28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 184000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 18689 |
| 3 | 20231019 | 183900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 4 | 20231019 | 183800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 5 | 20231019 | 183700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 6 | 20231019 | 183600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 7 | 20231019 | 183500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 8 | 20231019 | 183400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 9 | 20231019 | 183300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 10 | 20231019 | 183200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 11 | 20231019 | 183100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 12 | 20231019 | 183000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 13 | 20231019 | 182900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 14 | 20231019 | 182800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 15 | 20231019 | 182700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 16 | 20231019 | 182600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 17 | 20231019 | 182500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 18 | 20231019 | 182400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 19 | 20231019 | 182300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 20 | 20231019 | 182200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 21 | 20231019 | 182100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 22 | 20231019 | 182000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 23 | 20231019 | 181900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 24 | 20231019 | 181800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 25 | 20231019 | 181700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 26 | 20231019 | 181600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 27 | 20231019 | 181500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 28 | 20231019 | 181400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 29 | 20231019 | 181300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 30 | 20231019 | 181200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 31 | 20231019 | 181100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 32 | 20231019 | 181000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 18689 |
| 33 | 20231019 | 180900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 34 | 20231019 | 180800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 35 | 20231019 | 180700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 36 | 20231019 | 180600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 37 | 20231019 | 180500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 38 | 20231019 | 180400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 39 | 20231019 | 180300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 40 | 20231019 | 180200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 41 | 20231019 | 180100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 42 | 20231019 | 180000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 43 | 20231019 | 175900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 44 | 20231019 | 175800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 45 | 20231019 | 175700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 46 | 20231019 | 175600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 47 | 20231019 | 175500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 48 | 20231019 | 175400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 49 | 20231019 | 175300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 50 | 20231019 | 175200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 51 | 20231019 | 175100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 52 | 20231019 | 175000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 53 | 20231019 | 174900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 54 | 20231019 | 174800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 55 | 20231019 | 174700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 56 | 20231019 | 174600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 57 | 20231019 | 174500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 58 | 20231019 | 174400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 59 | 20231019 | 174300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 60 | 20231019 | 174200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 61 | 20231019 | 174100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 62 | 20231019 | 174000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 18689 |
