29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 185500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 11317 |
| 3 | 20231016 | 185400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 4 | 20231016 | 185300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 5 | 20231016 | 185200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 6 | 20231016 | 185100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 7 | 20231016 | 185000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 8 | 20231016 | 184900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 9 | 20231016 | 184800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 10 | 20231016 | 184700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 11 | 20231016 | 184600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 12 | 20231016 | 184500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 13 | 20231016 | 184400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 14 | 20231016 | 184300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 15 | 20231016 | 184200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 16 | 20231016 | 184100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 17 | 20231016 | 184000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 18 | 20231016 | 183900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 19 | 20231016 | 183800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 20 | 20231016 | 183700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 21 | 20231016 | 183600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 22 | 20231016 | 183500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 23 | 20231016 | 183400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 24 | 20231016 | 183300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 25 | 20231016 | 183200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 26 | 20231016 | 183100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 27 | 20231016 | 183000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 28 | 20231016 | 182900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 29 | 20231016 | 182800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 30 | 20231016 | 182700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 31 | 20231016 | 182600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 32 | 20231016 | 182500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 11317 |
| 33 | 20231016 | 182400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 34 | 20231016 | 182300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 35 | 20231016 | 182200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 36 | 20231016 | 182100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 37 | 20231016 | 182000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 38 | 20231016 | 181900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 39 | 20231016 | 181800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 40 | 20231016 | 181700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 41 | 20231016 | 181600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 42 | 20231016 | 181500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 43 | 20231016 | 181400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 44 | 20231016 | 181300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 45 | 20231016 | 181200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 46 | 20231016 | 181100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 47 | 20231016 | 181000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 48 | 20231016 | 180900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 49 | 20231016 | 180800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 50 | 20231016 | 180700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 51 | 20231016 | 180600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 52 | 20231016 | 180500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 53 | 20231016 | 180400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 54 | 20231016 | 180300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 55 | 20231016 | 180200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 56 | 20231016 | 180100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 57 | 20231016 | 180000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 58 | 20231016 | 175900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 59 | 20231016 | 175800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 60 | 20231016 | 175700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 61 | 20231016 | 175600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 62 | 20231016 | 175500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 11317 |
| 63 | 20231016 | 175400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 64 | 20231016 | 175300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 65 | 20231016 | 175200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 66 | 20231016 | 175100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 67 | 20231016 | 175000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 68 | 20231016 | 174900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 69 | 20231016 | 174800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 70 | 20231016 | 174700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 71 | 20231016 | 174600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 72 | 20231016 | 174500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 73 | 20231016 | 174400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 74 | 20231016 | 174300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 75 | 20231016 | 174200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 76 | 20231016 | 174100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 77 | 20231016 | 174000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 78 | 20231016 | 173900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 79 | 20231016 | 173800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 80 | 20231016 | 173700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 81 | 20231016 | 173600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 82 | 20231016 | 173500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 83 | 20231016 | 173400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 84 | 20231016 | 173300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 85 | 20231016 | 173200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 86 | 20231016 | 173100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 87 | 20231016 | 173000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 88 | 20231016 | 172900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 89 | 20231016 | 172800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 90 | 20231016 | 172700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 91 | 20231016 | 172600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 92 | 20231016 | 172500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 11317 |
| 93 | 20231016 | 172400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 94 | 20231016 | 172300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 95 | 20231016 | 172200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 96 | 20231016 | 172100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 97 | 20231016 | 172000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 98 | 20231016 | 171900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 99 | 20231016 | 171800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 100 | 20231016 | 171700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 101 | 20231016 | 171600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 102 | 20231016 | 171500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 103 | 20231016 | 171400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 104 | 20231016 | 171300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 105 | 20231016 | 171200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 106 | 20231016 | 171100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 107 | 20231016 | 171000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 108 | 20231016 | 170900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 109 | 20231016 | 170800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 110 | 20231016 | 170700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 111 | 20231016 | 170600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 112 | 20231016 | 170500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 113 | 20231016 | 170400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 114 | 20231016 | 170300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 115 | 20231016 | 170200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 116 | 20231016 | 170100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 117 | 20231016 | 170000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 118 | 20231016 | 165900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 119 | 20231016 | 165800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 120 | 20231016 | 165700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 121 | 20231016 | 165600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 122 | 20231016 | 165500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 11317 |
| 123 | 20231016 | 165400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 124 | 20231016 | 165300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 125 | 20231016 | 165200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 126 | 20231016 | 165100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 127 | 20231016 | 165000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 128 | 20231016 | 164900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 129 | 20231016 | 164800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 130 | 20231016 | 164700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 131 | 20231016 | 164600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 132 | 20231016 | 164500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 133 | 20231016 | 164400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 134 | 20231016 | 164300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 135 | 20231016 | 164200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 136 | 20231016 | 164100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 137 | 20231016 | 164000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 138 | 20231016 | 163900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 139 | 20231016 | 163800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 140 | 20231016 | 163700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 141 | 20231016 | 163600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 142 | 20231016 | 163500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 143 | 20231016 | 163400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 144 | 20231016 | 163300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 145 | 20231016 | 163200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 146 | 20231016 | 163100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 147 | 20231016 | 163000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 148 | 20231016 | 162900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 149 | 20231016 | 162800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 150 | 20231016 | 162700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 151 | 20231016 | 162600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 152 | 20231016 | 162500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 11317 |
