500 | 1226659330 | 2225 | 2225 | 2225 | 2225 | 23 |
| 240 | 20231011 | 145400 | 1226608155 | 2230 | 2225 | 2230 | 2225 | 624 |
| 241 | 20231011 | 145300 | 1225219745 | 2225 | 2235 | 2235 | 2225 | 6137 |
| 242 | 20231011 | 145200 | 1211553080 | 2235 | 2235 | 2235 | 2235 | 3000 |
| 243 | 20231011 | 145100 | 1204848080 | 2235 | 2235 | 2240 | 2235 | 804 |
| 244 | 20231011 | 145000 | 1203051120 | 2235 | 2245 | 2245 | 2235 | 6003 |
| 245 | 20231011 | 144900 | 1189618165 | 2240 | 2240 | 2240 | 2240 | 5853 |
| 246 | 20231011 | 144800 | 1176507445 | 2235 | 2235 | 2235 | 2235 | 0 |
| 247 | 20231011 | 144700 | 1176507445 | 2235 | 2235 | 2235 | 2235 | 0 |
| 248 | 20231011 | 144600 | 1176507445 | 2235 | 2230 | 2235 | 2225 | 19416 |
| 249 | 20231011 | 144500 | 1133168705 | 2225 | 2225 | 2225 | 2225 | 983 |
| 250 | 20231011 | 144400 | 1130981530 | 2230 | 2230 | 2230 | 2230 | 752 |
| 251 | 20231011 | 144300 | 1129304570 | 2230 | 2230 | 2230 | 2230 | 2000 |
| 252 | 20231011 | 144200 | 1124844570 | 2225 | 2225 | 2225 | 2225 | 5 |
| 253 | 20231011 | 144100 | 1124833445 | 2225 | 2225 | 2225 | 2225 | 0 |
| 254 | 20231011 | 144000 | 1124833445 | 2225 | 2225 | 2225 | 2225 | 2 |
| 255 | 20231011 | 143900 | 1124828995 | 2225 | 2225 | 2225 | 2225 | 1577 |
| 256 | 20231011 | 143800 | 1121320170 | 2230 | 2230 | 2230 | 2230 | 3117 |
| 257 | 20231011 | 143700 | 1114369260 | 2230 | 2230 | 2230 | 2230 | 1052 |
| 258 | 20231011 | 143600 | 1112023300 | 2230 | 2230 | 2230 | 2230 | 837 |
| 259 | 20231011 | 143500 | 1110156790 | 2230 | 2230 | 2230 | 2230 | 832 |
| 260 | 20231011 | 143400 | 1108301430 | 2230 | 2230 | 2230 | 2230 | 1 |
| 261 | 20231011 | 143300 | 1108299200 | 2230 | 2235 | 2235 | 2230 | 2704 |
| 262 | 20231011 | 143200 | 1102268125 | 2240 | 2240 | 2245 | 2235 | 8730 |
| 263 | 20231011 | 143100 | 1082733425 | 2240 | 2240 | 2240 | 2240 | 0 |
| 264 | 20231011 | 143000 | 1082733425 | 2240 | 2240 | 2240 | 2240 | 0 |
| 265 | 20231011 | 142900 | 1082733425 | 2240 | 2240 | 2240 | 2240 | 0 |
| 266 | 20231011 | 142800 | 1082733425 | 2240 | 2245 | 2245 | 2240 | 697 |
| 267 | 20231011 | 142700 | 1081168670 | 2245 | 2245 | 2245 | 2245 | 55 |
| 268 | 20231011 | 142600 | 1081045195 | 2240 | 2240 | 2240 | 2240 | 10 |
| 269 | 20231011 | 142500 | 1081022795 | 2240 | 2240 | 2240 | 2240 | 0 |
| 270 | 20231011 | 142400 | 1081022795 | 2240 | 2240 | 2240 | 2240 | 126 |
| 271 | 20231011 | 142300 | 1080740555 | 2245 | 2245 | 2245 | 2245 | 0 |
| 272 | 20231011 | 142200 | 1080740555 | 2245 | 2245 | 2245 | 2245 | 0 |
| 273 | 20231011 | 142100 | 1080740555 | 2245 | 2245 | 2245 | 2245 | 500 |
| 274 | 20231011 | 142000 | 1079618055 | 2245 | 2245 | 2245 | 2245 | 3 |
| 275 | 20231011 | 141900 | 1079611320 | 2245 | 2245 | 2245 | 2245 | 0 |
| 276 | 20231011 | 141800 | 1079611320 | 2245 | 2240 | 2245 | 2240 | 4 |
| 277 | 20231011 | 141700 | 1079602355 | 2245 | 2245 | 2245 | 2245 | 0 |
| 278 | 20231011 | 141600 | 1079602355 | 2245 | 2245 | 2245 | 2245 | 50 |
| 279 | 20231011 | 141500 | 1079490105 | 2245 | 2245 | 2245 | 2245 | 0 |
| 280 | 20231011 | 141400 | 1079490105 | 2245 | 2240 | 2245 | 2240 | 216 |
| 281 | 20231011 | 141300 | 1079006260 | 2240 | 2240 | 2240 | 2240 | 31 |
| 282 | 20231011 | 141200 | 1078936820 | 2240 | 2240 | 2240 | 2240 | 0 |