| 63 | 20231019 | 173900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 64 | 20231019 | 173800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 65 | 20231019 | 173700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 66 | 20231019 | 173600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 67 | 20231019 | 173500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 68 | 20231019 | 173400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 69 | 20231019 | 173300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 70 | 20231019 | 173200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 71 | 20231019 | 173100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 72 | 20231019 | 173000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 73 | 20231019 | 172900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 74 | 20231019 | 172800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 75 | 20231019 | 172700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 76 | 20231019 | 172600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 77 | 20231019 | 172500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 78 | 20231019 | 172400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 79 | 20231019 | 172300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 80 | 20231019 | 172200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 81 | 20231019 | 172100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 82 | 20231019 | 172000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 83 | 20231019 | 171900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 84 | 20231019 | 171800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 85 | 20231019 | 171700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 86 | 20231019 | 171600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 87 | 20231019 | 171500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 88 | 20231019 | 171400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 89 | 20231019 | 171300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 90 | 20231019 | 171200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 91 | 20231019 | 171100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 92 | 20231019 | 171000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 18689 |
| 93 | 20231019 | 170900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 94 | 20231019 | 170800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 95 | 20231019 | 170700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 96 | 20231019 | 170600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 97 | 20231019 | 170500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 98 | 20231019 | 170400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 99 | 20231019 | 170300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 100 | 20231019 | 170200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 101 | 20231019 | 170100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 102 | 20231019 | 170000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 103 | 20231019 | 165900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 104 | 20231019 | 165800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 105 | 20231019 | 165700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 106 | 20231019 | 165600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 107 | 20231019 | 165500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 108 | 20231019 | 165400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 109 | 20231019 | 165300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 110 | 20231019 | 165200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 111 | 20231019 | 165100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 112 | 20231019 | 165000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 113 | 20231019 | 164900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 114 | 20231019 | 164800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 115 | 20231019 | 164700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 116 | 20231019 | 164600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 117 | 20231019 | 164500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 118 | 20231019 | 164400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 119 | 20231019 | 164300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 120 | 20231019 | 164200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 121 | 20231019 | 164100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 122 | 20231019 | 164000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 18689 |
| 123 | 20231019 | 163900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 124 | 20231019 | 163800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 125 | 20231019 | 163700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 126 | 20231019 | 163600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 127 | 20231019 | 163500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 128 | 20231019 | 163400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 129 | 20231019 | 163300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 130 | 20231019 | 163200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 131 | 20231019 | 163100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 132 | 20231019 | 163000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 133 | 20231019 | 162900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 134 | 20231019 | 162800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 135 | 20231019 | 162700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 136 | 20231019 | 162600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 137 | 20231019 | 162500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 138 | 20231019 | 162400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 139 | 20231019 | 162300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 140 | 20231019 | 162200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 141 | 20231019 | 162100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 142 | 20231019 | 162000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 143 | 20231019 | 161900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 144 | 20231019 | 161800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 145 | 20231019 | 161700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 146 | 20231019 | 161600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 147 | 20231019 | 161500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 148 | 20231019 | 161400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 149 | 20231019 | 161300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 150 | 20231019 | 161200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 151 | 20231019 | 161100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 152 | 20231019 | 161000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 18689 |
