28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 184000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 13345 |
| 3 | 20231018 | 183900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 4 | 20231018 | 183800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 5 | 20231018 | 183700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 6 | 20231018 | 183600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 7 | 20231018 | 183500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 8 | 20231018 | 183400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 9 | 20231018 | 183300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 10 | 20231018 | 183200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 11 | 20231018 | 183100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 12 | 20231018 | 183000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 13 | 20231018 | 182900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 14 | 20231018 | 182800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 15 | 20231018 | 182700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 16 | 20231018 | 182600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 17 | 20231018 | 182500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 18 | 20231018 | 182400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 19 | 20231018 | 182300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 20 | 20231018 | 182200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 21 | 20231018 | 182100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 22 | 20231018 | 182000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 23 | 20231018 | 181900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 24 | 20231018 | 181800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 25 | 20231018 | 181700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 26 | 20231018 | 181600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 27 | 20231018 | 181500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 28 | 20231018 | 181400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 29 | 20231018 | 181300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 30 | 20231018 | 181200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 31 | 20231018 | 181100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 32 | 20231018 | 181000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 13345 |
| 33 | 20231018 | 180900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 34 | 20231018 | 180800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 35 | 20231018 | 180700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 36 | 20231018 | 180600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 37 | 20231018 | 180500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 38 | 20231018 | 180400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 39 | 20231018 | 180300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 40 | 20231018 | 180200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 41 | 20231018 | 180100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 42 | 20231018 | 180000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 43 | 20231018 | 175900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 44 | 20231018 | 175800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 45 | 20231018 | 175700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 46 | 20231018 | 175600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 47 | 20231018 | 175500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 48 | 20231018 | 175400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 49 | 20231018 | 175300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 50 | 20231018 | 175200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 51 | 20231018 | 175100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 52 | 20231018 | 175000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 53 | 20231018 | 174900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 54 | 20231018 | 174800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 55 | 20231018 | 174700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 56 | 20231018 | 174600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 57 | 20231018 | 174500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 58 | 20231018 | 174400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 59 | 20231018 | 174300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 60 | 20231018 | 174200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 61 | 20231018 | 174100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 62 | 20231018 | 174000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 13345 |