| 283 | 20231011 | 141100 | 1078936820 | 2240 | 2240 | 2240 | 2240 | 0 |
| 284 | 20231011 | 141000 | 1078936820 | 2240 | 2240 | 2240 | 2240 | 379 |
| 285 | 20231011 | 140900 | 1078087860 | 2240 | 2240 | 2240 | 2240 | 57 |
| 286 | 20231011 | 140800 | 1077960180 | 2240 | 2240 | 2240 | 2240 | 17 |
| 287 | 20231011 | 140700 | 1077922100 | 2240 | 2240 | 2240 | 2240 | 0 |
| 288 | 20231011 | 140600 | 1077922100 | 2240 | 2240 | 2240 | 2240 | 0 |
| 289 | 20231011 | 140500 | 1077922100 | 2240 | 2240 | 2240 | 2240 | 3 |
| 290 | 20231011 | 140400 | 1077915380 | 2240 | 2240 | 2240 | 2240 | 4 |
| 291 | 20231011 | 140300 | 1077906420 | 2235 | 2235 | 2235 | 2235 | 0 |
| 292 | 20231011 | 140200 | 1077906420 | 2235 | 2240 | 2240 | 2235 | 1477 |
| 293 | 20231011 | 140100 | 1074604035 | 2245 | 2245 | 2245 | 2245 | 0 |
| 294 | 20231011 | 140000 | 1074604035 | 2245 | 2245 | 2245 | 2245 | 0 |
| 295 | 20231011 | 135900 | 1074604035 | 2245 | 2245 | 2245 | 2245 | 0 |
| 296 | 20231011 | 135800 | 1074604035 | 2245 | 2245 | 2245 | 2245 | 10 |
| 297 | 20231011 | 135700 | 1074581585 | 2245 | 2245 | 2245 | 2245 | 0 |
| 298 | 20231011 | 135600 | 1074581585 | 2245 | 2245 | 2245 | 2245 | 5 |
| 299 | 20231011 | 135500 | 1074570360 | 2235 | 2235 | 2235 | 2235 | 0 |
| 300 | 20231011 | 135400 | 1074570360 | 2235 | 2240 | 2240 | 2235 | 711 |
| 301 | 20231011 | 135300 | 1072981250 | 2240 | 2240 | 2240 | 2240 | 95 |
| 302 | 20231011 | 135200 | 1072768450 | 2240 | 2240 | 2240 | 2240 | 170 |
| 303 | 20231011 | 135100 | 1072387650 | 2240 | 2240 | 2240 | 2240 | 1315 |
| 304 | 20231011 | 135000 | 1069442050 | 2240 | 2240 | 2240 | 2240 | 100 |
| 305 | 20231011 | 134900 | 1069218050 | 2240 | 2240 | 2240 | 2240 | 1 |
| 306 | 20231011 | 134800 | 1069215810 | 2235 | 2230 | 2235 | 2230 | 1247 |
| 307 | 20231011 | 134700 | 1066428775 | 2230 | 2235 | 2235 | 2230 | 4686 |
| 308 | 20231011 | 134600 | 1055973995 | 2235 | 2235 | 2235 | 2235 | 1035 |
| 309 | 20231011 | 134500 | 1053660770 | 2230 | 2230 | 2230 | 2230 | 0 |
| 310 | 20231011 | 134400 | 1053660770 | 2230 | 2230 | 2235 | 2230 | 207 |
| 311 | 20231011 | 134300 | 1053199150 | 2230 | 2230 | 2230 | 2230 | 457 |
| 312 | 20231011 | 134200 | 1052180040 | 2230 | 2230 | 2230 | 2230 | 5 |
| 313 | 20231011 | 134100 | 1052168890 | 2230 | 2230 | 2230 | 2230 | 107 |
| 314 | 20231011 | 134000 | 1051930280 | 2230 | 2230 | 2230 | 2230 | 50 |
| 315 | 20231011 | 133900 | 1051818780 | 2230 | 2230 | 2230 | 2230 | 0 |
| 316 | 20231011 | 133800 | 1051818780 | 2230 | 2230 | 2230 | 2230 | 10 |
| 317 | 20231011 | 133700 | 1051796480 | 2230 | 2230 | 2230 | 2230 | 67 |
| 318 | 20231011 | 133600 | 1051647070 | 2230 | 2230 | 2230 | 2230 | 45 |
| 319 | 20231011 | 133500 | 1051546720 | 2230 | 2230 | 2230 | 2230 | 0 |
| 320 | 20231011 | 133400 | 1051546720 | 2230 | 2230 | 2230 | 2230 | 89 |
| 321 | 20231011 | 133300 | 1051348250 | 2230 | 2230 | 2230 | 2230 | 11 |
| 322 | 20231011 | 133200 | 1051323720 | 2230 | 2230 | 2230 | 2230 | 0 |
| 323 | 20231011 | 133100 | 1051323720 | 2230 | 2220 | 2230 | 2220 | 5871 |
| 324 | 20231011 | 133000 | 1038290090 | 2220 | 2230 | 2230 | 2220 | 14012 |
| 325 | 20231011 | 132900 | 1007146480 | 2225 | 2230 | 2230 | 2225 | 4552 |
| 326 | 20231011 | 132800 | 997003895 | 2230 | 2235 | 2235 | 2230 | 9462 |
| 327 | 20231011 | 132700 | 975903620 | 2235 | 2240 | 2240 | 2235 | 5103 |
