31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 192100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 17027 |
| 3 | 20231016 | 192000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 4 | 20231016 | 191900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 5 | 20231016 | 191800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 6 | 20231016 | 191700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 7 | 20231016 | 191600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 8 | 20231016 | 191500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 9 | 20231016 | 191400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 10 | 20231016 | 191300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 11 | 20231016 | 191200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 12 | 20231016 | 191100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 13 | 20231016 | 191000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 14 | 20231016 | 190900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 15 | 20231016 | 190800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 16 | 20231016 | 190700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 17 | 20231016 | 190600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 18 | 20231016 | 190500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 19 | 20231016 | 190400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 20 | 20231016 | 190300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 21 | 20231016 | 190200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 22 | 20231016 | 190100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 23 | 20231016 | 190000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 24 | 20231016 | 185900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 25 | 20231016 | 185800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 26 | 20231016 | 185700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 27 | 20231016 | 185600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 28 | 20231016 | 185500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 29 | 20231016 | 185400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 30 | 20231016 | 185300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 31 | 20231016 | 185200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 32 | 20231016 | 185100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 17027 |
| 33 | 20231016 | 185000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 34 | 20231016 | 184900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 35 | 20231016 | 184800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 36 | 20231016 | 184700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 37 | 20231016 | 184600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 38 | 20231016 | 184500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 39 | 20231016 | 184400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 40 | 20231016 | 184300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 41 | 20231016 | 184200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 42 | 20231016 | 184100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 43 | 20231016 | 184000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 44 | 20231016 | 183900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 45 | 20231016 | 183800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 46 | 20231016 | 183700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 47 | 20231016 | 183600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 48 | 20231016 | 183500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 49 | 20231016 | 183400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 50 | 20231016 | 183300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 51 | 20231016 | 183200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 52 | 20231016 | 183100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 53 | 20231016 | 183000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 54 | 20231016 | 182900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 55 | 20231016 | 182800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 56 | 20231016 | 182700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 57 | 20231016 | 182600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 58 | 20231016 | 182500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 59 | 20231016 | 182400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 60 | 20231016 | 182300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 61 | 20231016 | 182200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 62 | 20231016 | 182100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 17027 |