| 63 | 20231018 | 173900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 64 | 20231018 | 173800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 65 | 20231018 | 173700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 66 | 20231018 | 173600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 67 | 20231018 | 173500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 68 | 20231018 | 173400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 69 | 20231018 | 173300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 70 | 20231018 | 173200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 71 | 20231018 | 173100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 72 | 20231018 | 173000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 73 | 20231018 | 172900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 74 | 20231018 | 172800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 75 | 20231018 | 172700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 76 | 20231018 | 172600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 77 | 20231018 | 172500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 78 | 20231018 | 172400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 79 | 20231018 | 172300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 80 | 20231018 | 172200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 81 | 20231018 | 172100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 82 | 20231018 | 172000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 83 | 20231018 | 171900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 84 | 20231018 | 171800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 85 | 20231018 | 171700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 86 | 20231018 | 171600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 87 | 20231018 | 171500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 88 | 20231018 | 171400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 89 | 20231018 | 171300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 90 | 20231018 | 171200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 91 | 20231018 | 171100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 92 | 20231018 | 171000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 13345 |
| 93 | 20231018 | 170900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 94 | 20231018 | 170800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 95 | 20231018 | 170700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 96 | 20231018 | 170600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 97 | 20231018 | 170500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 98 | 20231018 | 170400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 99 | 20231018 | 170300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 100 | 20231018 | 170200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 101 | 20231018 | 170100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 102 | 20231018 | 170000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 103 | 20231018 | 165900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 104 | 20231018 | 165800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 105 | 20231018 | 165700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 106 | 20231018 | 165600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 107 | 20231018 | 165500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 108 | 20231018 | 165400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 109 | 20231018 | 165300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 110 | 20231018 | 165200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 111 | 20231018 | 165100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 112 | 20231018 | 165000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 113 | 20231018 | 164900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 114 | 20231018 | 164800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 115 | 20231018 | 164700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 116 | 20231018 | 164600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 117 | 20231018 | 164500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 118 | 20231018 | 164400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 119 | 20231018 | 164300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 120 | 20231018 | 164200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 121 | 20231018 | 164100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 122 | 20231018 | 164000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 13345 |
| 123 | 20231018 | 163900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 124 | 20231018 | 163800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 125 | 20231018 | 163700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 126 | 20231018 | 163600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 127 | 20231018 | 163500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 128 | 20231018 | 163400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 129 | 20231018 | 163300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 130 | 20231018 | 163200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 131 | 20231018 | 163100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 132 | 20231018 | 163000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 133 | 20231018 | 162900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 134 | 20231018 | 162800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 135 | 20231018 | 162700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 136 | 20231018 | 162600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 137 | 20231018 | 162500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 138 | 20231018 | 162400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 139 | 20231018 | 162300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 140 | 20231018 | 162200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 141 | 20231018 | 162100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 142 | 20231018 | 162000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 143 | 20231018 | 161900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 144 | 20231018 | 161800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 145 | 20231018 | 161700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 146 | 20231018 | 161600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 147 | 20231018 | 161500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 148 | 20231018 | 161400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 149 | 20231018 | 161300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 150 | 20231018 | 161200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 151 | 20231018 | 161100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 152 | 20231018 | 161000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 13345 |