| 328 | 20231011 | 132600 | 964498410 | 2230 | 2230 | 2230 | 2230 | 0 |
| 329 | 20231011 | 132500 | 964498410 | 2230 | 2230 | 2230 | 2230 | 0 |
| 330 | 20231011 | 132400 | 964498410 | 2230 | 2230 | 2230 | 2230 | 0 |
| 331 | 20231011 | 132300 | 964498410 | 2230 | 2240 | 2240 | 2230 | 7164 |
| 332 | 20231011 | 132200 | 948480070 | 2240 | 2240 | 2240 | 2240 | 0 |
| 333 | 20231011 | 132100 | 948480070 | 2240 | 2240 | 2240 | 2240 | 414 |
| 334 | 20231011 | 132000 | 947552710 | 2245 | 2245 | 2245 | 2245 | 0 |
| 335 | 20231011 | 131900 | 947552710 | 2245 | 2245 | 2245 | 2245 | 0 |
| 336 | 20231011 | 131800 | 947552710 | 2245 | 2245 | 2245 | 2240 | 405 |
| 337 | 20231011 | 131700 | 946645500 | 2235 | 2235 | 2235 | 2235 | 0 |
| 338 | 20231011 | 131600 | 946645500 | 2235 | 2235 | 2235 | 2235 | 0 |
| 339 | 20231011 | 131500 | 946645500 | 2235 | 2235 | 2235 | 2235 | 198 |
| 340 | 20231011 | 131400 | 946202970 | 2240 | 2240 | 2240 | 2240 | 3403 |
| 341 | 20231011 | 131300 | 938580250 | 2240 | 2240 | 2240 | 2240 | 100 |
| 342 | 20231011 | 131200 | 938356250 | 2240 | 2240 | 2240 | 2240 | 245 |
| 343 | 20231011 | 131100 | 937807450 | 2235 | 2235 | 2235 | 2235 | 0 |
| 344 | 20231011 | 131000 | 937807450 | 2235 | 2235 | 2235 | 2235 | 1 |
| 345 | 20231011 | 130900 | 937805215 | 2240 | 2240 | 2240 | 2240 | 0 |
| 346 | 20231011 | 130800 | 937805215 | 2240 | 2240 | 2240 | 2240 | 0 |
| 347 | 20231011 | 130700 | 937805215 | 2240 | 2240 | 2240 | 2240 | 45 |
| 348 | 20231011 | 130600 | 937704415 | 2240 | 2240 | 2240 | 2240 | 0 |
| 349 | 20231011 | 130500 | 937704415 | 2240 | 2240 | 2240 | 2240 | 0 |
| 350 | 20231011 | 130400 | 937704415 | 2240 | 2240 | 2240 | 2240 | 204 |
| 351 | 20231011 | 130300 | 937247455 | 2240 | 2240 | 2240 | 2240 | 0 |
| 352 | 20231011 | 130200 | 937247455 | 2240 | 2240 | 2240 | 2240 | 210 |
| 353 | 20231011 | 130100 | 936777055 | 2235 | 2235 | 2235 | 2235 | 2373 |
| 354 | 20231011 | 130000 | 931473400 | 2235 | 2235 | 2235 | 2235 | 0 |
| 355 | 20231011 | 125900 | 931473400 | 2235 | 2235 | 2235 | 2235 | 0 |
| 356 | 20231011 | 125800 | 931473400 | 2235 | 2235 | 2235 | 2235 | 0 |
| 357 | 20231011 | 125700 | 931473400 | 2235 | 2235 | 2235 | 2235 | 0 |
| 358 | 20231011 | 125600 | 931473400 | 2235 | 2235 | 2235 | 2235 | 700 |
| 359 | 20231011 | 125500 | 929908900 | 2240 | 2240 | 2240 | 2240 | 3 |
| 360 | 20231011 | 125400 | 929902180 | 2240 | 2240 | 2240 | 2240 | 500 |
| 361 | 20231011 | 125300 | 928782180 | 2240 | 2240 | 2240 | 2240 | 1 |
| 362 | 20231011 | 125200 | 928779940 | 2235 | 2235 | 2235 | 2235 | 0 |
| 363 | 20231011 | 125100 | 928779940 | 2235 | 2235 | 2235 | 2235 | 1650 |
| 364 | 20231011 | 125000 | 925092190 | 2235 | 2235 | 2235 | 2235 | 0 |
| 365 | 20231011 | 124900 | 925092190 | 2235 | 2235 | 2235 | 2235 | 1690 |
| 366 | 20231011 | 124800 | 921315040 | 2235 | 2235 | 2235 | 2235 | 0 |
| 367 | 20231011 | 124700 | 921315040 | 2235 | 2235 | 2235 | 2235 | 2118 |
| 368 | 20231011 | 124600 | 916581310 | 2235 | 2235 | 2235 | 2235 | 5 |
| 369 | 20231011 | 124500 | 916570135 | 2240 | 2240 | 2240 | 2240 | 0 |
| 370 | 20231011 | 124400 | 916570135 | 2240 | 2240 | 2240 | 2240 | 0 |
| 371 | 20231011 | 124300 | 916570135 | 2240 | 2240 | 2240 | 2240 | 500 |
| 372 | 20231011 | 124200 | 915450135 | 2235 | 2235 | 2235 | 2235 | 0 |