| 153 | 20231016 | 162400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 154 | 20231016 | 162300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 155 | 20231016 | 162200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 156 | 20231016 | 162100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 157 | 20231016 | 162000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 158 | 20231016 | 161900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 159 | 20231016 | 161800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 160 | 20231016 | 161700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 161 | 20231016 | 161600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 162 | 20231016 | 161500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 163 | 20231016 | 161400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 164 | 20231016 | 161300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 165 | 20231016 | 161200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 166 | 20231016 | 161100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 167 | 20231016 | 161000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 168 | 20231016 | 160900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 169 | 20231016 | 160800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 170 | 20231016 | 160700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 171 | 20231016 | 160600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 172 | 20231016 | 160500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 173 | 20231016 | 160400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 174 | 20231016 | 160300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 175 | 20231016 | 160200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 176 | 20231016 | 160100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 177 | 20231016 | 160000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 178 | 20231016 | 155900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 179 | 20231016 | 155800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 180 | 20231016 | 155700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 181 | 20231016 | 155600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 182 | 20231016 | 155500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 11317 |
| 183 | 20231016 | 155400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 184 | 20231016 | 155300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 185 | 20231016 | 155200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 186 | 20231016 | 155100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 187 | 20231016 | 155000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 188 | 20231016 | 154900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 189 | 20231016 | 154800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 190 | 20231016 | 154700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 191 | 20231016 | 154600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 192 | 20231016 | 154500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 193 | 20231016 | 154400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 194 | 20231016 | 154300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 195 | 20231016 | 154200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 196 | 20231016 | 154100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 197 | 20231016 | 154000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 198 | 20231016 | 153900 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 199 | 20231016 | 153800 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 200 | 20231016 | 153700 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 201 | 20231016 | 153600 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 202 | 20231016 | 153500 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 203 | 20231016 | 153400 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 204 | 20231016 | 153300 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 205 | 20231016 | 153200 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 206 | 20231016 | 153100 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 0 |
| 207 | 20231016 | 153000 | 2041392420 | 3590 | 3590 | 3590 | 3590 | 11317 |
| 208 | 20231016 | 152900 | 2000764390 | 3590 | 3590 | 3590 | 3590 | 0 |
| 209 | 20231016 | 152800 | 2000764390 | 3590 | 3590 | 3590 | 3590 | 0 |
| 210 | 20231016 | 152700 | 2000764390 | 3590 | 3590 | 3590 | 3590 | 0 |
| 211 | 20231016 | 152600 | 2000764390 | 3590 | 3590 | 3590 | 3590 | 0 |
| 212 | 20231016 | 152500 | 2000764390 | 3590 | 3590 | 3590 | 3590 | 0 |
| 213 | 20231016 | 152400 | 2000764390 | 3590 | 3590 | 3590 | 3590 | 0 |
| 214 | 20231016 | 152300 | 2000764390 | 3590 | 3590 | 3590 | 3590 | 0 |
| 215 | 20231016 | 152200 | 2000764390 | 3590 | 3590 | 3590 | 3590 | 0 |
| 216 | 20231016 | 152100 | 2000764390 | 3590 | 3590 | 3590 | 3590 | 0 |
| 217 | 20231016 | 152000 | 2000764390 | 3590 | 3590 | 3590 | 3590 | 0 |
| 218 | 20231016 | 151900 | 2000764390 | 3590 | 3585 | 3590 | 3580 | 6139 |
| 219 | 20231016 | 151800 | 1978740615 | 3585 | 3580 | 3585 | 3580 | 170 |
| 220 | 20231016 | 151700 | 1978131865 | 3585 | 3575 | 3585 | 3570 | 604 |
| 221 | 20231016 | 151600 | 1975972495 | 3580 | 3580 | 3585 | 3580 | 437 |