| 153 | 20231018 | 160900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 154 | 20231018 | 160800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 155 | 20231018 | 160700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 156 | 20231018 | 160600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 157 | 20231018 | 160500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 158 | 20231018 | 160400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 159 | 20231018 | 160300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 160 | 20231018 | 160200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 161 | 20231018 | 160100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 162 | 20231018 | 160000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 163 | 20231018 | 155900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 164 | 20231018 | 155800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 165 | 20231018 | 155700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 166 | 20231018 | 155600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 167 | 20231018 | 155500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 168 | 20231018 | 155400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 169 | 20231018 | 155300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 170 | 20231018 | 155200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 171 | 20231018 | 155100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 172 | 20231018 | 155000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 173 | 20231018 | 154900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 174 | 20231018 | 154800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 175 | 20231018 | 154700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 176 | 20231018 | 154600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 177 | 20231018 | 154500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 178 | 20231018 | 154400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 179 | 20231018 | 154300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 180 | 20231018 | 154200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 181 | 20231018 | 154100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 182 | 20231018 | 154000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 13345 |
| 183 | 20231018 | 153900 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 184 | 20231018 | 153800 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 185 | 20231018 | 153700 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 186 | 20231018 | 153600 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 187 | 20231018 | 153500 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 188 | 20231018 | 153400 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 189 | 20231018 | 153300 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 190 | 20231018 | 153200 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 191 | 20231018 | 153100 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 0 |
| 192 | 20231018 | 153000 | 1310009495 | 2230 | 2230 | 2230 | 2230 | 13345 |
| 193 | 20231018 | 152900 | 1280250145 | 2230 | 2230 | 2230 | 2230 | 0 |
| 194 | 20231018 | 152800 | 1280250145 | 2230 | 2230 | 2230 | 2230 | 0 |
| 195 | 20231018 | 152700 | 1280250145 | 2230 | 2230 | 2230 | 2230 | 0 |
| 196 | 20231018 | 152600 | 1280250145 | 2230 | 2230 | 2230 | 2230 | 0 |
| 197 | 20231018 | 152500 | 1280250145 | 2230 | 2230 | 2230 | 2230 | 0 |
| 198 | 20231018 | 152400 | 1280250145 | 2230 | 2230 | 2230 | 2230 | 0 |
| 199 | 20231018 | 152300 | 1280250145 | 2230 | 2230 | 2230 | 2230 | 0 |
| 200 | 20231018 | 152200 | 1280250145 | 2230 | 2230 | 2230 | 2230 | 0 |
| 201 | 20231018 | 152100 | 1280250145 | 2230 | 2230 | 2230 | 2230 | 0 |
| 202 | 20231018 | 152000 | 1280250145 | 2230 | 2230 | 2230 | 2230 | 0 |
| 203 | 20231018 | 151900 | 1280250145 | 2230 | 2230 | 2235 | 2230 | 2799 |
| 204 | 20231018 | 151800 | 1274008365 | 2230 | 2230 | 2230 | 2230 | 22 |
| 205 | 20231018 | 151700 | 1273959305 | 2225 | 2230 | 2230 | 2225 | 1245 |
| 206 | 20231018 | 151600 | 1271188155 | 2225 | 2225 | 2230 | 2225 | 43 |
| 207 | 20231018 | 151500 | 1271092320 | 2225 | 2225 | 2230 | 2225 | 62 |
| 208 | 20231018 | 151400 | 1270954070 | 2230 | 2225 | 2230 | 2225 | 180 |
| 209 | 20231018 | 151300 | 1270553220 | 2225 | 2225 | 2225 | 2220 | 395 |
| 210 | 20231018 | 151200 | 1269675840 | 2225 | 2230 | 2230 | 2225 | 34 |
| 211 | 20231018 | 151100 | 1269600025 | 2225 | 2225 | 2225 | 2225 | 533 |
| 212 | 20231018 | 151000 | 1268414100 | 2225 | 2225 | 2225 | 2220 | 1281 |
| 213 | 20231018 | 150900 | 1265565815 | 2225 | 2230 | 2230 | 2225 | 877 |
| 214 | 20231018 | 150800 | 1263612490 | 2230 | 2230 | 2230 | 2230 | 4000 |