| 63 | 20231016 | 182000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 64 | 20231016 | 181900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 65 | 20231016 | 181800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 66 | 20231016 | 181700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 67 | 20231016 | 181600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 68 | 20231016 | 181500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 69 | 20231016 | 181400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 70 | 20231016 | 181300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 71 | 20231016 | 181200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 72 | 20231016 | 181100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 73 | 20231016 | 181000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 74 | 20231016 | 180900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 75 | 20231016 | 180800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 76 | 20231016 | 180700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 77 | 20231016 | 180600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 78 | 20231016 | 180500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 79 | 20231016 | 180400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 80 | 20231016 | 180300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 81 | 20231016 | 180200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 82 | 20231016 | 180100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 83 | 20231016 | 180000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 84 | 20231016 | 175900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 85 | 20231016 | 175800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 86 | 20231016 | 175700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 87 | 20231016 | 175600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 88 | 20231016 | 175500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 89 | 20231016 | 175400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 90 | 20231016 | 175300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 91 | 20231016 | 175200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 92 | 20231016 | 175100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 17027 |
| 93 | 20231016 | 175000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 94 | 20231016 | 174900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 95 | 20231016 | 174800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 96 | 20231016 | 174700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 97 | 20231016 | 174600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 98 | 20231016 | 174500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 99 | 20231016 | 174400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 100 | 20231016 | 174300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 101 | 20231016 | 174200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 102 | 20231016 | 174100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 103 | 20231016 | 174000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 104 | 20231016 | 173900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 105 | 20231016 | 173800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 106 | 20231016 | 173700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 107 | 20231016 | 173600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 108 | 20231016 | 173500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 109 | 20231016 | 173400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 110 | 20231016 | 173300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 111 | 20231016 | 173200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 112 | 20231016 | 173100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 113 | 20231016 | 173000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 114 | 20231016 | 172900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 115 | 20231016 | 172800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 116 | 20231016 | 172700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 117 | 20231016 | 172600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 118 | 20231016 | 172500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 119 | 20231016 | 172400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 120 | 20231016 | 172300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 121 | 20231016 | 172200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 122 | 20231016 | 172100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 17027 |