| 153 | 20231019 | 160900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 154 | 20231019 | 160800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 155 | 20231019 | 160700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 156 | 20231019 | 160600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 157 | 20231019 | 160500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 158 | 20231019 | 160400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 159 | 20231019 | 160300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 160 | 20231019 | 160200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 161 | 20231019 | 160100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 162 | 20231019 | 160000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 163 | 20231019 | 155900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 164 | 20231019 | 155800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 165 | 20231019 | 155700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 166 | 20231019 | 155600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 167 | 20231019 | 155500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 168 | 20231019 | 155400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 169 | 20231019 | 155300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 170 | 20231019 | 155200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 171 | 20231019 | 155100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 172 | 20231019 | 155000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 173 | 20231019 | 154900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 174 | 20231019 | 154800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 175 | 20231019 | 154700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 176 | 20231019 | 154600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 177 | 20231019 | 154500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 178 | 20231019 | 154400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 179 | 20231019 | 154300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 180 | 20231019 | 154200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 181 | 20231019 | 154100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 182 | 20231019 | 154000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 18689 |
| 183 | 20231019 | 153900 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 184 | 20231019 | 153800 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 185 | 20231019 | 153700 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 186 | 20231019 | 153600 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 187 | 20231019 | 153500 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 188 | 20231019 | 153400 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 189 | 20231019 | 153300 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 190 | 20231019 | 153200 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 191 | 20231019 | 153100 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 0 |
| 192 | 20231019 | 153000 | 1546564190 | 2150 | 2150 | 2150 | 2150 | 18689 |
| 193 | 20231019 | 152900 | 1506382840 | 2150 | 2150 | 2150 | 2150 | 0 |
| 194 | 20231019 | 152800 | 1506382840 | 2150 | 2150 | 2150 | 2150 | 0 |
| 195 | 20231019 | 152700 | 1506382840 | 2150 | 2150 | 2150 | 2150 | 0 |
| 196 | 20231019 | 152600 | 1506382840 | 2150 | 2150 | 2150 | 2150 | 0 |
| 197 | 20231019 | 152500 | 1506382840 | 2150 | 2150 | 2150 | 2150 | 0 |
| 198 | 20231019 | 152400 | 1506382840 | 2150 | 2150 | 2150 | 2150 | 0 |
| 199 | 20231019 | 152300 | 1506382840 | 2150 | 2150 | 2150 | 2150 | 0 |
| 200 | 20231019 | 152200 | 1506382840 | 2150 | 2150 | 2150 | 2150 | 0 |
| 201 | 20231019 | 152100 | 1506382840 | 2150 | 2150 | 2150 | 2150 | 0 |
| 202 | 20231019 | 152000 | 1506382840 | 2150 | 2150 | 2150 | 2150 | 0 |
| 203 | 20231019 | 151900 | 1506382840 | 2150 | 2145 | 2150 | 2145 | 1049 |
| 204 | 20231019 | 151800 | 1504131660 | 2150 | 2145 | 2150 | 2145 | 2919 |
| 205 | 20231019 | 151700 | 1497870145 | 2150 | 2150 | 2150 | 2145 | 1539 |
| 206 | 20231019 | 151600 | 1494568980 | 2155 | 2140 | 2155 | 2140 | 4188 |
| 207 | 20231019 | 151500 | 1485585995 | 2145 | 2155 | 2155 | 2145 | 3176 |
| 208 | 20231019 | 151400 | 1478772150 | 2155 | 2155 | 2155 | 2145 | 882 |
| 209 | 20231019 | 151300 | 1476873895 | 2155 | 2150 | 2155 | 2145 | 1571 |
| 210 | 20231019 | 151200 | 1473498425 | 2150 | 2150 | 2150 | 2145 | 1230 |
| 211 | 20231019 | 151100 | 1470859490 | 2155 | 2155 | 2155 | 2150 | 803 |
| 212 | 20231019 | 151000 | 1469130710 | 2155 | 2150 | 2155 | 2145 | 332 |
| 213 | 20231019 | 150900 | 1468417465 | 2155 | 2155 | 2155 | 2145 | 1522 |
| 214 | 20231019 | 150800 | 1465142630 | 2155 | 2150 | 2155 | 2150 | 869 |