| 215 | 20231018 | 150700 | 1254692490 | 2225 | 2220 | 2225 | 2220 | 11 |
| 216 | 20231018 | 150600 | 1254668065 | 2220 | 2220 | 2225 | 2215 | 613 |
| 217 | 20231018 | 150500 | 1253307255 | 2225 | 2225 | 2225 | 2225 | 4854 |
| 218 | 20231018 | 150400 | 1242507105 | 2230 | 2225 | 2230 | 2225 | 57 |
| 219 | 20231018 | 150300 | 1242380275 | 2230 | 2230 | 2230 | 2230 | 525 |
| 220 | 20231018 | 150200 | 1241209525 | 2230 | 2225 | 2230 | 2225 | 1017 |
| 221 | 20231018 | 150100 | 1238945185 | 2225 | 2225 | 2225 | 2225 | 201 |
| 222 | 20231018 | 150000 | 1238497960 | 2215 | 2220 | 2220 | 2215 | 807 |
| 223 | 20231018 | 145900 | 1236710145 | 2220 | 2220 | 2220 | 2220 | 20 |
| 224 | 20231018 | 145800 | 1236665745 | 2220 | 2220 | 2225 | 2215 | 148 |
| 225 | 20231018 | 145700 | 1236336570 | 2215 | 2215 | 2215 | 2215 | 12 |
| 226 | 20231018 | 145600 | 1236309990 | 2215 | 2225 | 2225 | 2215 | 2649 |
| 227 | 20231018 | 145500 | 1230430525 | 2220 | 2220 | 2220 | 2220 | 0 |
| 228 | 20231018 | 145400 | 1230430525 | 2220 | 2225 | 2225 | 2220 | 502 |
| 229 | 20231018 | 145300 | 1229316075 | 2225 | 2220 | 2235 | 2220 | 387 |
| 230 | 20231018 | 145200 | 1228451940 | 2230 | 2220 | 2230 | 2220 | 954 |
| 231 | 20231018 | 145100 | 1226329020 | 2225 | 2225 | 2225 | 2215 | 17 |
| 232 | 20231018 | 145000 | 1226291215 | 2225 | 2220 | 2225 | 2220 | 211 |
| 233 | 20231018 | 144900 | 1225822780 | 2220 | 2225 | 2225 | 2210 | 8233 |
| 234 | 20231018 | 144800 | 1207551460 | 2225 | 2220 | 2225 | 2220 | 11 |
| 235 | 20231018 | 144700 | 1207527035 | 2220 | 2220 | 2220 | 2220 | 223 |
| 236 | 20231018 | 144600 | 1207031975 | 2215 | 2220 | 2220 | 2215 | 58 |
| 237 | 20231018 | 144500 | 1206903300 | 2220 | 2220 | 2220 | 2215 | 1094 |
| 238 | 20231018 | 144400 | 1204475285 | 2215 | 2215 | 2215 | 2215 | 30 |
| 239 | 20231018 | 144300 | 1204408835 | 2220 | 2220 | 2220 | 2220 | 9 |
| 240 | 20231018 | 144200 | 1204388855 | 2220 | 2220 | 2220 | 2220 | 58 |
| 241 | 20231018 | 144100 | 1204260095 | 2220 | 2220 | 2220 | 2220 | 122 |
| 242 | 20231018 | 144000 | 1203989255 | 2220 | 2220 | 2220 | 2220 | 77 |
| 243 | 20231018 | 143900 | 1203818315 | 2215 | 2215 | 2215 | 2210 | 1444 |
| 244 | 20231018 | 143800 | 1200625720 | 2210 | 2210 | 2210 | 2210 | 854 |
| 245 | 20231018 | 143700 | 1198738380 | 2215 | 2210 | 2215 | 2210 | 4644 |
| 246 | 20231018 | 143600 | 1188475115 | 2215 | 2210 | 2215 | 2205 | 434 |
| 247 | 20231018 | 143500 | 1187515975 | 2215 | 2215 | 2215 | 2205 | 1705 |
| 248 | 20231018 | 143400 | 1183750830 | 2215 | 2215 | 2215 | 2205 | 10725 |
| 249 | 20231018 | 143300 | 1160060975 | 2215 | 2215 | 2215 | 2215 | 111 |
| 250 | 20231018 | 143200 | 1159815110 | 2215 | 2220 | 2220 | 2215 | 11541 |
| 251 | 20231018 | 143100 | 1134201040 | 2225 | 2225 | 2225 | 2225 | 130 |
| 252 | 20231018 | 143000 | 1133911790 | 2225 | 2225 | 2225 | 2220 | 195 |
| 253 | 20231018 | 142900 | 1133478415 | 2225 | 2225 | 2225 | 2225 | 81 |
| 254 | 20231018 | 142800 | 1133298190 | 2220 | 2225 | 2230 | 2220 | 1552 |
| 255 | 20231018 | 142700 | 1129847395 | 2225 | 2225 | 2225 | 2225 | 2 |
| 256 | 20231018 | 142600 | 1129842945 | 2225 | 2220 | 2230 | 2220 | 1883 |
| 257 | 20231018 | 142500 | 1125660425 | 2225 | 2225 | 2225 | 2225 | 0 |
| 258 | 20231018 | 142400 | 1125660425 | 2225 | 2225 | 2225 | 2225 | 1 |
| 259 | 20231018 | 142300 | 1125658200 | 2225 | 2225 | 2225 | 2225 | 2 |
| 260 | 20231018 | 142200 | 1125653750 | 2225 | 2225 | 2225 | 2225 | 1622 |
| 261 | 20231018 | 142100 | 1122044800 | 2230 | 2230 | 2230 | 2230 | 1 |
| 262 | 20231018 | 142000 | 1122042570 | 2225 | 2225 | 2225 | 2225 | 12 |
| 263 | 20231018 | 141900 | 1122015870 | 2225 | 2225 | 2225 | 2220 | 103 |
| 264 | 20231018 | 141800 | 1121786700 | 2225 | 2225 | 2225 | 2225 | 2120 |
| 265 | 20231018 | 141700 | 1117069700 | 2225 | 2225 | 2225 | 2225 | 10 |
| 266 | 20231018 | 141600 | 1117047450 | 2225 | 2225 | 2225 | 2225 | 1 |
| 267 | 20231018 | 141500 | 1117045225 | 2225 | 2225 | 2230 | 2225 | 4 |
| 268 | 20231018 | 141400 | 1117036320 | 2230 | 2225 | 2230 | 2225 | 1000 |
| 269 | 20231018 | 141300 | 1114808115 | 2225 | 2225 | 2225 | 2225 | 502 |
| 270 | 20231018 | 141200 | 1113691165 | 2225 | 2225 | 2225 | 2225 | 100 |
| 271 | 20231018 | 141100 | 1113468665 | 2225 | 2225 | 2225 | 2220 | 283 |
| 272 | 20231018 | 141000 | 1112839175 | 2225 | 2225 | 2225 | 2220 | 207 |
| 273 | 20231018 | 140900 | 1112378630 | 2225 | 2225 | 2225 | 2225 | 232 |
| 274 | 20231018 | 140800 | 1111862430 | 2225 | 2225 | 2225 | 2220 | 1134 |
| 275 | 20231018 | 140700 | 1109340365 | 2225 | 2225 | 2225 | 2225 | 1209 |
| 276 | 20231018 | 140600 | 1106650340 | 2225 | 2225 | 2225 | 2225 | 1001 |
| 277 | 20231018 | 140500 | 1104423115 | 2225 | 2225 | 2230 | 2225 | 858 |
| 278 | 20231018 | 140400 | 1102514060 | 2230 | 2230 | 2230 | 2230 | 0 |
| 279 | 20231018 | 140300 | 1102514060 | 2230 | 2230 | 2230 | 2230 | 30 |
| 280 | 20231018 | 140200 | 1102447160 | 2235 | 2235 | 2235 | 2235 | 1 |
| 281 | 20231018 | 140100 | 1102444925 | 2230 | 2230 | 2230 | 2230 | 11 |
| 282 | 20231018 | 140000 | 1102420395 | 2230 | 2230 | 2230 | 2230 | 77 |
| 283 | 20231018 | 135900 | 1102248685 | 2230 | 2235 | 2235 | 2230 | 779 |
| 284 | 20231018 | 135800 | 1100511505 | 2235 | 2235 | 2235 | 2230 | 6 |
| 285 | 20231018 | 135700 | 1100498110 | 2235 | 2235 | 2235 | 2235 | 0 |
| 286 | 20231018 | 135600 | 1100498110 | 2235 | 2235 | 2235 | 2235 | 0 |
| 287 | 20231018 | 135500 | 1100498110 | 2235 | 2235 | 2235 | 2230 | 115 |