| 123 | 20231016 | 172000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 124 | 20231016 | 171900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 125 | 20231016 | 171800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 126 | 20231016 | 171700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 127 | 20231016 | 171600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 128 | 20231016 | 171500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 129 | 20231016 | 171400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 130 | 20231016 | 171300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 131 | 20231016 | 171200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 132 | 20231016 | 171100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 133 | 20231016 | 171000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 134 | 20231016 | 170900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 135 | 20231016 | 170800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 136 | 20231016 | 170700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 137 | 20231016 | 170600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 138 | 20231016 | 170500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 139 | 20231016 | 170400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 140 | 20231016 | 170300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 141 | 20231016 | 170200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 142 | 20231016 | 170100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 143 | 20231016 | 170000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 144 | 20231016 | 165900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 145 | 20231016 | 165800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 146 | 20231016 | 165700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 147 | 20231016 | 165600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 148 | 20231016 | 165500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 149 | 20231016 | 165400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 150 | 20231016 | 165300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 151 | 20231016 | 165200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 152 | 20231016 | 165100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 17027 |
| 153 | 20231016 | 165000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 154 | 20231016 | 164900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 155 | 20231016 | 164800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 156 | 20231016 | 164700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 157 | 20231016 | 164600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 158 | 20231016 | 164500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 159 | 20231016 | 164400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 160 | 20231016 | 164300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 161 | 20231016 | 164200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 162 | 20231016 | 164100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 163 | 20231016 | 164000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 164 | 20231016 | 163900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 165 | 20231016 | 163800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 166 | 20231016 | 163700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 167 | 20231016 | 163600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 168 | 20231016 | 163500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 169 | 20231016 | 163400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 170 | 20231016 | 163300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 171 | 20231016 | 163200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 172 | 20231016 | 163100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 173 | 20231016 | 163000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 174 | 20231016 | 162900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 175 | 20231016 | 162800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 176 | 20231016 | 162700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 177 | 20231016 | 162600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 178 | 20231016 | 162500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 179 | 20231016 | 162400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 180 | 20231016 | 162300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 181 | 20231016 | 162200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 182 | 20231016 | 162100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 17027 |