| 373 | 20231011 | 124100 | 915450135 | 2235 | 2240 | 2240 | 2235 | 200 |
| 374 | 20231011 | 124000 | 915003110 | 2240 | 2240 | 2240 | 2240 | 35 |
| 375 | 20231011 | 123900 | 914924710 | 2240 | 2240 | 2240 | 2240 | 550 |
| 376 | 20231011 | 123800 | 913692710 | 2235 | 2235 | 2235 | 2235 | 60 |
| 377 | 20231011 | 123700 | 913558610 | 2240 | 2240 | 2240 | 2240 | 400 |
| 378 | 20231011 | 123600 | 912662610 | 2235 | 2235 | 2235 | 2235 | 2377 |
| 379 | 20231011 | 123500 | 907350015 | 2235 | 2235 | 2235 | 2235 | 2049 |
| 380 | 20231011 | 123400 | 902770500 | 2235 | 2235 | 2235 | 2235 | 30 |
| 381 | 20231011 | 123300 | 902703450 | 2235 | 2235 | 2235 | 2235 | 0 |
| 382 | 20231011 | 123200 | 902703450 | 2235 | 2235 | 2235 | 2235 | 500 |
| 383 | 20231011 | 123100 | 901585950 | 2235 | 2230 | 2235 | 2230 | 201 |
| 384 | 20231011 | 123000 | 901137715 | 2230 | 2230 | 2230 | 2230 | 2112 |
| 385 | 20231011 | 122900 | 896427955 | 2230 | 2230 | 2230 | 2230 | 5000 |
| 386 | 20231011 | 122800 | 885277955 | 2235 | 2235 | 2235 | 2235 | 4127 |
| 387 | 20231011 | 122700 | 876054110 | 2235 | 2240 | 2240 | 2235 | 17004 |
| 388 | 20231011 | 122600 | 837974650 | 2245 | 2245 | 2245 | 2245 | 1750 |
| 389 | 20231011 | 122500 | 834045900 | 2245 | 2245 | 2245 | 2245 | 70 |
| 390 | 20231011 | 122400 | 833888750 | 2245 | 2245 | 2245 | 2245 | 0 |
| 391 | 20231011 | 122300 | 833888750 | 2245 | 2245 | 2245 | 2245 | 305 |
| 392 | 20231011 | 122200 | 833204025 | 2245 | 2245 | 2245 | 2245 | 45 |
| 393 | 20231011 | 122100 | 833103000 | 2250 | 2250 | 2250 | 2250 | 7 |
| 394 | 20231011 | 122000 | 833087250 | 2245 | 2245 | 2245 | 2245 | 200 |
| 395 | 20231011 | 121900 | 832638250 | 2245 | 2245 | 2245 | 2245 | 57 |
| 396 | 20231011 | 121800 | 832510285 | 2250 | 2250 | 2250 | 2250 | 1 |
| 397 | 20231011 | 121700 | 832508035 | 2250 | 2250 | 2250 | 2250 | 3 |
| 398 | 20231011 | 121600 | 832501285 | 2250 | 2250 | 2250 | 2250 | 0 |
| 399 | 20231011 | 121500 | 832501285 | 2250 | 2245 | 2250 | 2245 | 1600 |
| 400 | 20231011 | 121400 | 828901290 | 2245 | 2250 | 2250 | 2245 | 458 |
| 401 | 20231011 | 121300 | 827873060 | 2255 | 2255 | 2255 | 2255 | 0 |
| 402 | 20231011 | 121200 | 827873060 | 2255 | 2255 | 2255 | 2255 | 1 |
| 403 | 20231011 | 121100 | 827870805 | 2245 | 2245 | 2245 | 2245 | 0 |
| 404 | 20231011 | 121000 | 827870805 | 2245 | 2245 | 2245 | 2245 | 0 |
| 405 | 20231011 | 120900 | 827870805 | 2245 | 2245 | 2245 | 2245 | 0 |
| 406 | 20231011 | 120800 | 827870805 | 2245 | 2245 | 2245 | 2245 | 0 |
| 407 | 20231011 | 120700 | 827870805 | 2245 | 2245 | 2245 | 2245 | 0 |
| 408 | 20231011 | 120600 | 827870805 | 2245 | 2250 | 2250 | 2245 | 1757 |
| 409 | 20231011 | 120500 | 823925510 | 2260 | 2260 | 2260 | 2260 | 66 |
| 410 | 20231011 | 120400 | 823776350 | 2260 | 2260 | 2260 | 2260 | 470 |
| 411 | 20231011 | 120300 | 822714150 | 2250 | 2250 | 2250 | 2250 | 0 |
| 412 | 20231011 | 120200 | 822714150 | 2250 | 2250 | 2250 | 2250 | 0 |
| 413 | 20231011 | 120100 | 822714150 | 2250 | 2250 | 2250 | 2250 | 3131 |
| 414 | 20231011 | 120000 | 815669400 | 2250 | 2250 | 2250 | 2250 | 0 |
| 415 | 20231011 | 115900 | 815669400 | 2250 | 2245 | 2250 | 2245 | 16217 |
| 416 | 20231011 | 115800 | 779187235 | 2245 | 2245 | 2245 | 2245 | 102 |