| 215 | 20231019 | 150700 | 1463274275 | 2150 | 2145 | 2150 | 2145 | 2901 |
| 216 | 20231019 | 150600 | 1457040125 | 2150 | 2145 | 2150 | 2145 | 3227 |
| 217 | 20231019 | 150500 | 1450109015 | 2150 | 2150 | 2155 | 2150 | 19 |
| 218 | 20231019 | 150400 | 1450068110 | 2150 | 2155 | 2160 | 2145 | 4441 |
| 219 | 20231019 | 150300 | 1440537520 | 2160 | 2155 | 2160 | 2150 | 998 |
| 220 | 20231019 | 150200 | 1438391745 | 2155 | 2155 | 2155 | 2155 | 8 |
| 221 | 20231019 | 150100 | 1438374505 | 2150 | 2155 | 2160 | 2150 | 2390 |
| 222 | 20231019 | 150000 | 1433213745 | 2155 | 2150 | 2155 | 2150 | 2497 |
| 223 | 20231019 | 145900 | 1427836195 | 2150 | 2150 | 2150 | 2145 | 354 |
| 224 | 20231019 | 145800 | 1427075565 | 2150 | 2150 | 2150 | 2145 | 295 |
| 225 | 20231019 | 145700 | 1426441610 | 2145 | 2145 | 2145 | 2145 | 1520 |
| 226 | 20231019 | 145600 | 1423181210 | 2145 | 2155 | 2155 | 2145 | 619 |
| 227 | 20231019 | 145500 | 1421853400 | 2155 | 2150 | 2155 | 2140 | 15949 |
| 228 | 20231019 | 145400 | 1387675300 | 2150 | 2145 | 2150 | 2145 | 572 |
| 229 | 20231019 | 145300 | 1386447850 | 2150 | 2150 | 2150 | 2150 | 100 |
| 230 | 20231019 | 145200 | 1386232850 | 2150 | 2150 | 2155 | 2150 | 838 |
| 231 | 20231019 | 145100 | 1384431145 | 2155 | 2155 | 2155 | 2150 | 56 |
| 232 | 20231019 | 145000 | 1384310730 | 2155 | 2150 | 2155 | 2150 | 736 |
| 233 | 20231019 | 144900 | 1382728300 | 2150 | 2145 | 2150 | 2145 | 727 |
| 234 | 20231019 | 144800 | 1381165400 | 2150 | 2150 | 2150 | 2150 | 26 |
| 235 | 20231019 | 144700 | 1381109500 | 2155 | 2155 | 2155 | 2155 | 1 |
| 236 | 20231019 | 144600 | 1381107345 | 2155 | 2150 | 2155 | 2145 | 470 |
| 237 | 20231019 | 144500 | 1380094535 | 2150 | 2145 | 2150 | 2145 | 1714 |
| 238 | 20231019 | 144400 | 1376416935 | 2155 | 2150 | 2155 | 2150 | 1748 |
| 239 | 20231019 | 144300 | 1372658730 | 2155 | 2150 | 2155 | 2150 | 628 |
| 240 | 20231019 | 144200 | 1371308480 | 2155 | 2150 | 2155 | 2145 | 426 |
| 241 | 20231019 | 144100 | 1370394645 | 2155 | 2150 | 2155 | 2150 | 5 |
| 242 | 20231019 | 144000 | 1370383890 | 2155 | 2155 | 2155 | 2150 | 1003 |
| 243 | 20231019 | 143900 | 1368227430 | 2150 | 2150 | 2150 | 2150 | 401 |
| 244 | 20231019 | 143800 | 1367365280 | 2155 | 2150 | 2155 | 2145 | 16923 |
| 245 | 20231019 | 143700 | 1331065425 | 2150 | 2150 | 2150 | 2150 | 4109 |
| 246 | 20231019 | 143600 | 1322231075 | 2150 | 2155 | 2155 | 2150 | 864 |
| 247 | 20231019 | 143500 | 1320373075 | 2155 | 2155 | 2155 | 2155 | 703 |
| 248 | 20231019 | 143400 | 1318858110 | 2160 | 2155 | 2160 | 2155 | 131 |
| 249 | 20231019 | 143300 | 1318575650 | 2165 | 2165 | 2165 | 2165 | 0 |
| 250 | 20231019 | 143200 | 1318575650 | 2165 | 2160 | 2165 | 2155 | 581 |
| 251 | 20231019 | 143100 | 1317321055 | 2165 | 2165 | 2165 | 2165 | 6 |
| 252 | 20231019 | 143000 | 1317308065 | 2155 | 2155 | 2155 | 2155 | 1614 |
| 253 | 20231019 | 142900 | 1313829895 | 2155 | 2150 | 2155 | 2150 | 255 |
| 254 | 20231019 | 142800 | 1313280870 | 2155 | 2150 | 2155 | 2145 | 386 |
| 255 | 20231019 | 142700 | 1312451165 | 2150 | 2155 | 2155 | 2145 | 22327 |
| 256 | 20231019 | 142600 | 1264478685 | 2155 | 2155 | 2155 | 2155 | 5431 |
| 257 | 20231019 | 142500 | 1252774880 | 2160 | 2160 | 2160 | 2155 | 1168 |
| 258 | 20231019 | 142400 | 1250257825 | 2160 | 2160 | 2160 | 2160 | 2 |
| 259 | 20231019 | 142300 | 1250253505 | 2160 | 2165 | 2165 | 2160 | 3519 |
| 260 | 20231019 | 142200 | 1242652460 | 2170 | 2165 | 2170 | 2165 | 2 |
| 261 | 20231019 | 142100 | 1242648125 | 2170 | 2170 | 2170 | 2165 | 52 |
| 262 | 20231019 | 142000 | 1242535535 | 2170 | 2165 | 2170 | 2160 | 4521 |
| 263 | 20231019 | 141900 | 1232766165 | 2170 | 2170 | 2170 | 2170 | 0 |
| 264 | 20231019 | 141800 | 1232766165 | 2170 | 2165 | 2170 | 2165 | 95 |
| 265 | 20231019 | 141700 | 1232560485 | 2160 | 2165 | 2165 | 2160 | 188 |
| 266 | 20231019 | 141600 | 1232153575 | 2165 | 2170 | 2170 | 2165 | 65 |
| 267 | 20231019 | 141500 | 1232012840 | 2170 | 2170 | 2170 | 2160 | 10314 |
| 268 | 20231019 | 141400 | 1209707585 | 2175 | 2175 | 2175 | 2175 | 0 |
| 269 | 20231019 | 141300 | 1209707585 | 2175 | 2170 | 2175 | 2170 | 84 |
| 270 | 20231019 | 141200 | 1209525300 | 2175 | 2170 | 2175 | 2170 | 36 |
| 271 | 20231019 | 141100 | 1209447175 | 2180 | 2170 | 2180 | 2170 | 978 |
| 272 | 20231019 | 141000 | 1207324895 | 2180 | 2180 | 2180 | 2180 | 1 |
| 273 | 20231019 | 140900 | 1207322715 | 2180 | 2180 | 2180 | 2180 | 0 |
| 274 | 20231019 | 140800 | 1207322715 | 2180 | 2180 | 2180 | 2175 | 75 |
| 275 | 20231019 | 140700 | 1207159565 | 2180 | 2180 | 2180 | 2175 | 247 |
| 276 | 20231019 | 140600 | 1206622325 | 2175 | 2175 | 2175 | 2175 | 3527 |
| 277 | 20231019 | 140500 | 1198951100 | 2175 | 2175 | 2175 | 2175 | 0 |
| 278 | 20231019 | 140400 | 1198951100 | 2175 | 2175 | 2175 | 2175 | 10 |
| 279 | 20231019 | 140300 | 1198929350 | 2175 | 2175 | 2175 | 2175 | 5 |
| 280 | 20231019 | 140200 | 1198918475 | 2175 | 2175 | 2175 | 2175 | 1 |
| 281 | 20231019 | 140100 | 1198916300 | 2175 | 2170 | 2175 | 2170 | 738 |
| 282 | 20231019 | 140000 | 1197314820 | 2175 | 2175 | 2175 | 2165 | 1230 |
| 283 | 20231019 | 135900 | 1194646230 | 2170 | 2165 | 2175 | 2165 | 110 |
| 284 | 20231019 | 135800 | 1194408055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 285 | 20231019 | 135700 | 1194408055 | 2170 | 2170 | 2170 | 2170 | 2 |
| 286 | 20231019 | 135600 | 1194403715 | 2170 | 2175 | 2175 | 2170 | 3 |
| 287 | 20231019 | 135500 | 1194397195 | 2175 | 2175 | 2175 | 2175 | 10 |