| 222 | 20231016 | 151500 | 1974407900 | 3585 | 3580 | 3585 | 3580 | 198 |
| 223 | 20231016 | 151400 | 1973698910 | 3585 | 3575 | 3585 | 3570 | 1085 |
| 224 | 20231016 | 151300 | 1969817615 | 3575 | 3580 | 3580 | 3555 | 4495 |
| 225 | 20231016 | 151200 | 1953775705 | 3580 | 3580 | 3580 | 3575 | 1209 |
| 226 | 20231016 | 151100 | 1949447490 | 3580 | 3580 | 3585 | 3565 | 1877 |
| 227 | 20231016 | 151000 | 1942746635 | 3585 | 3585 | 3590 | 3580 | 459 |
| 228 | 20231016 | 150900 | 1941101415 | 3590 | 3580 | 3590 | 3580 | 651 |
| 229 | 20231016 | 150800 | 1938767015 | 3580 | 3585 | 3590 | 3580 | 402 |
| 230 | 20231016 | 150700 | 1937325515 | 3580 | 3585 | 3590 | 3575 | 1580 |
| 231 | 20231016 | 150600 | 1931667480 | 3590 | 3580 | 3590 | 3575 | 937 |
| 232 | 20231016 | 150500 | 1928312280 | 3575 | 3580 | 3580 | 3575 | 24 |
| 233 | 20231016 | 150400 | 1928226415 | 3580 | 3580 | 3580 | 3580 | 144 |
| 234 | 20231016 | 150300 | 1927710895 | 3590 | 3590 | 3590 | 3585 | 90 |
| 235 | 20231016 | 150200 | 1927387995 | 3580 | 3580 | 3590 | 3570 | 3553 |
| 236 | 20231016 | 150100 | 1914686355 | 3580 | 3590 | 3590 | 3580 | 1481 |
| 237 | 20231016 | 150000 | 1909380205 | 3590 | 3590 | 3590 | 3585 | 1607 |
| 238 | 20231016 | 145900 | 1903611505 | 3595 | 3590 | 3595 | 3590 | 185 |
| 239 | 20231016 | 145800 | 1902946605 | 3595 | 3595 | 3595 | 3590 | 1324 |
| 240 | 20231016 | 145700 | 1898186835 | 3595 | 3595 | 3595 | 3590 | 1872 |
| 241 | 20231016 | 145600 | 1891457805 | 3595 | 3600 | 3600 | 3590 | 5607 |
| 242 | 20231016 | 145500 | 1871283470 | 3600 | 3590 | 3600 | 3590 | 1221 |
| 243 | 20231016 | 145400 | 1866890270 | 3590 | 3590 | 3595 | 3590 | 175 |
| 244 | 20231016 | 145300 | 1866261430 | 3600 | 3595 | 3600 | 3590 | 957 |
| 245 | 20231016 | 145200 | 1862824550 | 3585 | 3600 | 3600 | 3580 | 5053 |
| 246 | 20231016 | 145100 | 1844684680 | 3600 | 3600 | 3600 | 3590 | 1323 |
| 247 | 20231016 | 145000 | 1839922800 | 3600 | 3580 | 3600 | 3580 | 1550 |
| 248 | 20231016 | 144900 | 1834355395 | 3580 | 3575 | 3585 | 3575 | 1001 |
| 249 | 20231016 | 144800 | 1830769855 | 3575 | 3590 | 3590 | 3575 | 1664 |
| 250 | 20231016 | 144700 | 1824806040 | 3590 | 3605 | 3605 | 3590 | 1518 |
| 251 | 20231016 | 144600 | 1819337880 | 3605 | 3600 | 3605 | 3595 | 1242 |
| 252 | 20231016 | 144500 | 1814864890 | 3600 | 3600 | 3600 | 3595 | 978 |
| 253 | 20231016 | 144400 | 1811344200 | 3600 | 3600 | 3600 | 3585 | 1133 |
| 254 | 20231016 | 144300 | 1807265655 | 3600 | 3595 | 3600 | 3585 | 1949 |
| 255 | 20231016 | 144200 | 1800261565 | 3585 | 3600 | 3600 | 3585 | 567 |
| 256 | 20231016 | 144100 | 1798220395 | 3585 | 3605 | 3605 | 3585 | 1160 |
| 257 | 20231016 | 144000 | 1794052370 | 3605 | 3590 | 3605 | 3590 | 767 |
| 258 | 20231016 | 143900 | 1791290070 | 3605 | 3600 | 3605 | 3600 | 6294 |
| 259 | 20231016 | 143800 | 1768604075 | 3600 | 3600 | 3605 | 3575 | 8631 |
| 260 | 20231016 | 143700 | 1737538305 | 3595 | 3585 | 3600 | 3585 | 12423 |
| 261 | 20231016 | 143600 | 1692874980 | 3590 | 3575 | 3590 | 3565 | 3114 |
| 262 | 20231016 | 143500 | 1681712165 | 3580 | 3580 | 3590 | 3580 | 1402 |
| 263 | 20231016 | 143400 | 1676685455 | 3590 | 3585 | 3590 | 3575 | 2576 |
| 264 | 20231016 | 143300 | 1667450325 | 3585 | 3585 | 3585 | 3575 | 1143 |
| 265 | 20231016 | 143200 | 1663352690 | 3585 | 3585 | 3590 | 3575 | 4082 |
| 266 | 20231016 | 143100 | 1648723195 | 3585 | 3585 | 3585 | 3575 | 800 |
| 267 | 20231016 | 143000 | 1645855205 | 3585 | 3575 | 3585 | 3575 | 11 |
| 268 | 20231016 | 142900 | 1645815870 | 3575 | 3585 | 3585 | 3575 | 3096 |
| 269 | 20231016 | 142800 | 1634716915 | 3585 | 3585 | 3585 | 3570 | 1185 |
| 270 | 20231016 | 142700 | 1630469335 | 3585 | 3585 | 3585 | 3565 | 3255 |
| 271 | 20231016 | 142600 | 1618834320 | 3585 | 3585 | 3585 | 3570 | 505 |
| 272 | 20231016 | 142500 | 1617025150 | 3585 | 3580 | 3585 | 3575 | 905 |
| 273 | 20231016 | 142400 | 1613781845 | 3575 | 3585 | 3585 | 3575 | 12 |
| 274 | 20231016 | 142300 | 1613738845 | 3575 | 3590 | 3590 | 3570 | 1900 |
| 275 | 20231016 | 142200 | 1606929945 | 3590 | 3575 | 3590 | 3560 | 12775 |
| 276 | 20231016 | 142100 | 1561150380 | 3575 | 3570 | 3575 | 3560 | 775 |
| 277 | 20231016 | 142000 | 1558383910 | 3570 | 3570 | 3570 | 3560 | 610 |
| 278 | 20231016 | 141900 | 1556206270 | 3570 | 3555 | 3570 | 3555 | 425 |
| 279 | 20231016 | 141800 | 1554689480 | 3560 | 3565 | 3570 | 3555 | 2611 |
| 280 | 20231016 | 141700 | 1545393830 | 3575 | 3575 | 3575 | 3565 | 932 |
| 281 | 20231016 | 141600 | 1542062190 | 3575 | 3575 | 3575 | 3565 | 1626 |
| 282 | 20231016 | 141500 | 1536250325 | 3575 | 3570 | 3575 | 3560 | 947 |
| 283 | 20231016 | 141400 | 1532866790 | 3570 | 3560 | 3570 | 3555 | 1343 |
| 284 | 20231016 | 141300 | 1528085005 | 3560 | 3550 | 3560 | 3550 | 442 |
| 285 | 20231016 | 141200 | 1526511990 | 3555 | 3555 | 3555 | 3555 | 606 |
| 286 | 20231016 | 141100 | 1524357660 | 3555 | 3555 | 3555 | 3555 | 1 |
| 287 | 20231016 | 141000 | 1524354105 | 3555 | 3555 | 3555 | 3550 | 398 |
| 288 | 20231016 | 140900 | 1522939955 | 3555 | 3565 | 3565 | 3555 | 8978 |
| 289 | 20231016 | 140800 | 1490986560 | 3565 | 3570 | 3575 | 3565 | 4563 |
| 290 | 20231016 | 140700 | 1474696590 | 3575 | 3580 | 3580 | 3575 | 1474 |
| 291 | 20231016 | 140600 | 1469426180 | 3585 | 3585 | 3585 | 3580 | 1841 |
| 292 | 20231016 | 140500 | 1462827305 | 3585 | 3580 | 3585 | 3570 | 10259 |
| 293 | 20231016 | 140400 | 1426098650 | 3580 | 3560 | 3580 | 3555 | 17491 |
| 294 | 20231016 | 140300 | 1363678000 | 3560 | 3560 | 3565 | 3550 | 4671 |
| 295 | 20231016 | 140200 | 1347053825 | 3560 | 3550 | 3560 | 3545 | 830 |