| 183 | 20231016 | 162000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 184 | 20231016 | 161900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 185 | 20231016 | 161800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 186 | 20231016 | 161700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 187 | 20231016 | 161600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 188 | 20231016 | 161500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 189 | 20231016 | 161400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 190 | 20231016 | 161300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 191 | 20231016 | 161200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 192 | 20231016 | 161100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 193 | 20231016 | 161000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 194 | 20231016 | 160900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 195 | 20231016 | 160800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 196 | 20231016 | 160700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 197 | 20231016 | 160600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 198 | 20231016 | 160500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 199 | 20231016 | 160400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 200 | 20231016 | 160300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 201 | 20231016 | 160200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 202 | 20231016 | 160100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 203 | 20231016 | 160000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 204 | 20231016 | 155900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 205 | 20231016 | 155800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 206 | 20231016 | 155700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 207 | 20231016 | 155600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 208 | 20231016 | 155500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 209 | 20231016 | 155400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 210 | 20231016 | 155300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 211 | 20231016 | 155200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 212 | 20231016 | 155100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 17027 |
| 213 | 20231016 | 155000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 214 | 20231016 | 154900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 215 | 20231016 | 154800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 216 | 20231016 | 154700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 217 | 20231016 | 154600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 218 | 20231016 | 154500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 219 | 20231016 | 154400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 220 | 20231016 | 154300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 221 | 20231016 | 154200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 222 | 20231016 | 154100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 223 | 20231016 | 154000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 224 | 20231016 | 153900 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 225 | 20231016 | 153800 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 226 | 20231016 | 153700 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 227 | 20231016 | 153600 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 228 | 20231016 | 153500 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 229 | 20231016 | 153400 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 230 | 20231016 | 153300 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 231 | 20231016 | 153200 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 232 | 20231016 | 153100 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 233 | 20231016 | 153000 | 2047920810 | 2785 | 2785 | 2785 | 2785 | 17027 |
| 234 | 20231016 | 152900 | 2000500615 | 2790 | 2790 | 2790 | 2790 | 0 |
| 235 | 20231016 | 152800 | 2000500615 | 2790 | 2790 | 2790 | 2790 | 0 |
| 236 | 20231016 | 152700 | 2000500615 | 2790 | 2790 | 2790 | 2790 | 0 |
| 237 | 20231016 | 152600 | 2000500615 | 2790 | 2790 | 2790 | 2790 | 0 |
| 238 | 20231016 | 152500 | 2000500615 | 2790 | 2790 | 2790 | 2790 | 0 |
| 239 | 20231016 | 152400 | 2000500615 | 2790 | 2790 | 2790 | 2790 | 0 |
| 240 | 20231016 | 152300 | 2000500615 | 2790 | 2790 | 2790 | 2790 | 0 |
| 241 | 20231016 | 152200 | 2000500615 | 2790 | 2790 | 2790 | 2790 | 0 |