| 288 | 20231018 | 135400 | 1100241625 | 2235 | 2235 | 2235 | 2235 | 101 |
| 289 | 20231018 | 135300 | 1100015890 | 2230 | 2230 | 2230 | 2230 | 1182 |
| 290 | 20231018 | 135200 | 1097380030 | 2235 | 2235 | 2235 | 2235 | 300 |
| 291 | 20231018 | 135100 | 1096709530 | 2235 | 2235 | 2240 | 2235 | 1027 |
| 292 | 20231018 | 135000 | 1094414170 | 2235 | 2235 | 2235 | 2235 | 6 |
| 293 | 20231018 | 134900 | 1094400760 | 2235 | 2235 | 2235 | 2230 | 735 |
| 294 | 20231018 | 134800 | 1092758075 | 2235 | 2235 | 2235 | 2235 | 208 |
| 295 | 20231018 | 134700 | 1092293195 | 2235 | 2235 | 2235 | 2235 | 0 |
| 296 | 20231018 | 134600 | 1092293195 | 2235 | 2235 | 2235 | 2235 | 223 |
| 297 | 20231018 | 134500 | 1091794790 | 2235 | 2230 | 2235 | 2230 | 13 |
| 298 | 20231018 | 134400 | 1091765795 | 2230 | 2230 | 2230 | 2230 | 939 |
| 299 | 20231018 | 134300 | 1089671825 | 2230 | 2230 | 2230 | 2230 | 70 |
| 300 | 20231018 | 134200 | 1089515725 | 2230 | 2235 | 2235 | 2230 | 272 |
| 301 | 20231018 | 134100 | 1088908165 | 2235 | 2230 | 2235 | 2230 | 1663 |
| 302 | 20231018 | 134000 | 1085199170 | 2230 | 2225 | 2230 | 2225 | 101 |
| 303 | 20231018 | 133900 | 1084974440 | 2230 | 2225 | 2230 | 2220 | 234 |
| 304 | 20231018 | 133800 | 1084453785 | 2225 | 2225 | 2225 | 2220 | 7106 |
| 305 | 20231018 | 133700 | 1068665660 | 2230 | 2225 | 2230 | 2225 | 24 |
| 306 | 20231018 | 133600 | 1068612255 | 2230 | 2230 | 2230 | 2225 | 562 |
| 307 | 20231018 | 133500 | 1067361795 | 2225 | 2230 | 2230 | 2225 | 85 |
| 308 | 20231018 | 133400 | 1067172580 | 2230 | 2230 | 2230 | 2230 | 0 |
| 309 | 20231018 | 133300 | 1067172580 | 2230 | 2225 | 2230 | 2225 | 995 |
| 310 | 20231018 | 133200 | 1064958255 | 2225 | 2225 | 2225 | 2225 | 0 |
| 311 | 20231018 | 133100 | 1064958255 | 2225 | 2225 | 2225 | 2225 | 1 |
| 312 | 20231018 | 133000 | 1064956030 | 2225 | 2225 | 2225 | 2225 | 112 |
| 313 | 20231018 | 132900 | 1064706830 | 2220 | 2220 | 2220 | 2220 | 39 |
| 314 | 20231018 | 132800 | 1064620250 | 2220 | 2220 | 2220 | 2220 | 40 |
| 315 | 20231018 | 132700 | 1064531450 | 2220 | 2220 | 2220 | 2220 | 870 |
| 316 | 20231018 | 132600 | 1062600050 | 2220 | 2225 | 2225 | 2220 | 11278 |
| 317 | 20231018 | 132500 | 1037516130 | 2230 | 2225 | 2230 | 2225 | 24 |
| 318 | 20231018 | 132400 | 1037462725 | 2230 | 2230 | 2230 | 2225 | 275 |
| 319 | 20231018 | 132300 | 1036849975 | 2235 | 2230 | 2235 | 2230 | 77 |
| 320 | 20231018 | 132200 | 1036678070 | 2230 | 2230 | 2230 | 2230 | 1070 |
| 321 | 20231018 | 132100 | 1034291970 | 2230 | 2230 | 2230 | 2230 | 225 |
| 322 | 20231018 | 132000 | 1033790220 | 2230 | 2230 | 2230 | 2225 | 796 |
| 323 | 20231018 | 131900 | 1032015155 | 2230 | 2230 | 2230 | 2230 | 100 |
| 324 | 20231018 | 131800 | 1031792155 | 2230 | 2230 | 2230 | 2230 | 2968 |
| 325 | 20231018 | 131700 | 1025173515 | 2230 | 2230 | 2230 | 2230 | 0 |
| 326 | 20231018 | 131600 | 1025173515 | 2230 | 2230 | 2230 | 2230 | 0 |
| 327 | 20231018 | 131500 | 1025173515 | 2230 | 2230 | 2230 | 2230 | 0 |
| 328 | 20231018 | 131400 | 1025173515 | 2230 | 2230 | 2230 | 2230 | 0 |
| 329 | 20231018 | 131300 | 1025173515 | 2230 | 2230 | 2230 | 2230 | 311 |
| 330 | 20231018 | 131200 | 1024479985 | 2235 | 2235 | 2235 | 2235 | 1 |
| 331 | 20231018 | 131100 | 1024477750 | 2235 | 2235 | 2235 | 2235 | 0 |
| 332 | 20231018 | 131000 | 1024477750 | 2235 | 2230 | 2235 | 2230 | 300 |
| 333 | 20231018 | 130900 | 1023807750 | 2235 | 2235 | 2235 | 2235 | 5 |
| 334 | 20231018 | 130800 | 1023796575 | 2235 | 2230 | 2235 | 2230 | 56 |
| 335 | 20231018 | 130700 | 1023671675 | 2225 | 2230 | 2235 | 2225 | 712 |
| 336 | 20231018 | 130600 | 1022084015 | 2230 | 2230 | 2230 | 2230 | 718 |
| 337 | 20231018 | 130500 | 1020482875 | 2230 | 2245 | 2250 | 2230 | 15306 |
| 338 | 20231018 | 130400 | 986228800 | 2245 | 2240 | 2245 | 2240 | 1000 |
| 339 | 20231018 | 130300 | 983986300 | 2240 | 2240 | 2240 | 2240 | 59 |
| 340 | 20231018 | 130200 | 983854140 | 2240 | 2240 | 2245 | 2240 | 333 |
| 341 | 20231018 | 130100 | 983107275 | 2235 | 2235 | 2235 | 2235 | 106 |
| 342 | 20231018 | 130000 | 982870365 | 2230 | 2230 | 2230 | 2230 | 54 |
| 343 | 20231018 | 125900 | 982749945 | 2230 | 2235 | 2235 | 2230 | 33 |
| 344 | 20231018 | 125800 | 982676195 | 2230 | 2230 | 2230 | 2230 | 1972 |
| 345 | 20231018 | 125700 | 978278635 | 2225 | 2230 | 2230 | 2225 | 879 |
| 346 | 20231018 | 125600 | 976322725 | 2230 | 2230 | 2230 | 2230 | 0 |
| 347 | 20231018 | 125500 | 976322725 | 2230 | 2235 | 2235 | 2230 | 907 |
| 348 | 20231018 | 125400 | 974300110 | 2235 | 2235 | 2235 | 2235 | 0 |
| 349 | 20231018 | 125300 | 974300110 | 2235 | 2235 | 2235 | 2235 | 500 |
| 350 | 20231018 | 125200 | 973182610 | 2235 | 2230 | 2235 | 2230 | 622 |
| 351 | 20231018 | 125100 | 971795440 | 2230 | 2230 | 2230 | 2230 | 0 |
| 352 | 20231018 | 125000 | 971795440 | 2230 | 2230 | 2230 | 2230 | 1 |
| 353 | 20231018 | 124900 | 971793210 | 2230 | 2235 | 2235 | 2230 | 9 |
| 354 | 20231018 | 124800 | 971773100 | 2235 | 2235 | 2235 | 2235 | 2 |
| 355 | 20231018 | 124700 | 971768630 | 2230 | 2230 | 2230 | 2230 | 2 |
| 356 | 20231018 | 124600 | 971764170 | 2230 | 2230 | 2230 | 2230 | 0 |
| 357 | 20231018 | 124500 | 971764170 | 2230 | 2230 | 2240 | 2230 | 821 |
| 358 | 20231018 | 124400 | 969933270 | 2225 | 2235 | 2235 | 2225 | 7317 |
| 359 | 20231018 | 124300 | 953622595 | 2230 | 2235 | 2235 | 2230 | 990 |
| 360 | 20231018 | 124200 | 951414620 | 2235 | 2235 | 2235 | 2235 | 54 |
| 361 | 20231018 | 124100 | 951293930 | 2235 | 2235 | 2235 | 2235 | 0 |