| 296 | 20231016 | 140100 | 1344104590 | 3550 | 3560 | 3560 | 3550 | 1509 |
| 297 | 20231016 | 140000 | 1338739375 | 3555 | 3560 | 3560 | 3550 | 2722 |
| 298 | 20231016 | 135900 | 1329059615 | 3560 | 3555 | 3560 | 3545 | 10884 |
| 299 | 20231016 | 135800 | 1290366555 | 3555 | 3545 | 3555 | 3545 | 15784 |
| 300 | 20231016 | 135700 | 1234330780 | 3545 | 3540 | 3545 | 3540 | 2464 |
| 301 | 20231016 | 135600 | 1225608170 | 3540 | 3540 | 3540 | 3535 | 508 |
| 302 | 20231016 | 135500 | 1223809855 | 3540 | 3540 | 3540 | 3540 | 294 |
| 303 | 20231016 | 135400 | 1222769095 | 3540 | 3540 | 3540 | 3540 | 2328 |
| 304 | 20231016 | 135300 | 1214527975 | 3540 | 3540 | 3540 | 3540 | 177 |
| 305 | 20231016 | 135200 | 1213901395 | 3520 | 3540 | 3540 | 3520 | 412 |
| 306 | 20231016 | 135100 | 1212451115 | 3520 | 3525 | 3525 | 3520 | 138 |
| 307 | 20231016 | 135000 | 1211964740 | 3545 | 3540 | 3545 | 3540 | 143 |
| 308 | 20231016 | 134900 | 1211457815 | 3545 | 3545 | 3545 | 3545 | 0 |
| 309 | 20231016 | 134800 | 1211457815 | 3545 | 3540 | 3545 | 3540 | 4774 |
| 310 | 20231016 | 134700 | 1194554195 | 3540 | 3535 | 3540 | 3535 | 857 |
| 311 | 20231016 | 134600 | 1191524260 | 3535 | 3530 | 3535 | 3515 | 7018 |
| 312 | 20231016 | 134500 | 1166720250 | 3530 | 3535 | 3535 | 3525 | 491 |
| 313 | 20231016 | 134400 | 1164985575 | 3535 | 3535 | 3535 | 3535 | 1636 |
| 314 | 20231016 | 134300 | 1159202315 | 3515 | 3535 | 3535 | 3515 | 2023 |
| 315 | 20231016 | 134200 | 1152074765 | 3530 | 3530 | 3530 | 3530 | 50 |
| 316 | 20231016 | 134100 | 1151898265 | 3530 | 3530 | 3530 | 3530 | 636 |
| 317 | 20231016 | 134000 | 1149653185 | 3530 | 3530 | 3530 | 3530 | 0 |
| 318 | 20231016 | 133900 | 1149653185 | 3530 | 3535 | 3535 | 3530 | 1494 |
| 319 | 20231016 | 133800 | 1144378900 | 3535 | 3530 | 3535 | 3530 | 980 |
| 320 | 20231016 | 133700 | 1140914605 | 3535 | 3535 | 3535 | 3535 | 645 |
| 321 | 20231016 | 133600 | 1138634530 | 3535 | 3535 | 3535 | 3535 | 1562 |
| 322 | 20231016 | 133500 | 1133112860 | 3535 | 3535 | 3535 | 3535 | 476 |
| 323 | 20231016 | 133400 | 1131430200 | 3535 | 3535 | 3535 | 3535 | 600 |
| 324 | 20231016 | 133300 | 1129309200 | 3535 | 3530 | 3535 | 3530 | 275 |
| 325 | 20231016 | 133200 | 1128338075 | 3530 | 3530 | 3530 | 3530 | 2650 |
| 326 | 20231016 | 133100 | 1118983575 | 3530 | 3530 | 3530 | 3530 | 39 |
| 327 | 20231016 | 133000 | 1118845905 | 3530 | 3530 | 3530 | 3530 | 1275 |
| 328 | 20231016 | 132900 | 1114345155 | 3530 | 3530 | 3530 | 3530 | 892 |
| 329 | 20231016 | 132800 | 1111196395 | 3530 | 3530 | 3530 | 3525 | 776 |
| 330 | 20231016 | 132700 | 1108457925 | 3530 | 3530 | 3530 | 3530 | 500 |
| 331 | 20231016 | 132600 | 1106692925 | 3530 | 3530 | 3530 | 3530 | 301 |
| 332 | 20231016 | 132500 | 1105630395 | 3530 | 3525 | 3530 | 3525 | 697 |
| 333 | 20231016 | 132400 | 1103171695 | 3520 | 3520 | 3520 | 3520 | 9 |
| 334 | 20231016 | 132300 | 1103140015 | 3525 | 3520 | 3525 | 3520 | 225 |
| 335 | 20231016 | 132200 | 1102347015 | 3520 | 3510 | 3520 | 3510 | 107 |
| 336 | 20231016 | 132100 | 1101971235 | 3515 | 3520 | 3520 | 3515 | 843 |
| 337 | 20231016 | 132000 | 1099007975 | 3520 | 3520 | 3520 | 3520 | 132 |
| 338 | 20231016 | 131900 | 1098543335 | 3525 | 3525 | 3525 | 3525 | 100 |
| 339 | 20231016 | 131800 | 1098190835 | 3530 | 3525 | 3530 | 3525 | 856 |
| 340 | 20231016 | 131700 | 1095169190 | 3525 | 3525 | 3530 | 3515 | 644 |
| 341 | 20231016 | 131600 | 1092897405 | 3525 | 3525 | 3525 | 3515 | 2569 |
| 342 | 20231016 | 131500 | 1083858270 | 3525 | 3525 | 3525 | 3525 | 490 |
| 343 | 20231016 | 131400 | 1082131020 | 3525 | 3525 | 3525 | 3525 | 376 |
| 344 | 20231016 | 131300 | 1080805620 | 3525 | 3525 | 3525 | 3525 | 0 |
| 345 | 20231016 | 131200 | 1080805620 | 3525 | 3525 | 3525 | 3525 | 80 |
| 346 | 20231016 | 131100 | 1080523620 | 3525 | 3525 | 3525 | 3525 | 844 |
| 347 | 20231016 | 131000 | 1077548520 | 3525 | 3525 | 3525 | 3520 | 418 |
| 348 | 20231016 | 130900 | 1076075170 | 3525 | 3525 | 3530 | 3525 | 730 |
| 349 | 20231016 | 130800 | 1073501680 | 3525 | 3525 | 3525 | 3525 | 736 |
| 350 | 20231016 | 130700 | 1070907280 | 3525 | 3515 | 3525 | 3515 | 518 |
| 351 | 20231016 | 130600 | 1069082465 | 3520 | 3520 | 3520 | 3520 | 0 |
| 352 | 20231016 | 130500 | 1069082465 | 3520 | 3520 | 3520 | 3520 | 1 |
| 353 | 20231016 | 130400 | 1069078945 | 3515 | 3515 | 3515 | 3515 | 200 |
| 354 | 20231016 | 130300 | 1068375945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 355 | 20231016 | 130200 | 1068375945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 356 | 20231016 | 130100 | 1068375945 | 3525 | 3525 | 3525 | 3525 | 247 |
| 357 | 20231016 | 130000 | 1067505270 | 3525 | 3525 | 3525 | 3525 | 238 |
| 358 | 20231016 | 125900 | 1066666320 | 3525 | 3525 | 3525 | 3520 | 758 |
| 359 | 20231016 | 125800 | 1063994375 | 3525 | 3525 | 3525 | 3525 | 591 |
| 360 | 20231016 | 125700 | 1061911100 | 3525 | 3525 | 3525 | 3525 | 1132 |
| 361 | 20231016 | 125600 | 1057920800 | 3525 | 3525 | 3525 | 3525 | 225 |
| 362 | 20231016 | 125500 | 1057127675 | 3525 | 3525 | 3525 | 3525 | 0 |
| 363 | 20231016 | 125400 | 1057127675 | 3525 | 3525 | 3525 | 3525 | 252 |
| 364 | 20231016 | 125300 | 1056239375 | 3525 | 3525 | 3525 | 3505 | 6173 |
| 365 | 20231016 | 125200 | 1034513410 | 3525 | 3525 | 3525 | 3525 | 476 |
| 366 | 20231016 | 125100 | 1032835510 | 3525 | 3525 | 3525 | 3505 | 1532 |
| 367 | 20231016 | 125000 | 1027449190 | 3525 | 3515 | 3525 | 3515 | 993 |
| 368 | 20231016 | 124900 | 1023956405 | 3515 | 3515 | 3515 | 3515 | 495 |
| 369 | 20231016 | 124800 | 1022216480 | 3515 | 3515 | 3515 | 3515 | 884 |
| 370 | 20231016 | 124700 | 1019109220 | 3525 | 3515 | 3525 | 3515 | 111 |