| 417 | 20231011 | 115700 | 778958245 | 2245 | 2245 | 2245 | 2245 | 0 |
| 418 | 20231011 | 115600 | 778958245 | 2245 | 2245 | 2245 | 2245 | 0 |
| 419 | 20231011 | 115500 | 778958245 | 2245 | 2245 | 2245 | 2245 | 0 |
| 420 | 20231011 | 115400 | 778958245 | 2245 | 2245 | 2245 | 2245 | 0 |
| 421 | 20231011 | 115300 | 778958245 | 2245 | 2245 | 2245 | 2245 | 1 |
| 422 | 20231011 | 115200 | 778956000 | 2240 | 2240 | 2240 | 2240 | 0 |
| 423 | 20231011 | 115100 | 778956000 | 2240 | 2240 | 2240 | 2240 | 0 |
| 424 | 20231011 | 115000 | 778956000 | 2240 | 2240 | 2240 | 2240 | 0 |
| 425 | 20231011 | 114900 | 778956000 | 2240 | 2240 | 2240 | 2240 | 0 |
| 426 | 20231011 | 114800 | 778956000 | 2240 | 2240 | 2240 | 2240 | 23 |
| 427 | 20231011 | 114700 | 778904480 | 2240 | 2240 | 2240 | 2240 | 0 |
| 428 | 20231011 | 114600 | 778904480 | 2240 | 2240 | 2240 | 2240 | 0 |
| 429 | 20231011 | 114500 | 778904480 | 2240 | 2240 | 2240 | 2240 | 200 |
| 430 | 20231011 | 114400 | 778456480 | 2245 | 2245 | 2245 | 2245 | 1610 |
| 431 | 20231011 | 114300 | 774842030 | 2245 | 2245 | 2245 | 2245 | 5 |
| 432 | 20231011 | 114200 | 774830805 | 2245 | 2245 | 2245 | 2245 | 1 |
| 433 | 20231011 | 114100 | 774828560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 434 | 20231011 | 114000 | 774828560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 435 | 20231011 | 113900 | 774828560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 436 | 20231011 | 113800 | 774828560 | 2245 | 2245 | 2245 | 2245 | 123 |
| 437 | 20231011 | 113700 | 774552425 | 2245 | 2245 | 2245 | 2245 | 1109 |
| 438 | 20231011 | 113600 | 772062720 | 2240 | 2240 | 2240 | 2240 | 1 |
| 439 | 20231011 | 113500 | 772060480 | 2250 | 2250 | 2250 | 2250 | 0 |
| 440 | 20231011 | 113400 | 772060480 | 2250 | 2250 | 2250 | 2250 | 18 |
| 441 | 20231011 | 113300 | 772019980 | 2245 | 2245 | 2245 | 2245 | 1 |
| 442 | 20231011 | 113200 | 772017735 | 2245 | 2245 | 2245 | 2245 | 0 |
| 443 | 20231011 | 113100 | 772017735 | 2245 | 2245 | 2245 | 2245 | 231 |
| 444 | 20231011 | 113000 | 771499140 | 2245 | 2245 | 2245 | 2245 | 287 |
| 445 | 20231011 | 112900 | 770854825 | 2245 | 2245 | 2245 | 2245 | 930 |
| 446 | 20231011 | 112800 | 768766975 | 2240 | 2240 | 2240 | 2240 | 1000 |
| 447 | 20231011 | 112700 | 766526975 | 2245 | 2245 | 2245 | 2245 | 0 |
| 448 | 20231011 | 112600 | 766526975 | 2245 | 2245 | 2245 | 2245 | 480 |
| 449 | 20231011 | 112500 | 765449375 | 2240 | 2245 | 2245 | 2240 | 51 |
| 450 | 20231011 | 112400 | 765335130 | 2245 | 2245 | 2245 | 2245 | 31 |
| 451 | 20231011 | 112300 | 765265535 | 2245 | 2245 | 2245 | 2245 | 1200 |
| 452 | 20231011 | 112200 | 762571535 | 2250 | 2250 | 2250 | 2250 | 0 |
| 453 | 20231011 | 112100 | 762571535 | 2250 | 2240 | 2250 | 2240 | 3 |
| 454 | 20231011 | 112000 | 762564800 | 2245 | 2245 | 2245 | 2245 | 0 |
| 455 | 20231011 | 111900 | 762564800 | 2245 | 2245 | 2245 | 2245 | 2601 |
| 456 | 20231011 | 111800 | 756725555 | 2250 | 2250 | 2250 | 2250 | 100 |
| 457 | 20231011 | 111700 | 756500555 | 2250 | 2250 | 2250 | 2250 | 181 |
| 458 | 20231011 | 111600 | 756093305 | 2250 | 2250 | 2250 | 2250 | 0 |
| 459 | 20231011 | 111500 | 756093305 | 2250 | 2250 | 2250 | 2250 | 50 |
| 460 | 20231011 | 111400 | 755980805 | 2260 | 2260 | 2260 | 2260 | 0 |