| 242 | 20231016 | 152100 | 2000500615 | 2790 | 2790 | 2790 | 2790 | 0 |
| 243 | 20231016 | 152000 | 2000500615 | 2790 | 2790 | 2790 | 2790 | 0 |
| 244 | 20231016 | 151900 | 2000500615 | 2790 | 2800 | 2800 | 2790 | 1650 |
| 245 | 20231016 | 151800 | 1995892520 | 2805 | 2795 | 2805 | 2795 | 2129 |
| 246 | 20231016 | 151700 | 1989931535 | 2795 | 2805 | 2805 | 2790 | 1271 |
| 247 | 20231016 | 151600 | 1986367085 | 2805 | 2795 | 2805 | 2795 | 3036 |
| 248 | 20231016 | 151500 | 1977876895 | 2795 | 2800 | 2800 | 2795 | 1941 |
| 249 | 20231016 | 151400 | 1972451640 | 2800 | 2805 | 2805 | 2800 | 600 |
| 250 | 20231016 | 151300 | 1970768905 | 2810 | 2810 | 2810 | 2790 | 3336 |
| 251 | 20231016 | 151200 | 1961440450 | 2810 | 2810 | 2810 | 2795 | 1070 |
| 252 | 20231016 | 151100 | 1958449765 | 2790 | 2800 | 2815 | 2790 | 5786 |
| 253 | 20231016 | 151000 | 1942251020 | 2800 | 2805 | 2805 | 2790 | 3196 |
| 254 | 20231016 | 150900 | 1933327080 | 2805 | 2805 | 2805 | 2805 | 92 |
| 255 | 20231016 | 150800 | 1933069020 | 2805 | 2800 | 2805 | 2800 | 1025 |
| 256 | 20231016 | 150700 | 1930198915 | 2800 | 2800 | 2800 | 2800 | 3 |
| 257 | 20231016 | 150600 | 1930190515 | 2800 | 2800 | 2805 | 2800 | 686 |
| 258 | 20231016 | 150500 | 1928269175 | 2795 | 2800 | 2800 | 2795 | 2002 |
| 259 | 20231016 | 150400 | 1922673580 | 2790 | 2805 | 2805 | 2785 | 1580 |
| 260 | 20231016 | 150300 | 1918268025 | 2805 | 2800 | 2805 | 2800 | 64 |
| 261 | 20231016 | 150200 | 1918088790 | 2800 | 2805 | 2805 | 2800 | 1581 |
| 262 | 20231016 | 150100 | 1913661705 | 2805 | 2805 | 2805 | 2800 | 233 |
| 263 | 20231016 | 150000 | 1913008640 | 2805 | 2800 | 2805 | 2795 | 1333 |
| 264 | 20231016 | 145900 | 1909276310 | 2800 | 2800 | 2800 | 2795 | 1006 |
| 265 | 20231016 | 145800 | 1906459865 | 2785 | 2795 | 2795 | 2785 | 5872 |
| 266 | 20231016 | 145700 | 1890096020 | 2795 | 2790 | 2795 | 2790 | 1100 |
| 267 | 20231016 | 145600 | 1887026520 | 2800 | 2795 | 2800 | 2790 | 34 |
| 268 | 20231016 | 145500 | 1886931620 | 2795 | 2795 | 2795 | 2795 | 0 |
| 269 | 20231016 | 145400 | 1886931620 | 2795 | 2795 | 2795 | 2795 | 0 |
| 270 | 20231016 | 145300 | 1886931620 | 2795 | 2795 | 2795 | 2795 | 307 |
| 271 | 20231016 | 145200 | 1886073555 | 2795 | 2795 | 2795 | 2790 | 985 |
| 272 | 20231016 | 145100 | 1883320955 | 2795 | 2795 | 2795 | 2795 | 1440 |
| 273 | 20231016 | 145000 | 1879296155 | 2790 | 2790 | 2790 | 2790 | 5098 |
| 274 | 20231016 | 144900 | 1865072735 | 2790 | 2785 | 2790 | 2785 | 4832 |
| 275 | 20231016 | 144800 | 1851594830 | 2785 | 2785 | 2785 | 2785 | 3 |
| 276 | 20231016 | 144700 | 1851586475 | 2790 | 2790 | 2790 | 2785 | 2185 |
| 277 | 20231016 | 144600 | 1845494055 | 2790 | 2790 | 2795 | 2790 | 250 |
| 278 | 20231016 | 144500 | 1844796060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 279 | 20231016 | 144400 | 1844796060 | 2785 | 2790 | 2790 | 2785 | 331 |
| 280 | 20231016 | 144300 | 1843874175 | 2790 | 2790 | 2795 | 2790 | 301 |
| 281 | 20231016 | 144200 | 1843033885 | 2785 | 2785 | 2785 | 2785 | 0 |
| 282 | 20231016 | 144100 | 1843033885 | 2785 | 2790 | 2795 | 2785 | 6935 |
| 283 | 20231016 | 144000 | 1823718870 | 2785 | 2785 | 2785 | 2785 | 10 |
| 284 | 20231016 | 143900 | 1823691020 | 2785 | 2785 | 2785 | 2785 | 1280 |
| 285 | 20231016 | 143800 | 1820126220 | 2785 | 2800 | 2800 | 2785 | 14657 |
| 286 | 20231016 | 143700 | 1779218605 | 2800 | 2800 | 2800 | 2795 | 4715 |
| 287 | 20231016 | 143600 | 1766017205 | 2800 | 2795 | 2800 | 2795 | 1592 |
| 288 | 20231016 | 143500 | 1761559670 | 2795 | 2795 | 2795 | 2795 | 190 |
| 289 | 20231016 | 143400 | 1761028620 | 2790 | 2795 | 2795 | 2790 | 245 |
| 290 | 20231016 | 143300 | 1760344795 | 2790 | 2790 | 2790 | 2790 | 400 |
| 291 | 20231016 | 143200 | 1759228795 | 2795 | 2795 | 2795 | 2790 | 566 |
| 292 | 20231016 | 143100 | 1757649495 | 2795 | 2800 | 2800 | 2795 | 90 |
| 293 | 20231016 | 143000 | 1757397625 | 2805 | 2795 | 2805 | 2785 | 11191 |
| 294 | 20231016 | 142900 | 1726174085 | 2800 | 2795 | 2800 | 2795 | 222 |
| 295 | 20231016 | 142800 | 1725553540 | 2795 | 2795 | 2795 | 2795 | 1717 |
| 296 | 20231016 | 142700 | 1720754525 | 2790 | 2795 | 2795 | 2790 | 404 |
| 297 | 20231016 | 142600 | 1719625525 | 2795 | 2795 | 2795 | 2795 | 5529 |
| 298 | 20231016 | 142500 | 1704171970 | 2795 | 2800 | 2800 | 2795 | 8073 |
| 299 | 20231016 | 142400 | 1681584325 | 2805 | 2805 | 2805 | 2805 | 0 |
| 300 | 20231016 | 142300 | 1681584325 | 2805 | 2805 | 2805 | 2805 | 0 |
| 301 | 20231016 | 142200 | 1681584325 | 2805 | 2805 | 2805 | 2805 | 10 |
| 302 | 20231016 | 142100 | 1681556275 | 2800 | 2800 | 2800 | 2800 | 0 |