| 371 | 20231016 | 124600 | 1018718945 | 3515 | 3515 | 3515 | 3515 | 143 |
| 372 | 20231016 | 124500 | 1018216300 | 3520 | 3520 | 3520 | 3515 | 235 |
| 373 | 20231016 | 124400 | 1017389320 | 3525 | 3520 | 3525 | 3520 | 150 |
| 374 | 20231016 | 124300 | 1016861315 | 3525 | 3525 | 3525 | 3525 | 473 |
| 375 | 20231016 | 124200 | 1015193990 | 3520 | 3525 | 3525 | 3520 | 583 |
| 376 | 20231016 | 124100 | 1013139460 | 3525 | 3525 | 3525 | 3525 | 579 |
| 377 | 20231016 | 124000 | 1011098485 | 3525 | 3520 | 3525 | 3515 | 832 |
| 378 | 20231016 | 123900 | 1008170080 | 3520 | 3520 | 3520 | 3520 | 589 |
| 379 | 20231016 | 123800 | 1006096800 | 3520 | 3520 | 3520 | 3520 | 37 |
| 380 | 20231016 | 123700 | 1005966560 | 3520 | 3520 | 3520 | 3520 | 0 |
| 381 | 20231016 | 123600 | 1005966560 | 3520 | 3515 | 3520 | 3515 | 164 |
| 382 | 20231016 | 123500 | 1005389330 | 3520 | 3520 | 3520 | 3520 | 240 |
| 383 | 20231016 | 123400 | 1004544530 | 3520 | 3520 | 3520 | 3520 | 494 |
| 384 | 20231016 | 123300 | 1002805650 | 3520 | 3520 | 3520 | 3510 | 910 |
| 385 | 20231016 | 123200 | 999603220 | 3520 | 3520 | 3520 | 3510 | 2551 |
| 386 | 20231016 | 123100 | 990623900 | 3520 | 3520 | 3520 | 3520 | 392 |
| 387 | 20231016 | 123000 | 989244060 | 3520 | 3520 | 3520 | 3520 | 0 |
| 388 | 20231016 | 122900 | 989244060 | 3520 | 3520 | 3520 | 3520 | 349 |
| 389 | 20231016 | 122800 | 988015580 | 3520 | 3520 | 3520 | 3520 | 0 |
| 390 | 20231016 | 122700 | 988015580 | 3520 | 3520 | 3520 | 3520 | 11 |
| 391 | 20231016 | 122600 | 987976860 | 3520 | 3515 | 3520 | 3515 | 1594 |
| 392 | 20231016 | 122500 | 982373940 | 3520 | 3520 | 3520 | 3520 | 10 |
| 393 | 20231016 | 122400 | 982338740 | 3525 | 3520 | 3525 | 3520 | 775 |
| 394 | 20231016 | 122300 | 979610200 | 3520 | 3515 | 3520 | 3515 | 425 |
| 395 | 20231016 | 122200 | 978114405 | 3515 | 3510 | 3515 | 3495 | 938 |
| 396 | 20231016 | 122100 | 974818820 | 3515 | 3500 | 3515 | 3500 | 1523 |
| 397 | 20231016 | 122000 | 969484015 | 3500 | 3500 | 3500 | 3500 | 740 |
| 398 | 20231016 | 121900 | 966894015 | 3515 | 3515 | 3515 | 3515 | 241 |
| 399 | 20231016 | 121800 | 966046900 | 3515 | 3515 | 3515 | 3515 | 1 |
| 400 | 20231016 | 121700 | 966043385 | 3495 | 3515 | 3515 | 3495 | 682 |
| 401 | 20231016 | 121600 | 963654115 | 3515 | 3515 | 3520 | 3515 | 501 |
| 402 | 20231016 | 121500 | 961892105 | 3515 | 3510 | 3515 | 3495 | 6311 |
| 403 | 20231016 | 121400 | 939795140 | 3510 | 3510 | 3510 | 3500 | 2673 |
| 404 | 20231016 | 121300 | 930433005 | 3510 | 3510 | 3510 | 3510 | 321 |
| 405 | 20231016 | 121200 | 929306295 | 3505 | 3510 | 3510 | 3505 | 418 |
| 406 | 20231016 | 121100 | 927839950 | 3510 | 3520 | 3520 | 3510 | 279 |
| 407 | 20231016 | 121000 | 926860590 | 3525 | 3525 | 3525 | 3525 | 0 |
| 408 | 20231016 | 120900 | 926860590 | 3525 | 3525 | 3525 | 3525 | 852 |
| 409 | 20231016 | 120800 | 923857290 | 3525 | 3525 | 3525 | 3525 | 364 |
| 410 | 20231016 | 120700 | 922574190 | 3525 | 3525 | 3525 | 3525 | 116 |
| 411 | 20231016 | 120600 | 922165290 | 3525 | 3525 | 3525 | 3525 | 229 |
| 412 | 20231016 | 120500 | 921358065 | 3525 | 3525 | 3525 | 3525 | 1053 |
| 413 | 20231016 | 120400 | 917646240 | 3525 | 3525 | 3525 | 3510 | 533 |
| 414 | 20231016 | 120300 | 915769365 | 3525 | 3525 | 3525 | 3525 | 651 |
| 415 | 20231016 | 120200 | 913474590 | 3525 | 3525 | 3525 | 3525 | 301 |
| 416 | 20231016 | 120100 | 912413565 | 3525 | 3525 | 3525 | 3525 | 339 |
| 417 | 20231016 | 120000 | 911218590 | 3525 | 3525 | 3525 | 3525 | 0 |
| 418 | 20231016 | 115900 | 911218590 | 3525 | 3525 | 3525 | 3525 | 200 |
| 419 | 20231016 | 115800 | 910513590 | 3525 | 3520 | 3525 | 3520 | 942 |
| 420 | 20231016 | 115700 | 907194235 | 3520 | 3520 | 3520 | 3520 | 702 |
| 421 | 20231016 | 115600 | 904723195 | 3520 | 3515 | 3520 | 3515 | 468 |
| 422 | 20231016 | 115500 | 903078000 | 3515 | 3500 | 3515 | 3500 | 290 |
| 423 | 20231016 | 115400 | 902059525 | 3500 | 3500 | 3500 | 3500 | 4001 |
| 424 | 20231016 | 115300 | 888056025 | 3500 | 3505 | 3505 | 3500 | 8300 |
| 425 | 20231016 | 115200 | 858997590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 426 | 20231016 | 115100 | 858997590 | 3505 | 3505 | 3505 | 3505 | 63 |
| 427 | 20231016 | 115000 | 858776775 | 3505 | 3505 | 3505 | 3505 | 904 |
| 428 | 20231016 | 114900 | 855608255 | 3510 | 3510 | 3510 | 3510 | 0 |
| 429 | 20231016 | 114800 | 855608255 | 3510 | 3525 | 3525 | 3510 | 446 |
| 430 | 20231016 | 114700 | 854039440 | 3525 | 3525 | 3525 | 3525 | 697 |
| 431 | 20231016 | 114600 | 851582515 | 3525 | 3520 | 3525 | 3510 | 908 |
| 432 | 20231016 | 114500 | 848388460 | 3520 | 3525 | 3525 | 3515 | 833 |
| 433 | 20231016 | 114400 | 845457390 | 3525 | 3525 | 3525 | 3525 | 74 |
| 434 | 20231016 | 114300 | 845196540 | 3515 | 3515 | 3515 | 3515 | 60 |
| 435 | 20231016 | 114200 | 844985640 | 3515 | 3515 | 3515 | 3515 | 30 |
| 436 | 20231016 | 114100 | 844880190 | 3530 | 3520 | 3530 | 3520 | 941 |
| 437 | 20231016 | 114000 | 841558840 | 3520 | 3520 | 3520 | 3520 | 689 |
| 438 | 20231016 | 113900 | 839133560 | 3520 | 3515 | 3520 | 3515 | 581 |
| 439 | 20231016 | 113800 | 837089665 | 3515 | 3515 | 3515 | 3515 | 602 |
| 440 | 20231016 | 113700 | 834973635 | 3515 | 3515 | 3515 | 3510 | 402 |
| 441 | 20231016 | 113600 | 833560655 | 3515 | 3510 | 3515 | 3510 | 3035 |
| 442 | 20231016 | 113500 | 822907735 | 3515 | 3510 | 3515 | 3510 | 625 |
| 443 | 20231016 | 113400 | 820713915 | 3515 | 3515 | 3515 | 3515 | 202 |
| 444 | 20231016 | 113300 | 820003885 | 3515 | 3515 | 3515 | 3515 | 308 |
| 445 | 20231016 | 113200 | 818921265 | 3515 | 3515 | 3515 | 3515 | 1 |