| 362 | 20231018 | 124000 | 951293930 | 2235 | 2235 | 2235 | 2235 | 45 |
| 363 | 20231018 | 123900 | 951193355 | 2230 | 2230 | 2230 | 2230 | 4 |
| 364 | 20231018 | 123800 | 951184435 | 2235 | 2235 | 2235 | 2235 | 472 |
| 365 | 20231018 | 123700 | 950129515 | 2235 | 2235 | 2235 | 2235 | 4 |
| 366 | 20231018 | 123600 | 950120575 | 2235 | 2235 | 2235 | 2235 | 0 |
| 367 | 20231018 | 123500 | 950120575 | 2235 | 2235 | 2235 | 2235 | 0 |
| 368 | 20231018 | 123400 | 950120575 | 2235 | 2235 | 2235 | 2235 | 10 |
| 369 | 20231018 | 123300 | 950098225 | 2235 | 2230 | 2235 | 2230 | 272 |
| 370 | 20231018 | 123200 | 949491505 | 2230 | 2230 | 2230 | 2230 | 1 |
| 371 | 20231018 | 123100 | 949489275 | 2235 | 2230 | 2235 | 2230 | 103 |
| 372 | 20231018 | 123000 | 949259570 | 2230 | 2230 | 2230 | 2230 | 105 |
| 373 | 20231018 | 122900 | 949025420 | 2230 | 2230 | 2230 | 2230 | 17 |
| 374 | 20231018 | 122800 | 948987510 | 2235 | 2235 | 2235 | 2235 | 290 |
| 375 | 20231018 | 122700 | 948339360 | 2240 | 2235 | 2240 | 2235 | 34 |
| 376 | 20231018 | 122600 | 948263360 | 2235 | 2235 | 2235 | 2235 | 400 |
| 377 | 20231018 | 122500 | 947369360 | 2230 | 2230 | 2230 | 2230 | 207 |
| 378 | 20231018 | 122400 | 946907750 | 2230 | 2230 | 2230 | 2230 | 844 |
| 379 | 20231018 | 122300 | 945025630 | 2235 | 2235 | 2235 | 2235 | 1 |
| 380 | 20231018 | 122200 | 945023395 | 2235 | 2230 | 2235 | 2230 | 487 |
| 381 | 20231018 | 122100 | 943937380 | 2235 | 2235 | 2235 | 2235 | 0 |
| 382 | 20231018 | 122000 | 943937380 | 2235 | 2235 | 2235 | 2235 | 0 |
| 383 | 20231018 | 121900 | 943937380 | 2235 | 2235 | 2235 | 2235 | 70 |
| 384 | 20231018 | 121800 | 943780930 | 2235 | 2230 | 2235 | 2230 | 65 |
| 385 | 20231018 | 121700 | 943635905 | 2225 | 2230 | 2230 | 2225 | 300 |
| 386 | 20231018 | 121600 | 942968400 | 2225 | 2235 | 2235 | 2225 | 211 |
| 387 | 20231018 | 121500 | 942498860 | 2225 | 2225 | 2225 | 2225 | 0 |
| 388 | 20231018 | 121400 | 942498860 | 2225 | 2230 | 2230 | 2225 | 5001 |
| 389 | 20231018 | 121300 | 931346635 | 2230 | 2230 | 2230 | 2230 | 1998 |
| 390 | 20231018 | 121200 | 926891095 | 2230 | 2230 | 2230 | 2230 | 0 |
| 391 | 20231018 | 121100 | 926891095 | 2230 | 2230 | 2230 | 2230 | 1080 |
| 392 | 20231018 | 121000 | 924482695 | 2235 | 2230 | 2235 | 2230 | 54 |
| 393 | 20231018 | 120900 | 924362100 | 2230 | 2235 | 2235 | 2230 | 520 |
| 394 | 20231018 | 120800 | 923200950 | 2240 | 2240 | 2240 | 2240 | 0 |
| 395 | 20231018 | 120700 | 923200950 | 2240 | 2235 | 2240 | 2235 | 448 |
| 396 | 20231018 | 120600 | 922197435 | 2230 | 2230 | 2230 | 2230 | 797 |
| 397 | 20231018 | 120500 | 920420125 | 2230 | 2235 | 2235 | 2225 | 605 |
| 398 | 20231018 | 120400 | 919073215 | 2235 | 2235 | 2235 | 2235 | 10 |
| 399 | 20231018 | 120300 | 919050865 | 2235 | 2235 | 2235 | 2235 | 91 |
| 400 | 20231018 | 120200 | 918847480 | 2235 | 2235 | 2235 | 2235 | 0 |
| 401 | 20231018 | 120100 | 918847480 | 2235 | 2230 | 2235 | 2225 | 97 |
| 402 | 20231018 | 120000 | 918631170 | 2225 | 2235 | 2235 | 2225 | 51 |
| 403 | 20231018 | 115900 | 918517685 | 2225 | 2225 | 2235 | 2225 | 524 |
| 404 | 20231018 | 115800 | 917346785 | 2235 | 2235 | 2235 | 2220 | 30 |
| 405 | 20231018 | 115700 | 917279990 | 2220 | 2235 | 2235 | 2220 | 24 |
| 406 | 20231018 | 115600 | 917226695 | 2220 | 2220 | 2235 | 2220 | 5064 |
| 407 | 20231018 | 115500 | 905963045 | 2225 | 2230 | 2230 | 2220 | 7677 |
| 408 | 20231018 | 115400 | 888879685 | 2235 | 2230 | 2235 | 2230 | 24 |
| 409 | 20231018 | 115300 | 888826160 | 2230 | 2230 | 2230 | 2230 | 27 |
| 410 | 20231018 | 115200 | 888765950 | 2230 | 2235 | 2235 | 2230 | 886 |
| 411 | 20231018 | 115100 | 886790120 | 2235 | 2235 | 2235 | 2230 | 686 |
| 412 | 20231018 | 115000 | 885256995 | 2235 | 2240 | 2240 | 2230 | 2808 |
| 413 | 20231018 | 114900 | 878984585 | 2240 | 2230 | 2240 | 2230 | 29 |
| 414 | 20231018 | 114800 | 878919855 | 2240 | 2235 | 2240 | 2230 | 4587 |
| 415 | 20231018 | 114700 | 868678215 | 2235 | 2235 | 2235 | 2235 | 459 |
| 416 | 20231018 | 114600 | 867652350 | 2235 | 2235 | 2235 | 2235 | 23 |
| 417 | 20231018 | 114500 | 867600945 | 2245 | 2245 | 2245 | 2245 | 0 |
| 418 | 20231018 | 114400 | 867600945 | 2245 | 2235 | 2245 | 2235 | 5008 |
| 419 | 20231018 | 114300 | 856407565 | 2235 | 2235 | 2235 | 2235 | 28 |
| 420 | 20231018 | 114200 | 856344985 | 2235 | 2230 | 2235 | 2230 | 702 |
| 421 | 20231018 | 114100 | 854779000 | 2230 | 2240 | 2240 | 2230 | 5293 |
| 422 | 20231018 | 114000 | 842947100 | 2240 | 2240 | 2240 | 2240 | 694 |
| 423 | 20231018 | 113900 | 841392540 | 2240 | 2240 | 2240 | 2240 | 449 |
| 424 | 20231018 | 113800 | 840386780 | 2240 | 2235 | 2240 | 2235 | 715 |
| 425 | 20231018 | 113700 | 838786570 | 2235 | 2240 | 2240 | 2235 | 3930 |
| 426 | 20231018 | 113600 | 829985505 | 2240 | 2245 | 2245 | 2240 | 121 |
| 427 | 20231018 | 113500 | 829713865 | 2245 | 2245 | 2250 | 2240 | 9065 |
| 428 | 20231018 | 113400 | 809378115 | 2245 | 2245 | 2250 | 2245 | 1542 |
| 429 | 20231018 | 113300 | 805910525 | 2250 | 2250 | 2250 | 2250 | 1062 |
| 430 | 20231018 | 113200 | 803521025 | 2250 | 2250 | 2250 | 2250 | 4056 |
| 431 | 20231018 | 113100 | 794395025 | 2255 | 2260 | 2260 | 2255 | 2588 |
| 432 | 20231018 | 113000 | 788553165 | 2260 | 2255 | 2260 | 2255 | 1719 |
| 433 | 20231018 | 112900 | 784671320 | 2255 | 2255 | 2255 | 2255 | 155 |
| 434 | 20231018 | 112800 | 784321795 | 2255 | 2255 | 2255 | 2255 | 4202 |
| 435 | 20231018 | 112700 | 774846285 | 2260 | 2260 | 2260 | 2260 | 0 |