| 461 | 20231011 | 111300 | 755980805 | 2260 | 2260 | 2260 | 2260 | 0 |
| 462 | 20231011 | 111200 | 755980805 | 2260 | 2260 | 2260 | 2260 | 130 |
| 463 | 20231011 | 111100 | 755687005 | 2260 | 2260 | 2260 | 2260 | 10 |
| 464 | 20231011 | 111000 | 755664405 | 2260 | 2260 | 2260 | 2260 | 0 |
| 465 | 20231011 | 110900 | 755664405 | 2260 | 2260 | 2260 | 2260 | 2078 |
| 466 | 20231011 | 110800 | 750968125 | 2260 | 2260 | 2260 | 2260 | 0 |
| 467 | 20231011 | 110700 | 750968125 | 2260 | 2260 | 2260 | 2260 | 0 |
| 468 | 20231011 | 110600 | 750968125 | 2260 | 2250 | 2260 | 2250 | 401 |
| 469 | 20231011 | 110500 | 750065865 | 2250 | 2260 | 2260 | 2250 | 590 |
| 470 | 20231011 | 110400 | 748735860 | 2260 | 2260 | 2265 | 2260 | 320 |
| 471 | 20231011 | 110300 | 748012380 | 2265 | 2250 | 2265 | 2245 | 1550 |
| 472 | 20231011 | 110200 | 744524875 | 2255 | 2250 | 2255 | 2250 | 907 |
| 473 | 20231011 | 110100 | 742479945 | 2255 | 2250 | 2255 | 2250 | 353 |
| 474 | 20231011 | 110000 | 741685665 | 2250 | 2255 | 2255 | 2250 | 207 |
| 475 | 20231011 | 105900 | 741219645 | 2255 | 2245 | 2255 | 2220 | 30122 |
| 476 | 20231011 | 105800 | 674177460 | 2240 | 2270 | 2270 | 2225 | 49853 |
| 477 | 20231011 | 105700 | 562829640 | 2270 | 2275 | 2275 | 2230 | 40220 |
| 478 | 20231011 | 105600 | 472381845 | 2280 | 2280 | 2280 | 2280 | 0 |
| 479 | 20231011 | 105500 | 472381845 | 2280 | 2280 | 2285 | 2280 | 3388 |
| 480 | 20231011 | 105400 | 464657010 | 2285 | 2285 | 2285 | 2285 | 89 |
| 481 | 20231011 | 105300 | 464453645 | 2280 | 2280 | 2285 | 2280 | 443 |
| 482 | 20231011 | 105200 | 463443595 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 483 | 20231011 | 105100 | 461173595 | 2275 | 2275 | 2275 | 2265 | 65300 |
| 484 | 20231011 | 105000 | 313250425 | 2285 | 2285 | 2285 | 2285 | 0 |
| 485 | 20231011 | 104900 | 313250425 | 2285 | 2285 | 2285 | 2285 | 151 |
| 486 | 20231011 | 104800 | 312905390 | 2285 | 2280 | 2285 | 2280 | 1173 |
| 487 | 20231011 | 104700 | 310225495 | 2270 | 2270 | 2270 | 2270 | 0 |
| 488 | 20231011 | 104600 | 310225495 | 2270 | 2280 | 2280 | 2270 | 13080 |
| 489 | 20231011 | 104500 | 280503095 | 2280 | 2280 | 2280 | 2280 | 20 |
| 490 | 20231011 | 104400 | 280457495 | 2270 | 2270 | 2270 | 2270 | 150 |
| 491 | 20231011 | 104300 | 280116995 | 2270 | 2270 | 2270 | 2270 | 2000 |
| 492 | 20231011 | 104200 | 275576995 | 2265 | 2270 | 2270 | 2265 | 6841 |
| 493 | 20231011 | 104100 | 260077130 | 2265 | 2270 | 2270 | 2265 | 3785 |
| 494 | 20231011 | 104000 | 251485680 | 2265 | 2265 | 2265 | 2265 | 7151 |
| 495 | 20231011 | 103900 | 235288665 | 2265 | 2265 | 2265 | 2265 | 0 |
| 496 | 20231011 | 103800 | 235288665 | 2265 | 2265 | 2265 | 2265 | 0 |
| 497 | 20231011 | 103700 | 235288665 | 2265 | 2270 | 2270 | 2265 | 1815 |
| 498 | 20231011 | 103600 | 231171115 | 2270 | 2270 | 2270 | 2270 | 0 |
| 499 | 20231011 | 103500 | 231171115 | 2270 | 2280 | 2280 | 2270 | 9059 |
| 500 | 20231011 | 103400 | 210592790 | 2280 | 2275 | 2280 | 2275 | 3011 |
| 501 | 20231011 | 103300 | 203742435 | 2280 | 2275 | 2280 | 2275 | 2042 |
| 502 | 20231011 | 103200 | 199088205 | 2275 | 2280 | 2280 | 2275 | 86 |
| 503 | 20231011 | 103100 | 198892375 | 2285 | 2285 | 2285 | 2285 | 2341 |
| 504 | 20231011 | 103000 | 193543190 | 2285 | 2285 | 2285 | 2285 | 356 |
| 505 | 20231011 | 102900 | 192729730 | 2285 | 2280 | 2285 | 2275 | 6160 |