| 446 | 20231016 | 113100 | 818917750 | 3520 | 3520 | 3520 | 3520 | 69 |
| 447 | 20231016 | 113000 | 818674870 | 3520 | 3530 | 3530 | 3520 | 423 |
| 448 | 20231016 | 112900 | 817183170 | 3530 | 3530 | 3530 | 3530 | 635 |
| 449 | 20231016 | 112800 | 814941620 | 3530 | 3525 | 3530 | 3525 | 607 |
| 450 | 20231016 | 112700 | 812799395 | 3525 | 3520 | 3525 | 3520 | 876 |
| 451 | 20231016 | 112600 | 809714400 | 3520 | 3520 | 3520 | 3520 | 425 |
| 452 | 20231016 | 112500 | 808218400 | 3520 | 3520 | 3520 | 3520 | 50 |
| 453 | 20231016 | 112400 | 808042400 | 3520 | 3520 | 3520 | 3520 | 1 |
| 454 | 20231016 | 112300 | 808038880 | 3520 | 3525 | 3525 | 3520 | 571 |
| 455 | 20231016 | 112200 | 806026705 | 3525 | 3525 | 3525 | 3510 | 1582 |
| 456 | 20231016 | 112100 | 800460910 | 3525 | 3530 | 3530 | 3525 | 467 |
| 457 | 20231016 | 112000 | 798813620 | 3525 | 3530 | 3530 | 3520 | 459 |
| 458 | 20231016 | 111900 | 797194900 | 3530 | 3525 | 3530 | 3525 | 218 |
| 459 | 20231016 | 111800 | 796425365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 460 | 20231016 | 111700 | 796425365 | 3530 | 3525 | 3530 | 3515 | 497 |
| 461 | 20231016 | 111600 | 794671225 | 3525 | 3530 | 3530 | 3515 | 1422 |
| 462 | 20231016 | 111500 | 789659475 | 3530 | 3530 | 3530 | 3530 | 617 |
| 463 | 20231016 | 111400 | 787481465 | 3530 | 3530 | 3530 | 3515 | 1031 |
| 464 | 20231016 | 111300 | 783847050 | 3530 | 3530 | 3530 | 3520 | 51 |
| 465 | 20231016 | 111200 | 783667300 | 3530 | 3515 | 3530 | 3515 | 501 |
| 466 | 20231016 | 111100 | 781906270 | 3515 | 3515 | 3515 | 3515 | 190 |
| 467 | 20231016 | 111000 | 781238420 | 3530 | 3530 | 3530 | 3530 | 65 |
| 468 | 20231016 | 110900 | 781008970 | 3515 | 3515 | 3515 | 3515 | 14 |
| 469 | 20231016 | 110800 | 780959760 | 3515 | 3515 | 3515 | 3515 | 1380 |
| 470 | 20231016 | 110700 | 776109060 | 3520 | 3530 | 3530 | 3520 | 1698 |
| 471 | 20231016 | 110600 | 770124560 | 3535 | 3530 | 3535 | 3520 | 556 |
| 472 | 20231016 | 110500 | 768160355 | 3530 | 3530 | 3530 | 3530 | 2114 |
| 473 | 20231016 | 110400 | 760697935 | 3530 | 3530 | 3530 | 3530 | 566 |
| 474 | 20231016 | 110300 | 758699955 | 3530 | 3530 | 3530 | 3525 | 486 |
| 475 | 20231016 | 110200 | 756985425 | 3530 | 3530 | 3530 | 3530 | 2119 |
| 476 | 20231016 | 110100 | 749505355 | 3530 | 3530 | 3530 | 3530 | 1 |
| 477 | 20231016 | 110000 | 749501825 | 3535 | 3535 | 3535 | 3530 | 403 |
| 478 | 20231016 | 105900 | 748077225 | 3535 | 3530 | 3535 | 3525 | 458 |
| 479 | 20231016 | 105800 | 746459365 | 3530 | 3525 | 3530 | 3525 | 930 |
| 480 | 20231016 | 105700 | 743181075 | 3525 | 3520 | 3525 | 3510 | 761 |
| 481 | 20231016 | 105600 | 740503375 | 3520 | 3525 | 3525 | 3515 | 2393 |
| 482 | 20231016 | 105500 | 732091160 | 3525 | 3525 | 3525 | 3515 | 512 |
| 483 | 20231016 | 105400 | 730287385 | 3525 | 3530 | 3530 | 3525 | 227 |
| 484 | 20231016 | 105300 | 729487025 | 3535 | 3530 | 3535 | 3525 | 7 |
| 485 | 20231016 | 105200 | 729462315 | 3535 | 3530 | 3535 | 3530 | 592 |
| 486 | 20231016 | 105100 | 727372550 | 3530 | 3520 | 3530 | 3520 | 281 |
| 487 | 20231016 | 105000 | 726380630 | 3520 | 3520 | 3520 | 3520 | 2 |
| 488 | 20231016 | 104900 | 726373590 | 3535 | 3535 | 3535 | 3535 | 342 |
| 489 | 20231016 | 104800 | 725164620 | 3535 | 3530 | 3535 | 3525 | 984 |
| 490 | 20231016 | 104700 | 721687830 | 3530 | 3530 | 3530 | 3520 | 1025 |
| 491 | 20231016 | 104600 | 718075500 | 3530 | 3530 | 3535 | 3530 | 1181 |
| 492 | 20231016 | 104500 | 713906435 | 3530 | 3530 | 3535 | 3530 | 359 |
| 493 | 20231016 | 104400 | 712638195 | 3535 | 3530 | 3535 | 3530 | 360 |
| 494 | 20231016 | 104300 | 711365655 | 3535 | 3525 | 3535 | 3525 | 220 |
| 495 | 20231016 | 104200 | 710590145 | 3525 | 3530 | 3530 | 3525 | 207 |
| 496 | 20231016 | 104100 | 709859890 | 3525 | 3530 | 3530 | 3525 | 437 |
| 497 | 20231016 | 104000 | 708318180 | 3530 | 3520 | 3530 | 3520 | 330 |
| 498 | 20231016 | 103900 | 707153560 | 3535 | 3535 | 3535 | 3535 | 0 |
| 499 | 20231016 | 103800 | 707153560 | 3535 | 3530 | 3535 | 3530 | 246 |
| 500 | 20231016 | 103700 | 706285125 | 3530 | 3530 | 3535 | 3530 | 1182 |
| 501 | 20231016 | 103600 | 702112030 | 3535 | 3535 | 3535 | 3535 | 3374 |
| 502 | 20231016 | 103500 | 690184940 | 3535 | 3530 | 3535 | 3530 | 1680 |
| 503 | 20231016 | 103400 | 684254085 | 3530 | 3520 | 3530 | 3520 | 517 |
| 504 | 20231016 | 103300 | 682429825 | 3520 | 3520 | 3520 | 3520 | 16 |
| 505 | 20231016 | 103200 | 682373505 | 3510 | 3510 | 3510 | 3505 | 1717 |
| 506 | 20231016 | 103100 | 676346910 | 3510 | 3510 | 3510 | 3510 | 1 |
| 507 | 20231016 | 103000 | 676343400 | 3510 | 3510 | 3530 | 3510 | 1133 |
| 508 | 20231016 | 102900 | 672345645 | 3505 | 3530 | 3530 | 3505 | 140 |
| 509 | 20231016 | 102800 | 671852320 | 3530 | 3530 | 3530 | 3530 | 1 |
| 510 | 20231016 | 102700 | 671848790 | 3530 | 3530 | 3535 | 3530 | 323 |
| 511 | 20231016 | 102600 | 670708575 | 3530 | 3525 | 3530 | 3505 | 2739 |
| 512 | 20231016 | 102500 | 661070275 | 3525 | 3525 | 3525 | 3525 | 330 |
| 513 | 20231016 | 102400 | 659907025 | 3525 | 3525 | 3525 | 3520 | 659 |
| 514 | 20231016 | 102300 | 657584550 | 3525 | 3535 | 3535 | 3500 | 6673 |
| 515 | 20231016 | 102200 | 634173015 | 3535 | 3535 | 3535 | 3525 | 125 |
| 516 | 20231016 | 102100 | 633731330 | 3535 | 3535 | 3535 | 3535 | 2 |
| 517 | 20231016 | 102000 | 633724260 | 3525 | 3520 | 3535 | 3510 | 4738 |
| 518 | 20231016 | 101900 | 617067525 | 3505 | 3545 | 3545 | 3505 | 4367 |
| 519 | 20231016 | 101800 | 601683550 | 3540 | 3540 | 3545 | 3540 | 2323 |
| 520 | 20231016 | 101700 | 593458145 | 3535 | 3550 | 3550 | 3535 | 3960 |
| 521 | 20231016 | 101600 | 579426780 | 3550 | 3530 | 3550 | 3530 | 13468 |