| 436 | 20231018 | 112600 | 774846285 | 2260 | 2260 | 2260 | 2260 | 1229 |
| 437 | 20231018 | 112500 | 772068745 | 2260 | 2260 | 2260 | 2255 | 2079 |
| 438 | 20231018 | 112400 | 767370270 | 2260 | 2265 | 2265 | 2260 | 826 |
| 439 | 20231018 | 112300 | 765499705 | 2270 | 2270 | 2270 | 2270 | 101 |
| 440 | 20231018 | 112200 | 765270435 | 2270 | 2270 | 2270 | 2270 | 100 |
| 441 | 20231018 | 112100 | 765043435 | 2265 | 2265 | 2265 | 2265 | 3017 |
| 442 | 20231018 | 112000 | 758209930 | 2270 | 2265 | 2270 | 2265 | 601 |
| 443 | 20231018 | 111900 | 756845665 | 2265 | 2270 | 2270 | 2260 | 719 |
| 444 | 20231018 | 111800 | 755220705 | 2275 | 2265 | 2275 | 2260 | 3116 |
| 445 | 20231018 | 111700 | 748173715 | 2275 | 2275 | 2275 | 2275 | 20 |
| 446 | 20231018 | 111600 | 748128215 | 2265 | 2275 | 2275 | 2265 | 112 |
| 447 | 20231018 | 111500 | 747873725 | 2265 | 2275 | 2275 | 2265 | 2501 |
| 448 | 20231018 | 111400 | 742196280 | 2275 | 2275 | 2275 | 2275 | 2059 |
| 449 | 20231018 | 111300 | 737512055 | 2280 | 2280 | 2280 | 2275 | 2565 |
| 450 | 20231018 | 111200 | 731663900 | 2280 | 2280 | 2280 | 2280 | 878 |
| 451 | 20231018 | 111100 | 729662060 | 2280 | 2280 | 2280 | 2280 | 183 |
| 452 | 20231018 | 111000 | 729244820 | 2275 | 2280 | 2280 | 2275 | 3008 |
| 453 | 20231018 | 110900 | 722395525 | 2280 | 2280 | 2280 | 2280 | 1 |
| 454 | 20231018 | 110800 | 722393245 | 2280 | 2285 | 2290 | 2280 | 1097 |
| 455 | 20231018 | 110700 | 719886580 | 2290 | 2290 | 2290 | 2290 | 243 |
| 456 | 20231018 | 110600 | 719330110 | 2290 | 2290 | 2290 | 2285 | 2884 |
| 457 | 20231018 | 110500 | 712735090 | 2290 | 2290 | 2290 | 2290 | 4947 |
| 458 | 20231018 | 110400 | 701406460 | 2290 | 2285 | 2290 | 2285 | 4084 |
| 459 | 20231018 | 110300 | 692067670 | 2280 | 2270 | 2280 | 2270 | 1448 |
| 460 | 20231018 | 110200 | 688770445 | 2270 | 2270 | 2270 | 2270 | 8 |
| 461 | 20231018 | 110100 | 688752285 | 2260 | 2260 | 2260 | 2260 | 4057 |
| 462 | 20231018 | 110000 | 679583465 | 2260 | 2260 | 2265 | 2260 | 550 |
| 463 | 20231018 | 105900 | 678340215 | 2260 | 2270 | 2270 | 2260 | 3831 |
| 464 | 20231018 | 105800 | 669669600 | 2270 | 2270 | 2270 | 2270 | 500 |
| 465 | 20231018 | 105700 | 668534600 | 2270 | 2270 | 2270 | 2270 | 4417 |
| 466 | 20231018 | 105600 | 658508010 | 2265 | 2270 | 2270 | 2265 | 257 |
| 467 | 20231018 | 105500 | 657925900 | 2270 | 2275 | 2275 | 2270 | 6019 |
| 468 | 20231018 | 105400 | 644241860 | 2275 | 2280 | 2280 | 2275 | 890 |
| 469 | 20231018 | 105300 | 642212775 | 2270 | 2275 | 2275 | 2270 | 432 |
| 470 | 20231018 | 105200 | 641231045 | 2275 | 2275 | 2275 | 2275 | 14 |
| 471 | 20231018 | 105100 | 641199195 | 2280 | 2275 | 2280 | 2275 | 271 |
| 472 | 20231018 | 105000 | 640581915 | 2280 | 2280 | 2280 | 2280 | 120 |
| 473 | 20231018 | 104900 | 640308315 | 2275 | 2270 | 2275 | 2270 | 446 |
| 474 | 20231018 | 104800 | 639293785 | 2270 | 2270 | 2270 | 2270 | 269 |
| 475 | 20231018 | 104700 | 638683155 | 2270 | 2275 | 2275 | 2270 | 280 |
| 476 | 20231018 | 104600 | 638047305 | 2275 | 2275 | 2275 | 2275 | 0 |
| 477 | 20231018 | 104500 | 638047305 | 2275 | 2275 | 2275 | 2275 | 0 |
| 478 | 20231018 | 104400 | 638047305 | 2275 | 2275 | 2275 | 2275 | 0 |
| 479 | 20231018 | 104300 | 638047305 | 2275 | 2275 | 2280 | 2275 | 11 |
| 480 | 20231018 | 104200 | 638022275 | 2275 | 2275 | 2275 | 2275 | 60 |
| 481 | 20231018 | 104100 | 637885775 | 2280 | 2275 | 2280 | 2275 | 129 |
| 482 | 20231018 | 104000 | 637592285 | 2270 | 2275 | 2275 | 2270 | 1523 |
| 483 | 20231018 | 103900 | 634134975 | 2270 | 2280 | 2280 | 2270 | 7402 |
| 484 | 20231018 | 103800 | 617268350 | 2285 | 2285 | 2290 | 2280 | 1275 |
| 485 | 20231018 | 103700 | 614356895 | 2285 | 2290 | 2290 | 2285 | 66 |
| 486 | 20231018 | 103600 | 614206055 | 2285 | 2290 | 2290 | 2285 | 3093 |
| 487 | 20231018 | 103500 | 607136245 | 2290 | 2290 | 2290 | 2290 | 2677 |
| 488 | 20231018 | 103400 | 601005915 | 2290 | 2285 | 2290 | 2285 | 2468 |
| 489 | 20231018 | 103300 | 595355290 | 2290 | 2285 | 2290 | 2285 | 3371 |
| 490 | 20231018 | 103200 | 587645220 | 2285 | 2285 | 2285 | 2285 | 10653 |
| 491 | 20231018 | 103100 | 563303115 | 2280 | 2275 | 2280 | 2275 | 4104 |
| 492 | 20231018 | 103000 | 553948155 | 2275 | 2280 | 2280 | 2275 | 1742 |
| 493 | 20231018 | 102900 | 549985095 | 2280 | 2280 | 2285 | 2280 | 4608 |
| 494 | 20231018 | 102800 | 539478780 | 2280 | 2275 | 2285 | 2275 | 7836 |
| 495 | 20231018 | 102700 | 521613980 | 2275 | 2275 | 2275 | 2275 | 133 |
| 496 | 20231018 | 102600 | 521311405 | 2275 | 2275 | 2280 | 2275 | 2781 |
| 497 | 20231018 | 102500 | 514983480 | 2275 | 2270 | 2275 | 2270 | 1445 |
| 498 | 20231018 | 102400 | 511696330 | 2270 | 2270 | 2270 | 2265 | 2029 |
| 499 | 20231018 | 102300 | 507090880 | 2265 | 2265 | 2275 | 2265 | 3826 |
| 500 | 20231018 | 102200 | 498407145 | 2270 | 2265 | 2270 | 2265 | 202 |
| 501 | 20231018 | 102100 | 497949610 | 2270 | 2270 | 2270 | 2270 | 822 |
| 502 | 20231018 | 102000 | 496083670 | 2270 | 2270 | 2270 | 2265 | 693 |
| 503 | 20231018 | 101900 | 494512770 | 2270 | 2265 | 2270 | 2265 | 4913 |
| 504 | 20231018 | 101800 | 483380080 | 2270 | 2265 | 2270 | 2265 | 80 |
| 505 | 20231018 | 101700 | 483198645 | 2265 | 2265 | 2265 | 2265 | 3 |
| 506 | 20231018 | 101600 | 483191850 | 2270 | 2265 | 2270 | 2265 | 3452 |
| 507 | 20231018 | 101500 | 475371570 | 2265 | 2265 | 2265 | 2265 | 564 |
| 508 | 20231018 | 101400 | 474094110 | 2265 | 2265 | 2270 | 2265 | 66 |
| 509 | 20231018 | 101300 | 473944595 | 2265 | 2260 | 2265 | 2260 | 2884 |