| 506 | 20231011 | 102800 | 178678940 | 2280 | 2280 | 2280 | 2280 | 47 |
| 507 | 20231011 | 102700 | 178571780 | 2280 | 2280 | 2280 | 2275 | 1770 |
| 508 | 20231011 | 102600 | 174537955 | 2270 | 2270 | 2270 | 2270 | 1644 |
| 509 | 20231011 | 102500 | 170806075 | 2265 | 2265 | 2265 | 2265 | 637 |
| 510 | 20231011 | 102400 | 169363270 | 2270 | 2270 | 2270 | 2270 | 0 |
| 511 | 20231011 | 102300 | 169363270 | 2270 | 2270 | 2270 | 2270 | 1002 |
| 512 | 20231011 | 102200 | 167088730 | 2270 | 2270 | 2280 | 2270 | 3750 |
| 513 | 20231011 | 102100 | 158575520 | 2270 | 2270 | 2270 | 2270 | 400 |
| 514 | 20231011 | 102000 | 157667520 | 2270 | 2270 | 2270 | 2270 | 167 |
| 515 | 20231011 | 101900 | 157288430 | 2270 | 2270 | 2270 | 2270 | 320 |
| 516 | 20231011 | 101800 | 156562030 | 2270 | 2270 | 2270 | 2270 | 1095 |
| 517 | 20231011 | 101700 | 154076380 | 2270 | 2270 | 2270 | 2270 | 100 |
| 518 | 20231011 | 101600 | 153849380 | 2270 | 2270 | 2270 | 2270 | 0 |
| 519 | 20231011 | 101500 | 153849380 | 2270 | 2270 | 2270 | 2270 | 12 |
| 520 | 20231011 | 101400 | 153822140 | 2260 | 2260 | 2260 | 2260 | 0 |
| 521 | 20231011 | 101300 | 153822140 | 2260 | 2265 | 2265 | 2260 | 2000 |
| 522 | 20231011 | 101200 | 149297325 | 2265 | 2275 | 2275 | 2265 | 5279 |
| 523 | 20231011 | 101100 | 137298445 | 2280 | 2280 | 2280 | 2280 | 50 |
| 524 | 20231011 | 101000 | 137184445 | 2280 | 2280 | 2280 | 2280 | 120 |
| 525 | 20231011 | 100900 | 136910845 | 2280 | 2270 | 2285 | 2270 | 10315 |
| 526 | 20231011 | 100800 | 113422995 | 2265 | 2260 | 2265 | 2260 | 1481 |
| 527 | 20231011 | 100700 | 110070530 | 2260 | 2260 | 2260 | 2260 | 5 |
| 528 | 20231011 | 100600 | 110059230 | 2265 | 2265 | 2265 | 2265 | 1179 |
| 529 | 20231011 | 100500 | 107388795 | 2260 | 2255 | 2260 | 2255 | 1800 |
| 530 | 20231011 | 100400 | 103329520 | 2260 | 2255 | 2260 | 2255 | 101 |
| 531 | 20231011 | 100300 | 103101760 | 2260 | 2260 | 2260 | 2260 | 0 |
| 532 | 20231011 | 100200 | 103101760 | 2260 | 2255 | 2260 | 2255 | 4 |
| 533 | 20231011 | 100100 | 103092735 | 2255 | 2255 | 2255 | 2255 | 0 |
| 534 | 20231011 | 100000 | 103092735 | 2255 | 2255 | 2255 | 2255 | 729 |
| 535 | 20231011 | 095900 | 101448840 | 2250 | 2250 | 2255 | 2250 | 631 |
| 536 | 20231011 | 095800 | 100028940 | 2255 | 2255 | 2255 | 2255 | 2269 |
| 537 | 20231011 | 095700 | 94912345 | 2260 | 2260 | 2260 | 2260 | 0 |
| 538 | 20231011 | 095600 | 94912345 | 2260 | 2260 | 2260 | 2260 | 0 |
| 539 | 20231011 | 095500 | 94912345 | 2260 | 2260 | 2260 | 2260 | 1201 |
| 540 | 20231011 | 095400 | 92198085 | 2260 | 2260 | 2260 | 2255 | 232 |
| 541 | 20231011 | 095300 | 91673770 | 2260 | 2255 | 2260 | 2255 | 1044 |
| 542 | 20231011 | 095200 | 89314550 | 2255 | 2255 | 2255 | 2255 | 310 |
| 543 | 20231011 | 095100 | 88615500 | 2255 | 2255 | 2255 | 2255 | 200 |
| 544 | 20231011 | 095000 | 88164500 | 2250 | 2250 | 2250 | 2250 | 164 |
| 545 | 20231011 | 094900 | 87795500 | 2245 | 2245 | 2245 | 2245 | 1129 |
| 546 | 20231011 | 094800 | 85260895 | 2250 | 2250 | 2250 | 2250 | 836 |
| 547 | 20231011 | 094700 | 83379895 | 2250 | 2250 | 2250 | 2250 | 576 |
| 548 | 20231011 | 094600 | 82083895 | 2250 | 2250 | 2250 | 2250 | 88 |
| 549 | 20231011 | 094500 | 81885895 | 2250 | 2255 | 2255 | 2250 | 317 |