| 288 | 20231019 | 135400 | 1194375445 | 2175 | 2175 | 2175 | 2175 | 102 |
| 289 | 20231019 | 135300 | 1194153595 | 2175 | 2170 | 2175 | 2165 | 213 |
| 290 | 20231019 | 135200 | 1193691840 | 2170 | 2175 | 2175 | 2170 | 469 |
| 291 | 20231019 | 135100 | 1192672440 | 2175 | 2170 | 2175 | 2170 | 68 |
| 292 | 20231019 | 135000 | 1192524870 | 2170 | 2170 | 2170 | 2170 | 601 |
| 293 | 20231019 | 134900 | 1191220700 | 2170 | 2165 | 2170 | 2165 | 3 |
| 294 | 20231019 | 134800 | 1191214195 | 2170 | 2165 | 2170 | 2165 | 34 |
| 295 | 20231019 | 134700 | 1191140575 | 2170 | 2165 | 2170 | 2165 | 240 |
| 296 | 20231019 | 134600 | 1190620970 | 2165 | 2165 | 2165 | 2160 | 658 |
| 297 | 20231019 | 134500 | 1189197640 | 2160 | 2165 | 2165 | 2160 | 231 |
| 298 | 20231019 | 134400 | 1188698335 | 2165 | 2165 | 2165 | 2165 | 281 |
| 299 | 20231019 | 134300 | 1188089970 | 2165 | 2160 | 2165 | 2160 | 149 |
| 300 | 20231019 | 134200 | 1187767885 | 2165 | 2165 | 2165 | 2165 | 126 |
| 301 | 20231019 | 134100 | 1187495095 | 2165 | 2165 | 2165 | 2165 | 2 |
| 302 | 20231019 | 134000 | 1187490765 | 2165 | 2165 | 2165 | 2165 | 165 |
| 303 | 20231019 | 133900 | 1187133540 | 2165 | 2165 | 2165 | 2165 | 3 |
| 304 | 20231019 | 133800 | 1187127045 | 2165 | 2165 | 2165 | 2160 | 471 |
| 305 | 20231019 | 133700 | 1186107480 | 2165 | 2160 | 2165 | 2160 | 606 |
| 306 | 20231019 | 133600 | 1184795495 | 2165 | 2165 | 2165 | 2160 | 37 |
| 307 | 20231019 | 133500 | 1184715510 | 2165 | 2165 | 2165 | 2165 | 2 |
| 308 | 20231019 | 133400 | 1184711180 | 2160 | 2160 | 2160 | 2160 | 216 |
| 309 | 20231019 | 133300 | 1184244620 | 2160 | 2160 | 2160 | 2160 | 100 |
| 310 | 20231019 | 133200 | 1184028620 | 2160 | 2160 | 2160 | 2160 | 140 |
| 311 | 20231019 | 133100 | 1183726220 | 2160 | 2160 | 2160 | 2155 | 34 |
| 312 | 20231019 | 133000 | 1183652840 | 2165 | 2160 | 2165 | 2155 | 2114 |
| 313 | 20231019 | 132900 | 1179097000 | 2160 | 2160 | 2165 | 2160 | 603 |
| 314 | 20231019 | 132800 | 1177794515 | 2160 | 2165 | 2165 | 2160 | 8501 |
| 315 | 20231019 | 132700 | 1159411795 | 2170 | 2170 | 2170 | 2170 | 45 |
| 316 | 20231019 | 132600 | 1159314145 | 2170 | 2170 | 2180 | 2165 | 548 |
| 317 | 20231019 | 132500 | 1158127615 | 2170 | 2175 | 2175 | 2170 | 765 |
| 318 | 20231019 | 132400 | 1156467500 | 2180 | 2180 | 2180 | 2180 | 0 |
| 319 | 20231019 | 132300 | 1156467500 | 2180 | 2180 | 2180 | 2180 | 50 |
| 320 | 20231019 | 132200 | 1156358500 | 2180 | 2170 | 2180 | 2165 | 395 |
| 321 | 20231019 | 132100 | 1155503075 | 2170 | 2165 | 2170 | 2165 | 1211 |
| 322 | 20231019 | 132000 | 1152880705 | 2170 | 2170 | 2170 | 2170 | 0 |
| 323 | 20231019 | 131900 | 1152880705 | 2170 | 2170 | 2170 | 2165 | 323 |
| 324 | 20231019 | 131800 | 1152179805 | 2180 | 2180 | 2180 | 2180 | 0 |
| 325 | 20231019 | 131700 | 1152179805 | 2180 | 2170 | 2180 | 2170 | 303 |
| 326 | 20231019 | 131600 | 1151522275 | 2170 | 2170 | 2170 | 2170 | 94 |
| 327 | 20231019 | 131500 | 1151318295 | 2170 | 2165 | 2170 | 2160 | 2481 |
| 328 | 20231019 | 131400 | 1145954455 | 2170 | 2180 | 2180 | 2170 | 5 |
| 329 | 20231019 | 131300 | 1145943575 | 2180 | 2165 | 2180 | 2165 | 446 |
| 330 | 20231019 | 131200 | 1144977930 | 2170 | 2170 | 2170 | 2170 | 106 |
| 331 | 20231019 | 131100 | 1144747910 | 2170 | 2170 | 2170 | 2170 | 555 |
| 332 | 20231019 | 131000 | 1143543560 | 2170 | 2170 | 2170 | 2170 | 102 |
| 333 | 20231019 | 130900 | 1143322220 | 2180 | 2180 | 2180 | 2180 | 1 |
| 334 | 20231019 | 130800 | 1143320040 | 2180 | 2180 | 2180 | 2180 | 2 |
| 335 | 20231019 | 130700 | 1143315680 | 2180 | 2180 | 2180 | 2180 | 0 |
| 336 | 20231019 | 130600 | 1143315680 | 2180 | 2170 | 2180 | 2170 | 3 |
| 337 | 20231019 | 130500 | 1143309160 | 2180 | 2165 | 2180 | 2165 | 1899 |
| 338 | 20231019 | 130400 | 1139197460 | 2170 | 2175 | 2175 | 2170 | 955 |
| 339 | 20231019 | 130300 | 1137124985 | 2170 | 2180 | 2180 | 2170 | 295 |
| 340 | 20231019 | 130200 | 1136484720 | 2180 | 2180 | 2180 | 2180 | 13 |
| 341 | 20231019 | 130100 | 1136456380 | 2170 | 2175 | 2175 | 2170 | 1117 |
| 342 | 20231019 | 130000 | 1134032465 | 2185 | 2180 | 2185 | 2170 | 1186 |
| 343 | 20231019 | 125900 | 1131455230 | 2180 | 2175 | 2185 | 2175 | 438 |
| 344 | 20231019 | 125800 | 1130500490 | 2170 | 2175 | 2185 | 2170 | 40811 |
| 345 | 20231019 | 125700 | 1041926660 | 2185 | 2185 | 2185 | 2175 | 3663 |
| 346 | 20231019 | 125600 | 1033950560 | 2190 | 2190 | 2190 | 2190 | 0 |
| 347 | 20231019 | 125500 | 1033950560 | 2190 | 2190 | 2190 | 2190 | 0 |
| 348 | 20231019 | 125400 | 1033950560 | 2190 | 2190 | 2190 | 2190 | 0 |
| 349 | 20231019 | 125300 | 1033950560 | 2190 | 2185 | 2190 | 2185 | 215 |
| 350 | 20231019 | 125200 | 1033480455 | 2185 | 2185 | 2185 | 2185 | 0 |
| 351 | 20231019 | 125100 | 1033480455 | 2185 | 2185 | 2185 | 2185 | 0 |
| 352 | 20231019 | 125000 | 1033480455 | 2185 | 2185 | 2185 | 2185 | 500 |
| 353 | 20231019 | 124900 | 1032387955 | 2180 | 2180 | 2180 | 2180 | 1 |
| 354 | 20231019 | 124800 | 1032385775 | 2185 | 2195 | 2195 | 2185 | 12 |
| 355 | 20231019 | 124700 | 1032359525 | 2190 | 2190 | 2190 | 2190 | 1 |
| 356 | 20231019 | 124600 | 1032357335 | 2195 | 2185 | 2195 | 2185 | 48 |
| 357 | 20231019 | 124500 | 1032252440 | 2185 | 2185 | 2185 | 2185 | 5 |
| 358 | 20231019 | 124400 | 1032241515 | 2185 | 2185 | 2185 | 2185 | 1 |
| 359 | 20231019 | 124300 | 1032239330 | 2185 | 2185 | 2185 | 2185 | 1 |
| 360 | 20231019 | 124200 | 1032237145 | 2185 | 2185 | 2185 | 2180 | 505 |
| 361 | 20231019 | 124100 | 1031136220 | 2185 | 2185 | 2185 | 2185 | 100 |