| 522 | 20231016 | 101500 | 531763325 | 3530 | 3525 | 3530 | 3525 | 394 |
| 523 | 20231016 | 101400 | 530374010 | 3525 | 3520 | 3525 | 3520 | 229 |
| 524 | 20231016 | 101300 | 529566795 | 3520 | 3530 | 3530 | 3520 | 1002 |
| 525 | 20231016 | 101200 | 526034855 | 3530 | 3525 | 3530 | 3525 | 10 |
| 526 | 20231016 | 101100 | 525999600 | 3525 | 3535 | 3535 | 3520 | 9415 |
| 527 | 20231016 | 101000 | 492809450 | 3525 | 3520 | 3535 | 3520 | 8286 |
| 528 | 20231016 | 100900 | 463591310 | 3520 | 3520 | 3520 | 3520 | 818 |
| 529 | 20231016 | 100800 | 460711950 | 3520 | 3510 | 3520 | 3510 | 2988 |
| 530 | 20231016 | 100700 | 450215785 | 3510 | 3505 | 3510 | 3500 | 958 |
| 531 | 20231016 | 100600 | 446858680 | 3505 | 3510 | 3510 | 3505 | 369 |
| 532 | 20231016 | 100500 | 445563495 | 3510 | 3510 | 3510 | 3510 | 5 |
| 533 | 20231016 | 100400 | 445545945 | 3510 | 3510 | 3510 | 3510 | 426 |
| 534 | 20231016 | 100300 | 444050685 | 3510 | 3510 | 3510 | 3505 | 903 |
| 535 | 20231016 | 100200 | 440881160 | 3510 | 3510 | 3510 | 3495 | 3805 |
| 536 | 20231016 | 100100 | 427567920 | 3510 | 3500 | 3510 | 3500 | 694 |
| 537 | 20231016 | 100000 | 425137340 | 3500 | 3505 | 3505 | 3500 | 29 |
| 538 | 20231016 | 095900 | 425035760 | 3505 | 3500 | 3505 | 3500 | 258 |
| 539 | 20231016 | 095800 | 424131660 | 3500 | 3510 | 3510 | 3500 | 1216 |
| 540 | 20231016 | 095700 | 419873500 | 3510 | 3510 | 3510 | 3510 | 496 |
| 541 | 20231016 | 095600 | 418132540 | 3510 | 3510 | 3510 | 3500 | 665 |
| 542 | 20231016 | 095500 | 415798780 | 3510 | 3505 | 3510 | 3505 | 6270 |
| 543 | 20231016 | 095400 | 393819095 | 3505 | 3505 | 3505 | 3500 | 5256 |
| 544 | 20231016 | 095300 | 375421815 | 3500 | 3505 | 3505 | 3500 | 382 |
| 545 | 20231016 | 095200 | 374083385 | 3505 | 3505 | 3505 | 3495 | 375 |
| 546 | 20231016 | 095100 | 372769510 | 3505 | 3505 | 3505 | 3495 | 2164 |
| 547 | 20231016 | 095000 | 365185615 | 3505 | 3500 | 3505 | 3500 | 1054 |
| 548 | 20231016 | 094900 | 361495770 | 3500 | 3495 | 3500 | 3495 | 479 |
| 549 | 20231016 | 094800 | 359821545 | 3495 | 3490 | 3495 | 3490 | 617 |
| 550 | 20231016 | 094700 | 357668130 | 3490 | 3495 | 3495 | 3490 | 1070 |
| 551 | 20231016 | 094600 | 353930750 | 3500 | 3500 | 3505 | 3495 | 962 |
| 552 | 20231016 | 094500 | 350564170 | 3505 | 3520 | 3520 | 3500 | 4318 |
| 553 | 20231016 | 094400 | 335440120 | 3520 | 3520 | 3520 | 3505 | 534 |
| 554 | 20231016 | 094300 | 333561205 | 3520 | 3515 | 3520 | 3500 | 3268 |
| 555 | 20231016 | 094200 | 322120050 | 3510 | 3505 | 3510 | 3505 | 1332 |
| 556 | 20231016 | 094100 | 317451380 | 3520 | 3525 | 3525 | 3505 | 2921 |
| 557 | 20231016 | 094000 | 307185835 | 3515 | 3525 | 3530 | 3515 | 2471 |
| 558 | 20231016 | 093900 | 298498535 | 3530 | 3520 | 3530 | 3515 | 8018 |
| 559 | 20231016 | 093800 | 270244155 | 3520 | 3500 | 3520 | 3500 | 8000 |
| 560 | 20231016 | 093700 | 242180365 | 3500 | 3500 | 3505 | 3500 | 1466 |
| 561 | 20231016 | 093600 | 237048940 | 3505 | 3505 | 3505 | 3505 | 159 |
| 562 | 20231016 | 093500 | 236491645 | 3505 | 3500 | 3505 | 3495 | 6901 |
| 563 | 20231016 | 093400 | 212330595 | 3500 | 3500 | 3500 | 3495 | 1133 |
| 564 | 20231016 | 093300 | 208365595 | 3500 | 3500 | 3500 | 3500 | 938 |
| 565 | 20231016 | 093200 | 205082595 | 3500 | 3495 | 3500 | 3495 | 715 |
| 566 | 20231016 | 093100 | 202581240 | 3495 | 3490 | 3495 | 3490 | 846 |
| 567 | 20231016 | 093000 | 199626575 | 3490 | 3490 | 3490 | 3490 | 0 |
| 568 | 20231016 | 092900 | 199626575 | 3490 | 3490 | 3490 | 3490 | 60 |
| 569 | 20231016 | 092800 | 199417175 | 3490 | 3490 | 3490 | 3490 | 75 |
| 570 | 20231016 | 092700 | 199155425 | 3490 | 3490 | 3490 | 3490 | 767 |
| 571 | 20231016 | 092600 | 196478595 | 3490 | 3500 | 3500 | 3480 | 5241 |
| 572 | 20231016 | 092500 | 178223365 | 3500 | 3500 | 3500 | 3495 | 1400 |
| 573 | 20231016 | 092400 | 173328365 | 3500 | 3500 | 3500 | 3490 | 535 |
| 574 | 20231016 | 092300 | 171460535 | 3490 | 3495 | 3500 | 3490 | 4231 |
| 575 | 20231016 | 092200 | 156687230 | 3500 | 3500 | 3505 | 3495 | 1171 |
| 576 | 20231016 | 092100 | 152593650 | 3505 | 3495 | 3505 | 3490 | 2925 |
| 577 | 20231016 | 092000 | 142367435 | 3495 | 3495 | 3495 | 3490 | 2193 |
| 578 | 20231016 | 091900 | 134702910 | 3495 | 3485 | 3495 | 3480 | 891 |
| 579 | 20231016 | 091800 | 131594720 | 3485 | 3490 | 3495 | 3485 | 4881 |
| 580 | 20231016 | 091700 | 114565365 | 3490 | 3490 | 3495 | 3490 | 300 |
| 581 | 20231016 | 091600 | 113517980 | 3490 | 3505 | 3505 | 3490 | 2647 |
| 582 | 20231016 | 091500 | 104262160 | 3515 | 3505 | 3515 | 3490 | 1437 |
| 583 | 20231016 | 091400 | 99220380 | 3505 | 3500 | 3505 | 3500 | 1476 |
| 584 | 20231016 | 091300 | 94053600 | 3500 | 3495 | 3500 | 3495 | 949 |
| 585 | 20231016 | 091200 | 90732390 | 3495 | 3470 | 3495 | 3460 | 3761 |
| 586 | 20231016 | 091100 | 77655125 | 3465 | 3465 | 3465 | 3460 | 1328 |
| 587 | 20231016 | 091000 | 73055055 | 3470 | 3475 | 3475 | 3470 | 290 |
| 588 | 20231016 | 090900 | 72047325 | 3475 | 3465 | 3475 | 3465 | 327 |
| 589 | 20231016 | 090800 | 70912270 | 3465 | 3475 | 3475 | 3455 | 195 |
| 590 | 20231016 | 090700 | 70235625 | 3450 | 3450 | 3475 | 3450 | 1189 |
| 591 | 20231016 | 090600 | 66132100 | 3475 | 3475 | 3475 | 3475 | 410 |
| 592 | 20231016 | 090500 | 64707350 | 3475 | 3475 | 3475 | 3445 | 235 |
| 593 | 20231016 | 090400 | 63897085 | 3475 | 3445 | 3475 | 3445 | 301 |
| 594 | 20231016 | 090300 | 62854760 | 3440 | 3445 | 3450 | 3440 | 1620 |
| 595 | 20231016 | 090200 | 57273905 | 3445 | 3455 | 3460 | 3445 | 8227 |
| 596 | 20231016 | 090100 | 28895315 | 3460 | 3460 | 3465 | 3460 | 2086 |
| 597 | 20231016 | 090000 | 21677395 | 3460 | 3485 | 3485 | 3460 | 5937 |