| 550 | 20231011 | 094400 | 81172145 | 2250 | 2250 | 2250 | 2250 | 250 |
| 551 | 20231011 | 094300 | 80609645 | 2250 | 2250 | 2250 | 2250 | 800 |
| 552 | 20231011 | 094200 | 78809645 | 2250 | 2250 | 2250 | 2250 | 36 |
| 553 | 20231011 | 094100 | 78728645 | 2250 | 2250 | 2250 | 2250 | 0 |
| 554 | 20231011 | 094000 | 78728645 | 2250 | 2250 | 2250 | 2250 | 0 |
| 555 | 20231011 | 093900 | 78728645 | 2250 | 2250 | 2250 | 2250 | 0 |
| 556 | 20231011 | 093800 | 78728645 | 2250 | 2250 | 2250 | 2250 | 72 |
| 557 | 20231011 | 093700 | 78566645 | 2250 | 2250 | 2250 | 2250 | 7 |
| 558 | 20231011 | 093600 | 78550895 | 2245 | 2250 | 2250 | 2245 | 2245 |
| 559 | 20231011 | 093500 | 73507620 | 2250 | 2250 | 2250 | 2245 | 2427 |
| 560 | 20231011 | 093400 | 68047045 | 2245 | 2250 | 2250 | 2245 | 1000 |
| 561 | 20231011 | 093300 | 65801945 | 2260 | 2245 | 2265 | 2245 | 457 |
| 562 | 20231011 | 093200 | 64775945 | 2250 | 2250 | 2250 | 2250 | 10 |
| 563 | 20231011 | 093100 | 64753445 | 2245 | 2265 | 2265 | 2245 | 2001 |
| 564 | 20231011 | 093000 | 60255930 | 2250 | 2255 | 2255 | 2250 | 3000 |
| 565 | 20231011 | 092900 | 53500260 | 2260 | 2260 | 2260 | 2260 | 1906 |
| 566 | 20231011 | 092800 | 49192700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 567 | 20231011 | 092700 | 49192700 | 2265 | 2265 | 2265 | 2265 | 920 |
| 568 | 20231011 | 092600 | 47108900 | 2265 | 2265 | 2265 | 2265 | 200 |
| 569 | 20231011 | 092500 | 46655900 | 2260 | 2260 | 2260 | 2260 | 0 |
| 570 | 20231011 | 092400 | 46655900 | 2260 | 2255 | 2260 | 2255 | 431 |
| 571 | 20231011 | 092300 | 45681845 | 2255 | 2255 | 2255 | 2255 | 1291 |
| 572 | 20231011 | 092200 | 42770640 | 2255 | 2255 | 2255 | 2255 | 937 |
| 573 | 20231011 | 092100 | 40657705 | 2255 | 2255 | 2255 | 2255 | 20 |
| 574 | 20231011 | 092000 | 40612605 | 2255 | 2260 | 2260 | 2255 | 54 |
| 575 | 20231011 | 091900 | 40490585 | 2260 | 2260 | 2260 | 2260 | 20 |
| 576 | 20231011 | 091800 | 40445385 | 2265 | 2265 | 2265 | 2265 | 0 |
| 577 | 20231011 | 091700 | 40445385 | 2265 | 2265 | 2265 | 2265 | 7 |
| 578 | 20231011 | 091600 | 40429530 | 2250 | 2250 | 2270 | 2250 | 957 |
| 579 | 20231011 | 091500 | 38276140 | 2270 | 2270 | 2270 | 2270 | 47 |
| 580 | 20231011 | 091400 | 38169450 | 2270 | 2270 | 2270 | 2270 | 0 |
| 581 | 20231011 | 091300 | 38169450 | 2270 | 2270 | 2270 | 2270 | 542 |
| 582 | 20231011 | 091200 | 36939110 | 2250 | 2250 | 2250 | 2250 | 20 |
| 583 | 20231011 | 091100 | 36894110 | 2270 | 2270 | 2270 | 2270 | 0 |
| 584 | 20231011 | 091000 | 36894110 | 2270 | 2265 | 2270 | 2265 | 74 |
| 585 | 20231011 | 090900 | 36726225 | 2265 | 2250 | 2280 | 2250 | 2559 |
| 586 | 20231011 | 090800 | 30911200 | 2250 | 2235 | 2250 | 2235 | 2051 |
| 587 | 20231011 | 090700 | 26315215 | 2240 | 2240 | 2240 | 2240 | 750 |
| 588 | 20231011 | 090600 | 24635215 | 2240 | 2245 | 2250 | 2240 | 4100 |
| 589 | 20231011 | 090500 | 15417720 | 2245 | 2245 | 2245 | 2245 | 1000 |
| 590 | 20231011 | 090400 | 13172720 | 2240 | 2240 | 2240 | 2240 | 7 |
| 591 | 20231011 | 090300 | 13157040 | 2240 | 2240 | 2240 | 2240 | 500 |
| 592 | 20231011 | 090200 | 12037040 | 2240 | 2250 | 2250 | 2220 | 384 |
| 593 | 20231011 | 090100 | 11181350 | 2250 | 2250 | 2250 | 2250 | 9 |
| 594 | 20231011 | 090000 | 11161100 | 2220 | 2220 | 2250 | 2220 | 5023 |