| 362 | 20231019 | 124000 | 1030917720 | 2185 | 2185 | 2185 | 2185 | 0 |
| 363 | 20231019 | 123900 | 1030917720 | 2185 | 2190 | 2190 | 2185 | 1611 |
| 364 | 20231019 | 123800 | 1027397185 | 2190 | 2195 | 2195 | 2185 | 1003 |
| 365 | 20231019 | 123700 | 1025202175 | 2190 | 2190 | 2195 | 2185 | 1058 |
| 366 | 20231019 | 123600 | 1022885180 | 2195 | 2195 | 2195 | 2195 | 3 |
| 367 | 20231019 | 123500 | 1022878595 | 2195 | 2195 | 2195 | 2195 | 55 |
| 368 | 20231019 | 123400 | 1022757870 | 2185 | 2185 | 2190 | 2185 | 661 |
| 369 | 20231019 | 123300 | 1021310780 | 2190 | 2190 | 2190 | 2190 | 0 |
| 370 | 20231019 | 123200 | 1021310780 | 2190 | 2195 | 2195 | 2190 | 96 |
| 371 | 20231019 | 123100 | 1021100520 | 2200 | 2195 | 2200 | 2195 | 1055 |
| 372 | 20231019 | 123000 | 1018781135 | 2195 | 2195 | 2195 | 2195 | 1 |
| 373 | 20231019 | 122900 | 1018778940 | 2185 | 2185 | 2185 | 2185 | 49 |
| 374 | 20231019 | 122800 | 1018671875 | 2195 | 2195 | 2195 | 2195 | 0 |
| 375 | 20231019 | 122700 | 1018671875 | 2195 | 2185 | 2195 | 2185 | 312 |
| 376 | 20231019 | 122600 | 1017990145 | 2185 | 2185 | 2185 | 2185 | 55 |
| 377 | 20231019 | 122500 | 1017869970 | 2185 | 2185 | 2185 | 2185 | 1 |
| 378 | 20231019 | 122400 | 1017867785 | 2185 | 2185 | 2185 | 2185 | 116 |
| 379 | 20231019 | 122300 | 1017614325 | 2185 | 2185 | 2185 | 2185 | 10 |
| 380 | 20231019 | 122200 | 1017592475 | 2185 | 2185 | 2185 | 2185 | 204 |
| 381 | 20231019 | 122100 | 1017146735 | 2180 | 2180 | 2180 | 2180 | 102 |
| 382 | 20231019 | 122000 | 1016924375 | 2180 | 2185 | 2185 | 2180 | 2 |
| 383 | 20231019 | 121900 | 1016920010 | 2180 | 2175 | 2185 | 2175 | 177 |
| 384 | 20231019 | 121800 | 1016534395 | 2195 | 2175 | 2195 | 2175 | 49 |
| 385 | 20231019 | 121700 | 1016427800 | 2175 | 2190 | 2195 | 2175 | 10053 |
| 386 | 20231019 | 121600 | 994543875 | 2185 | 2185 | 2185 | 2185 | 10 |
| 387 | 20231019 | 121500 | 994522025 | 2190 | 2185 | 2190 | 2185 | 1027 |
| 388 | 20231019 | 121400 | 992273020 | 2185 | 2185 | 2190 | 2185 | 14 |
| 389 | 20231019 | 121300 | 992242425 | 2185 | 2185 | 2185 | 2185 | 200 |
| 390 | 20231019 | 121200 | 991805425 | 2185 | 2185 | 2185 | 2185 | 20 |
| 391 | 20231019 | 121100 | 991761725 | 2185 | 2185 | 2185 | 2185 | 2116 |
| 392 | 20231019 | 121000 | 987138265 | 2185 | 2185 | 2185 | 2185 | 0 |
| 393 | 20231019 | 120900 | 987138265 | 2185 | 2185 | 2185 | 2185 | 2 |
| 394 | 20231019 | 120800 | 987133895 | 2185 | 2185 | 2185 | 2185 | 0 |
| 395 | 20231019 | 120700 | 987133895 | 2185 | 2185 | 2185 | 2185 | 1 |
| 396 | 20231019 | 120600 | 987131710 | 2185 | 2175 | 2185 | 2175 | 376 |
| 397 | 20231019 | 120500 | 986313850 | 2175 | 2180 | 2190 | 2175 | 3594 |
| 398 | 20231019 | 120400 | 978479125 | 2180 | 2190 | 2190 | 2180 | 262 |
| 399 | 20231019 | 120300 | 977907375 | 2190 | 2190 | 2190 | 2190 | 0 |
| 400 | 20231019 | 120200 | 977907375 | 2190 | 2195 | 2195 | 2190 | 21 |
| 401 | 20231019 | 120100 | 977861285 | 2195 | 2185 | 2195 | 2180 | 1949 |
| 402 | 20231019 | 120000 | 973610160 | 2185 | 2185 | 2185 | 2185 | 5052 |
| 403 | 20231019 | 115900 | 962571540 | 2185 | 2190 | 2190 | 2185 | 97 |
| 404 | 20231019 | 115800 | 962359545 | 2185 | 2190 | 2190 | 2185 | 1557 |
| 405 | 20231019 | 115700 | 958957460 | 2195 | 2195 | 2195 | 2195 | 0 |
| 406 | 20231019 | 115600 | 958957460 | 2195 | 2195 | 2195 | 2195 | 6 |
| 407 | 20231019 | 115500 | 958944290 | 2185 | 2200 | 2200 | 2185 | 1444 |
| 408 | 20231019 | 115400 | 955786615 | 2200 | 2200 | 2200 | 2200 | 7 |
| 409 | 20231019 | 115300 | 955771215 | 2200 | 2200 | 2200 | 2200 | 1 |
| 410 | 20231019 | 115200 | 955769015 | 2190 | 2190 | 2190 | 2190 | 799 |
| 411 | 20231019 | 115100 | 954019205 | 2190 | 2205 | 2205 | 2190 | 10005 |
| 412 | 20231019 | 115000 | 932101890 | 2205 | 2205 | 2205 | 2205 | 500 |
| 413 | 20231019 | 114900 | 930999390 | 2205 | 2205 | 2205 | 2205 | 12 |
| 414 | 20231019 | 114800 | 930972930 | 2205 | 2200 | 2205 | 2200 | 615 |
| 415 | 20231019 | 114700 | 929619925 | 2200 | 2195 | 2200 | 2195 | 598 |
| 416 | 20231019 | 114600 | 928304680 | 2195 | 2200 | 2200 | 2195 | 499 |
| 417 | 20231019 | 114500 | 927207370 | 2205 | 2195 | 2205 | 2195 | 79 |
| 418 | 20231019 | 114400 | 927033905 | 2205 | 2195 | 2205 | 2195 | 105 |
| 419 | 20231019 | 114300 | 926803385 | 2195 | 2195 | 2195 | 2195 | 90 |
| 420 | 20231019 | 114200 | 926605835 | 2205 | 2195 | 2205 | 2190 | 1702 |
| 421 | 20231019 | 114100 | 922873405 | 2215 | 2215 | 2215 | 2215 | 0 |
| 422 | 20231019 | 114000 | 922873405 | 2215 | 2215 | 2225 | 2190 | 20338 |
| 423 | 20231019 | 113900 | 878138435 | 2215 | 2215 | 2215 | 2215 | 80 |
| 424 | 20231019 | 113800 | 877961235 | 2215 | 2215 | 2215 | 2215 | 1 |
| 425 | 20231019 | 113700 | 877959020 | 2215 | 2215 | 2215 | 2215 | 1034 |
| 426 | 20231019 | 113600 | 875668710 | 2225 | 2220 | 2225 | 2220 | 797 |
| 427 | 20231019 | 113500 | 873899355 | 2215 | 2225 | 2230 | 2215 | 2443 |
| 428 | 20231019 | 113400 | 868481030 | 2225 | 2215 | 2225 | 2215 | 11 |
| 429 | 20231019 | 113300 | 868456565 | 2230 | 2215 | 2230 | 2215 | 204 |
| 430 | 20231019 | 113200 | 868001975 | 2230 | 2225 | 2230 | 2225 | 12 |
| 431 | 20231019 | 113100 | 867975225 | 2230 | 2225 | 2230 | 2220 | 1372 |
| 432 | 20231019 | 113000 | 864926675 | 2230 | 2230 | 2230 | 2230 | 0 |
| 433 | 20231019 | 112900 | 864926675 | 2230 | 2230 | 2230 | 2230 | 0 |
| 434 | 20231019 | 112800 | 864926675 | 2230 | 2225 | 2230 | 2225 | 110 |
| 435 | 20231019 | 112700 | 864681425 | 2230 | 2235 | 2235 | 2225 | 662 |