| 510 | 20231018 | 101200 | 467412340 | 2265 | 2255 | 2265 | 2255 | 932 |
| 511 | 20231018 | 101100 | 465310670 | 2255 | 2260 | 2265 | 2255 | 580 |
| 512 | 20231018 | 101000 | 463998775 | 2255 | 2240 | 2255 | 2235 | 2363 |
| 513 | 20231018 | 100900 | 458686265 | 2240 | 2240 | 2240 | 2240 | 494 |
| 514 | 20231018 | 100800 | 457579705 | 2235 | 2240 | 2240 | 2235 | 2376 |
| 515 | 20231018 | 100700 | 452257900 | 2240 | 2245 | 2245 | 2240 | 2797 |
| 516 | 20231018 | 100600 | 445992605 | 2240 | 2245 | 2245 | 2240 | 2631 |
| 517 | 20231018 | 100500 | 440088240 | 2245 | 2245 | 2250 | 2245 | 2437 |
| 518 | 20231018 | 100400 | 434617025 | 2245 | 2250 | 2250 | 2245 | 2029 |
| 519 | 20231018 | 100300 | 430054275 | 2245 | 2255 | 2260 | 2245 | 16155 |
| 520 | 20231018 | 100200 | 393647950 | 2260 | 2260 | 2260 | 2260 | 770 |
| 521 | 20231018 | 100100 | 391907750 | 2260 | 2260 | 2260 | 2260 | 20 |
| 522 | 20231018 | 100000 | 391862550 | 2260 | 2260 | 2260 | 2260 | 2452 |
| 523 | 20231018 | 095900 | 386321030 | 2260 | 2260 | 2260 | 2260 | 497 |
| 524 | 20231018 | 095800 | 385197810 | 2265 | 2265 | 2265 | 2265 | 1234 |
| 525 | 20231018 | 095700 | 382402800 | 2270 | 2270 | 2270 | 2270 | 410 |
| 526 | 20231018 | 095600 | 381472100 | 2270 | 2270 | 2270 | 2270 | 0 |
| 527 | 20231018 | 095500 | 381472100 | 2270 | 2270 | 2275 | 2270 | 4688 |
| 528 | 20231018 | 095400 | 370826615 | 2270 | 2260 | 2270 | 2260 | 487 |
| 529 | 20231018 | 095300 | 369721155 | 2260 | 2260 | 2260 | 2260 | 0 |
| 530 | 20231018 | 095200 | 369721155 | 2260 | 2260 | 2260 | 2260 | 319 |
| 531 | 20231018 | 095100 | 369000215 | 2260 | 2260 | 2260 | 2260 | 1 |
| 532 | 20231018 | 095000 | 368997955 | 2260 | 2260 | 2260 | 2260 | 11 |
| 533 | 20231018 | 094900 | 368973095 | 2260 | 2265 | 2265 | 2260 | 4388 |
| 534 | 20231018 | 094800 | 359052565 | 2265 | 2265 | 2275 | 2265 | 1865 |
| 535 | 20231018 | 094700 | 354819760 | 2265 | 2270 | 2270 | 2265 | 839 |
| 536 | 20231018 | 094600 | 352919225 | 2270 | 2270 | 2270 | 2265 | 102 |
| 537 | 20231018 | 094500 | 352687690 | 2265 | 2275 | 2275 | 2265 | 368 |
| 538 | 20231018 | 094400 | 351852295 | 2275 | 2265 | 2275 | 2265 | 13895 |
| 539 | 20231018 | 094300 | 320304935 | 2265 | 2260 | 2270 | 2260 | 4089 |
| 540 | 20231018 | 094200 | 311063485 | 2260 | 2260 | 2265 | 2260 | 4066 |
| 541 | 20231018 | 094100 | 301874150 | 2260 | 2255 | 2265 | 2255 | 472 |
| 542 | 20231018 | 094000 | 300807550 | 2255 | 2260 | 2265 | 2255 | 3618 |
| 543 | 20231018 | 093900 | 292646540 | 2260 | 2270 | 2270 | 2260 | 3829 |
| 544 | 20231018 | 093800 | 283992930 | 2260 | 2270 | 2270 | 2260 | 6758 |
| 545 | 20231018 | 093700 | 268668395 | 2275 | 2270 | 2275 | 2270 | 3012 |
| 546 | 20231018 | 093600 | 261829075 | 2270 | 2270 | 2275 | 2270 | 703 |
| 547 | 20231018 | 093500 | 260233260 | 2270 | 2275 | 2275 | 2270 | 34 |
| 548 | 20231018 | 093400 | 260156075 | 2275 | 2275 | 2275 | 2270 | 1192 |
| 549 | 20231018 | 093300 | 257448480 | 2270 | 2275 | 2275 | 2270 | 1239 |
| 550 | 20231018 | 093200 | 254635935 | 2275 | 2270 | 2275 | 2270 | 895 |
| 551 | 20231018 | 093100 | 252603185 | 2270 | 2270 | 2275 | 2270 | 2291 |
| 552 | 20231018 | 093000 | 247402115 | 2275 | 2275 | 2275 | 2275 | 1158 |
| 553 | 20231018 | 092900 | 244767665 | 2280 | 2285 | 2285 | 2275 | 2637 |
| 554 | 20231018 | 092800 | 238754980 | 2280 | 2270 | 2285 | 2270 | 2593 |
| 555 | 20231018 | 092700 | 232843570 | 2270 | 2270 | 2275 | 2270 | 2597 |
| 556 | 20231018 | 092600 | 226945455 | 2270 | 2270 | 2275 | 2270 | 2800 |
| 557 | 20231018 | 092500 | 220587225 | 2270 | 2270 | 2275 | 2270 | 2565 |
| 558 | 20231018 | 092400 | 214760675 | 2270 | 2270 | 2275 | 2270 | 310 |
| 559 | 20231018 | 092300 | 214056165 | 2270 | 2270 | 2270 | 2270 | 755 |
| 560 | 20231018 | 092200 | 212342315 | 2270 | 2270 | 2275 | 2265 | 2164 |
| 561 | 20231018 | 092100 | 207429835 | 2260 | 2265 | 2265 | 2260 | 338 |
| 562 | 20231018 | 092000 | 206665270 | 2265 | 2270 | 2270 | 2260 | 3347 |
| 563 | 20231018 | 091900 | 199071175 | 2270 | 2270 | 2275 | 2255 | 9274 |
| 564 | 20231018 | 091800 | 178049375 | 2260 | 2255 | 2260 | 2255 | 4276 |
| 565 | 20231018 | 091700 | 168390615 | 2250 | 2260 | 2265 | 2250 | 2325 |
| 566 | 20231018 | 091600 | 163138420 | 2260 | 2260 | 2260 | 2255 | 4159 |
| 567 | 20231018 | 091500 | 153754195 | 2265 | 2260 | 2265 | 2260 | 224 |
| 568 | 20231018 | 091400 | 153246840 | 2255 | 2255 | 2255 | 2255 | 1546 |
| 569 | 20231018 | 091300 | 149760610 | 2260 | 2265 | 2270 | 2260 | 1962 |
| 570 | 20231018 | 091200 | 145323905 | 2265 | 2275 | 2275 | 2265 | 2762 |
| 571 | 20231018 | 091100 | 139052185 | 2275 | 2265 | 2275 | 2265 | 1733 |
| 572 | 20231018 | 091000 | 135117805 | 2265 | 2245 | 2265 | 2245 | 5493 |
| 573 | 20231018 | 090900 | 122718240 | 2250 | 2250 | 2250 | 2250 | 5206 |
| 574 | 20231018 | 090800 | 111004740 | 2250 | 2240 | 2260 | 2240 | 14512 |
| 575 | 20231018 | 090700 | 78437700 | 2240 | 2250 | 2255 | 2240 | 6353 |
| 576 | 20231018 | 090600 | 64162905 | 2250 | 2250 | 2250 | 2250 | 2229 |
| 577 | 20231018 | 090500 | 59147655 | 2260 | 2260 | 2260 | 2260 | 1 |
| 578 | 20231018 | 090400 | 59145395 | 2240 | 2240 | 2255 | 2240 | 4731 |
| 579 | 20231018 | 090300 | 48515530 | 2230 | 2245 | 2250 | 2230 | 2115 |
| 580 | 20231018 | 090200 | 43794970 | 2230 | 2245 | 2245 | 2230 | 3477 |
| 581 | 20231018 | 090100 | 36023705 | 2250 | 2235 | 2250 | 2230 | 4304 |
| 582 | 20231018 | 090000 | 26381050 | 2235 | 2250 | 2255 | 2235 | 11098 |