| 436 | 20231019 | 112600 | 863206975 | 2235 | 2230 | 2235 | 2225 | 2188 |
| 437 | 20231019 | 112500 | 858329615 | 2230 | 2230 | 2230 | 2225 | 1300 |
| 438 | 20231019 | 112400 | 855435615 | 2230 | 2225 | 2230 | 2225 | 2109 |
| 439 | 20231019 | 112300 | 850742635 | 2225 | 2220 | 2225 | 2220 | 13 |
| 440 | 20231019 | 112200 | 850713720 | 2225 | 2220 | 2225 | 2215 | 302 |
| 441 | 20231019 | 112100 | 850043245 | 2210 | 2210 | 2210 | 2210 | 613 |
| 442 | 20231019 | 112000 | 848688515 | 2210 | 2220 | 2220 | 2210 | 2494 |
| 443 | 20231019 | 111900 | 843163860 | 2210 | 2215 | 2220 | 2210 | 5 |
| 444 | 20231019 | 111800 | 843152795 | 2215 | 2235 | 2235 | 2215 | 606 |
| 445 | 20231019 | 111700 | 841810065 | 2235 | 2215 | 2235 | 2215 | 5744 |
| 446 | 20231019 | 111600 | 829006085 | 2235 | 2225 | 2235 | 2225 | 722 |
| 447 | 20231019 | 111500 | 827396225 | 2215 | 2215 | 2215 | 2215 | 0 |
| 448 | 20231019 | 111400 | 827396225 | 2215 | 2215 | 2240 | 2215 | 2012 |
| 449 | 20231019 | 111300 | 822910370 | 2205 | 2210 | 2210 | 2205 | 127 |
| 450 | 20231019 | 111200 | 822630080 | 2215 | 2215 | 2215 | 2215 | 1 |
| 451 | 20231019 | 111100 | 822627865 | 2215 | 2215 | 2215 | 2215 | 118 |
| 452 | 20231019 | 111000 | 822366495 | 2215 | 2220 | 2220 | 2210 | 754 |
| 453 | 20231019 | 110900 | 820699625 | 2215 | 2210 | 2215 | 2205 | 1445 |
| 454 | 20231019 | 110800 | 817510950 | 2215 | 2220 | 2220 | 2215 | 130 |
| 455 | 20231019 | 110700 | 817222450 | 2220 | 2220 | 2220 | 2210 | 1352 |
| 456 | 20231019 | 110600 | 814228280 | 2220 | 2210 | 2220 | 2210 | 161 |
| 457 | 20231019 | 110500 | 813871370 | 2220 | 2210 | 2220 | 2210 | 107 |
| 458 | 20231019 | 110400 | 813634850 | 2220 | 2220 | 2220 | 2210 | 515 |
| 459 | 20231019 | 110300 | 812496550 | 2210 | 2220 | 2220 | 2210 | 15 |
| 460 | 20231019 | 110200 | 812463325 | 2215 | 2220 | 2220 | 2215 | 696 |
| 461 | 20231019 | 110100 | 810920455 | 2220 | 2225 | 2225 | 2220 | 43 |
| 462 | 20231019 | 110000 | 810824945 | 2220 | 2225 | 2225 | 2220 | 2342 |
| 463 | 20231019 | 105900 | 805625665 | 2230 | 2230 | 2230 | 2230 | 4 |
| 464 | 20231019 | 105800 | 805616745 | 2230 | 2230 | 2230 | 2230 | 5 |
| 465 | 20231019 | 105700 | 805605595 | 2230 | 2230 | 2230 | 2230 | 3 |
| 466 | 20231019 | 105600 | 805598905 | 2230 | 2225 | 2230 | 2225 | 224 |
| 467 | 20231019 | 105500 | 805100380 | 2230 | 2225 | 2230 | 2220 | 425 |
| 468 | 20231019 | 105400 | 804155850 | 2225 | 2230 | 2230 | 2225 | 733 |
| 469 | 20231019 | 105300 | 802522235 | 2230 | 2235 | 2235 | 2225 | 1212 |
| 470 | 20231019 | 105200 | 799814655 | 2240 | 2245 | 2250 | 2240 | 729 |
| 471 | 20231019 | 105100 | 798179095 | 2250 | 2255 | 2255 | 2245 | 4671 |
| 472 | 20231019 | 105000 | 787674370 | 2255 | 2230 | 2255 | 2220 | 8440 |
| 473 | 20231019 | 104900 | 768768075 | 2230 | 2230 | 2230 | 2230 | 1 |
| 474 | 20231019 | 104800 | 768765845 | 2245 | 2220 | 2245 | 2220 | 2051 |
| 475 | 20231019 | 104700 | 764180550 | 2225 | 2225 | 2225 | 2225 | 47 |
| 476 | 20231019 | 104600 | 764075975 | 2225 | 2225 | 2225 | 2225 | 500 |
| 477 | 20231019 | 104500 | 762963475 | 2225 | 2225 | 2225 | 2225 | 12 |
| 478 | 20231019 | 104400 | 762936775 | 2235 | 2225 | 2235 | 2225 | 112 |
| 479 | 20231019 | 104300 | 762686635 | 2240 | 2220 | 2240 | 2220 | 6500 |
| 480 | 20231019 | 104200 | 748137125 | 2215 | 2215 | 2215 | 2215 | 103 |
| 481 | 20231019 | 104100 | 747908980 | 2215 | 2220 | 2220 | 2215 | 2288 |
| 482 | 20231019 | 104000 | 742833135 | 2225 | 2225 | 2225 | 2225 | 544 |
| 483 | 20231019 | 103900 | 741622735 | 2230 | 2230 | 2230 | 2230 | 1732 |
| 484 | 20231019 | 103800 | 737760375 | 2235 | 2235 | 2235 | 2235 | 176 |
| 485 | 20231019 | 103700 | 737367015 | 2240 | 2235 | 2240 | 2235 | 130 |
| 486 | 20231019 | 103600 | 737075825 | 2235 | 2230 | 2235 | 2230 | 1428 |
| 487 | 20231019 | 103500 | 733891380 | 2230 | 2235 | 2235 | 2230 | 277 |
| 488 | 20231019 | 103400 | 733272665 | 2240 | 2235 | 2240 | 2235 | 52 |
| 489 | 20231019 | 103300 | 733156190 | 2235 | 2240 | 2240 | 2235 | 455 |
| 490 | 20231019 | 103200 | 732139260 | 2230 | 2235 | 2235 | 2230 | 722 |
| 491 | 20231019 | 103100 | 730526700 | 2240 | 2245 | 2245 | 2240 | 61 |
| 492 | 20231019 | 103000 | 730390005 | 2240 | 2240 | 2245 | 2240 | 1354 |
| 493 | 20231019 | 102900 | 727356930 | 2240 | 2235 | 2250 | 2235 | 9994 |
| 494 | 20231019 | 102800 | 704952100 | 2235 | 2235 | 2235 | 2235 | 205 |
| 495 | 20231019 | 102700 | 704493925 | 2235 | 2230 | 2235 | 2230 | 21 |
| 496 | 20231019 | 102600 | 704446995 | 2235 | 2235 | 2235 | 2230 | 310 |
| 497 | 20231019 | 102500 | 703755480 | 2240 | 2240 | 2240 | 2240 | 15 |
| 498 | 20231019 | 102400 | 703721880 | 2230 | 2235 | 2240 | 2230 | 11120 |
| 499 | 20231019 | 102300 | 678914100 | 2240 | 2235 | 2240 | 2235 | 142 |
| 500 | 20231019 | 102200 | 678596725 | 2235 | 2235 | 2240 | 2235 | 6732 |
| 501 | 20231019 | 102100 | 663550595 | 2235 | 2230 | 2235 | 2230 | 2883 |
| 502 | 20231019 | 102000 | 657121500 | 2230 | 2225 | 2230 | 2225 | 650 |
| 503 | 20231019 | 101900 | 655675245 | 2230 | 2230 | 2230 | 2230 | 101 |
| 504 | 20231019 | 101800 | 655450015 | 2230 | 2225 | 2230 | 2225 | 228 |
| 505 | 20231019 | 101700 | 654942165 | 2230 | 2225 | 2230 | 2225 | 164 |
| 506 | 20231019 | 101600 | 654577010 | 2230 | 2230 | 2230 | 2230 | 100 |
| 507 | 20231019 | 101500 | 654354010 | 2230 | 2225 | 2230 | 2225 | 1543 |
| 508 | 20231019 | 101400 | 650920335 | 2230 | 2215 | 2230 | 2215 | 2718 |
| 509 | 20231019 | 101300 | 644890340 | 2220 | 2215 | 2220 | 2215 | 721 |
| 510 | 20231019 | 101200 | 643289915 | 2220 | 2220 | 2225 | 2220 | 104 |
| 511 | 20231019 | 101100 | 643058970 | 2205 | 2225 | 2225 | 2205 | 976 |
| 512 | 20231019 | 101000 | 640887390 | 2205 | 2225 | 2225 | 2205 | 1504 |
| 513 | 20231019 | 100900 | 637563950 | 2225 | 2225 | 2225 | 2225 | 0 |
| 514 | 20231019 | 100800 | 637563950 | 2225 | 2220 | 2225 | 2210 | 364 |
| 515 | 20231019 | 100700 | 636758085 | 2220 | 2225 | 2225 | 2220 | 14 |
| 516 | 20231019 | 100600 | 636726955 | 2220 | 2225 | 2235 | 2220 | 1863 |
| 517 | 20231019 | 100500 | 632573905 | 2215 | 2220 | 2230 | 2215 | 3295 |
| 518 | 20231019 | 100400 | 625247345 | 2210 | 2210 | 2210 | 2210 | 273 |
| 519 | 20231019 | 100300 | 624644015 | 2220 | 2220 | 2220 | 2220 | 30 |
| 520 | 20231019 | 100200 | 624577415 | 2225 | 2210 | 2225 | 2205 | 1500 |
| 521 | 20231019 | 100100 | 621251710 | 2210 | 2215 | 2215 | 2210 | 1655 |
| 522 | 20231019 | 100000 | 617594155 | 2220 | 2220 | 2220 | 2210 | 2043 |
| 523 | 20231019 | 095900 | 613078975 | 2220 | 2215 | 2220 | 2215 | 71 |
| 524 | 20231019 | 095800 | 612921370 | 2215 | 2215 | 2215 | 2215 | 1192 |
| 525 | 20231019 | 095700 | 610281090 | 2215 | 2215 | 2215 | 2215 | 3571 |
| 526 | 20231019 | 095600 | 602371325 | 2215 | 2210 | 2215 | 2210 | 64 |
| 527 | 20231019 | 095500 | 602229775 | 2210 | 2210 | 2210 | 2210 | 360 |
| 528 | 20231019 | 095400 | 601434175 | 2210 | 2210 | 2210 | 2205 | 255 |
| 529 | 20231019 | 095300 | 600870735 | 2205 | 2205 | 2215 | 2195 | 1429 |
| 530 | 20231019 | 095200 | 597728160 | 2205 | 2200 | 2205 | 2200 | 3162 |
| 531 | 20231019 | 095100 | 590763320 | 2195 | 2190 | 2195 | 2190 | 208 |
| 532 | 20231019 | 095000 | 590306800 | 2195 | 2195 | 2200 | 2190 | 57 |
| 533 | 20231019 | 094900 | 590181900 | 2205 | 2205 | 2205 | 2190 | 65 |
| 534 | 20231019 | 094800 | 590039195 | 2205 | 2200 | 2205 | 2190 | 11129 |
| 535 | 20231019 | 094700 | 565624770 | 2220 | 2210 | 2220 | 2195 | 11000 |
| 536 | 20231019 | 094600 | 541446755 | 2220 | 2220 | 2225 | 2220 | 1005 |
| 537 | 20231019 | 094500 | 539212970 | 2225 | 2200 | 2225 | 2195 | 2101 |
| 538 | 20231019 | 094400 | 534578440 | 2195 | 2220 | 2220 | 2195 | 15959 |
| 539 | 20231019 | 094300 | 499396380 | 2225 | 2225 | 2225 | 2225 | 66 |
| 540 | 20231019 | 094200 | 499249530 | 2220 | 2230 | 2230 | 2220 | 41 |
| 541 | 20231019 | 094100 | 499158500 | 2225 | 2225 | 2230 | 2225 | 1040 |
| 542 | 20231019 | 094000 | 496839825 | 2230 | 2220 | 2230 | 2215 | 17239 |
| 543 | 20231019 | 093900 | 458633975 | 2220 | 2235 | 2235 | 2220 | 2301 |
| 544 | 20231019 | 093800 | 453510545 | 2230 | 2235 | 2235 | 2230 | 438 |
| 545 | 20231019 | 093700 | 452533245 | 2225 | 2235 | 2235 | 2225 | 3024 |
| 546 | 20231019 | 093600 | 445804675 | 2235 | 2230 | 2245 | 2230 | 3599 |
| 547 | 20231019 | 093500 | 437762510 | 2230 | 2225 | 2240 | 2225 | 4975 |
| 548 | 20231019 | 093400 | 426645400 | 2230 | 2210 | 2245 | 2210 | 7122 |
| 549 | 20231019 | 093300 | 410769980 | 2215 | 2215 | 2215 | 2205 | 2424 |
| 550 | 20231019 | 093200 | 405414920 | 2220 | 2210 | 2230 | 2205 | 2567 |
| 551 | 20231019 | 093100 | 399707690 | 2225 | 2195 | 2230 | 2190 | 5885 |
| 552 | 20231019 | 093000 | 386640685 | 2195 | 2195 | 2195 | 2190 | 4200 |
| 553 | 20231019 | 092900 | 377441685 | 2195 | 2195 | 2195 | 2195 | 9 |
| 554 | 20231019 | 092800 | 377421930 | 2185 | 2185 | 2185 | 2185 | 1100 |
| 555 | 20231019 | 092700 | 375018430 | 2190 | 2190 | 2190 | 2190 | 23 |
| 556 | 20231019 | 092600 | 374968060 | 2190 | 2195 | 2195 | 2190 | 1020 |
| 557 | 20231019 | 092500 | 372733710 | 2195 | 2195 | 2195 | 2195 | 1078 |
| 558 | 20231019 | 092400 | 370367500 | 2190 | 2185 | 2195 | 2185 | 783 |
| 559 | 20231019 | 092300 | 368652505 | 2190 | 2195 | 2195 | 2190 | 2453 |
| 560 | 20231019 | 092200 | 363275430 | 2210 | 2185 | 2220 | 2185 | 19045 |
| 561 | 20231019 | 092100 | 321343145 | 2195 | 2170 | 2200 | 2170 | 4124 |
| 562 | 20231019 | 092000 | 312314920 | 2170 | 2165 | 2170 | 2165 | 2000 |
| 563 | 20231019 | 091900 | 307979920 | 2175 | 2165 | 2175 | 2165 | 1000 |
| 564 | 20231019 | 091800 | 305809935 | 2160 | 2155 | 2160 | 2150 | 4956 |
| 565 | 20231019 | 091700 | 295131345 | 2155 | 2150 | 2155 | 2145 | 5342 |
| 566 | 20231019 | 091600 | 283649840 | 2150 | 2165 | 2170 | 2150 | 9009 |
| 567 | 20231019 | 091500 | 264229430 | 2165 | 2170 | 2170 | 2160 | 7050 |
| 568 | 20231019 | 091400 | 248962285 | 2170 | 2180 | 2180 | 2170 | 1768 |
| 569 | 20231019 | 091300 | 245124115 | 2180 | 2180 | 2180 | 2170 | 2884 |
| 570 | 20231019 | 091200 | 238839805 | 2170 | 2170 | 2170 | 2170 | 4008 |
| 571 | 20231019 | 091100 | 230142445 | 2165 | 2170 | 2175 | 2165 | 2072 |
| 572 | 20231019 | 091000 | 225646175 | 2170 | 2165 | 2175 | 2165 | 6808 |
| 573 | 20231019 | 090900 | 210860635 | 2165 | 2170 | 2175 | 2160 | 14527 |
| 574 | 20231019 | 090800 | 179409655 | 2170 | 2180 | 2180 | 2170 | 10912 |
| 575 | 20231019 | 090700 | 155700275 | 2180 | 2185 | 2185 | 2175 | 4905 |
| 576 | 20231019 | 090600 | 145009085 | 2185 | 2190 | 2195 | 2180 | 14227 |
| 577 | 20231019 | 090500 | 113945160 | 2200 | 2195 | 2200 | 2190 | 556 |
| 578 | 20231019 | 090400 | 112726960 | 2190 | 2200 | 2200 | 2190 | 6877 |
| 579 | 20231019 | 090300 | 97641895 | 2195 | 2200 | 2200 | 2195 | 2857 |
| 580 | 20231019 | 090200 | 91359465 | 2200 | 2200 | 2220 | 2200 | 11067 |
| 581 | 20231019 | 090100 | 66836575 | 2200 | 2195 | 2205 | 2195 | 2146 |
| 582 | 20231019 | 090000 | 62113360 | 2200 | 2185 | 2200 | 2180 | 28417 |