| 303 | 20231016 | 142000 | 1681556275 | 2800 | 2800 | 2800 | 2800 | 400 |
| 304 | 20231016 | 141900 | 1680436275 | 2800 | 2810 | 2810 | 2800 | 236 |
| 305 | 20231016 | 141800 | 1679773775 | 2810 | 2810 | 2810 | 2810 | 350 |
| 306 | 20231016 | 141700 | 1678790275 | 2800 | 2805 | 2805 | 2800 | 1312 |
| 307 | 20231016 | 141600 | 1675112995 | 2810 | 2810 | 2810 | 2810 | 101 |
| 308 | 20231016 | 141500 | 1674829185 | 2805 | 2810 | 2810 | 2805 | 1288 |
| 309 | 20231016 | 141400 | 1671214905 | 2810 | 2810 | 2810 | 2810 | 73 |
| 310 | 20231016 | 141300 | 1671009775 | 2815 | 2820 | 2820 | 2815 | 482 |
| 311 | 20231016 | 141200 | 1669650890 | 2815 | 2815 | 2815 | 2815 | 356 |
| 312 | 20231016 | 141100 | 1668648750 | 2815 | 2820 | 2820 | 2815 | 326 |
| 313 | 20231016 | 141000 | 1667731030 | 2815 | 2820 | 2820 | 2815 | 14 |
| 314 | 20231016 | 140900 | 1667691560 | 2815 | 2810 | 2815 | 2810 | 557 |
| 315 | 20231016 | 140800 | 1666124030 | 2810 | 2815 | 2815 | 2810 | 454 |
| 316 | 20231016 | 140700 | 1664848220 | 2815 | 2815 | 2815 | 2815 | 41 |
| 317 | 20231016 | 140600 | 1664732805 | 2815 | 2815 | 2815 | 2815 | 37 |
| 318 | 20231016 | 140500 | 1664628650 | 2815 | 2810 | 2815 | 2810 | 51 |
| 319 | 20231016 | 140400 | 1664485335 | 2810 | 2810 | 2810 | 2810 | 597 |
| 320 | 20231016 | 140300 | 1662807765 | 2810 | 2805 | 2810 | 2805 | 363 |
| 321 | 20231016 | 140200 | 1661787790 | 2800 | 2800 | 2800 | 2800 | 20 |
| 322 | 20231016 | 140100 | 1661731790 | 2810 | 2810 | 2815 | 2810 | 901 |
| 323 | 20231016 | 140000 | 1659199975 | 2810 | 2810 | 2810 | 2810 | 5 |
| 324 | 20231016 | 135900 | 1659185925 | 2810 | 2810 | 2810 | 2810 | 714 |
| 325 | 20231016 | 135800 | 1657179585 | 2800 | 2800 | 2800 | 2800 | 0 |
| 326 | 20231016 | 135700 | 1657179585 | 2800 | 2800 | 2800 | 2800 | 909 |
| 327 | 20231016 | 135600 | 1654634385 | 2800 | 2810 | 2810 | 2800 | 88 |
| 328 | 20231016 | 135500 | 1654387735 | 2810 | 2805 | 2810 | 2805 | 614 |
| 329 | 20231016 | 135400 | 1652663450 | 2810 | 2810 | 2810 | 2810 | 0 |
| 330 | 20231016 | 135300 | 1652663450 | 2810 | 2810 | 2810 | 2810 | 507 |
| 331 | 20231016 | 135200 | 1651238780 | 2810 | 2810 | 2810 | 2810 | 0 |
| 332 | 20231016 | 135100 | 1651238780 | 2810 | 2810 | 2810 | 2810 | 5 |
| 333 | 20231016 | 135000 | 1651224730 | 2815 | 2815 | 2815 | 2815 | 0 |
| 334 | 20231016 | 134900 | 1651224730 | 2815 | 2805 | 2815 | 2805 | 504 |
| 335 | 20231016 | 134800 | 1649811000 | 2805 | 2805 | 2805 | 2805 | 22 |
| 336 | 20231016 | 134700 | 1649749290 | 2805 | 2805 | 2805 | 2805 | 18 |
| 337 | 20231016 | 134600 | 1649698800 | 2805 | 2805 | 2805 | 2805 | 0 |
| 338 | 20231016 | 134500 | 1649698800 | 2805 | 2805 | 2805 | 2805 | 0 |
| 339 | 20231016 | 134400 | 1649698800 | 2805 | 2805 | 2805 | 2805 | 0 |
| 340 | 20231016 | 134300 | 1649698800 | 2805 | 2815 | 2815 | 2805 | 135 |
| 341 | 20231016 | 134200 | 1649320105 | 2805 | 2805 | 2805 | 2805 | 0 |
| 342 | 20231016 | 134100 | 1649320105 | 2805 | 2805 | 2805 | 2805 | 0 |
| 343 | 20231016 | 134000 | 1649320105 | 2805 | 2805 | 2805 | 2805 | 629 |
| 344 | 20231016 | 133900 | 1647555760 | 2810 | 2810 | 2810 | 2810 | 0 |
| 345 | 20231016 | 133800 | 1647555760 | 2810 | 2810 | 2810 | 2810 | 0 |
| 346 | 20231016 | 133700 | 1647555760 | 2810 | 2815 | 2815 | 2810 | 1380 |
| 347 | 20231016 | 133600 | 1643677955 | 2810 | 2810 | 2810 | 2810 | 0 |
| 348 | 20231016 | 133500 | 1643677955 | 2810 | 2810 | 2810 | 2810 | 1 |
| 349 | 20231016 | 133400 | 1643675145 | 2810 | 2810 | 2810 | 2810 | 22 |
| 350 | 20231016 | 133300 | 1643613325 | 2810 | 2810 | 2810 | 2810 | 312 |
| 351 | 20231016 | 133200 | 1642736605 | 2810 | 2800 | 2810 | 2800 | 60 |
| 352 | 20231016 | 133100 | 1642568105 | 2810 | 2810 | 2810 | 2810 | 2379 |
| 353 | 20231016 | 133000 | 1635883115 | 2810 | 2805 | 2810 | 2805 | 1200 |
| 354 | 20231016 | 132900 | 1632511715 | 2800 | 2795 | 2800 | 2795 | 199 |
| 355 | 20231016 | 132800 | 1631954520 | 2800 | 2805 | 2805 | 2800 | 233 |
| 356 | 20231016 | 132700 | 1631301965 | 2795 | 2795 | 2795 | 2795 | 0 |
| 357 | 20231016 | 132600 | 1631301965 | 2795 | 2795 | 2795 | 2795 | 0 |
| 358 | 20231016 | 132500 | 1631301965 | 2795 | 2795 | 2795 | 2795 | 0 |
| 359 | 20231016 | 132400 | 1631301965 | 2795 | 2795 | 2795 | 2795 | 0 |
| 360 | 20231016 | 132300 | 1631301965 | 2795 | 2805 | 2805 | 2795 | 160 |
| 361 | 20231016 | 132200 | 1630854110 | 2800 | 2800 | 2800 | 2800 | 0 |
| 362 | 20231016 | 132100 | 1630854110 | 2800 | 2800 | 2800 | 2800 | 10 |
| 363 | 20231016 | 132000 | 1630826110 | 2805 | 2790 | 2805 | 2790 | 1292 |
| 364 | 20231016 | 131900 | 1627220830 | 2790 | 2795 | 2795 | 2790 | 1768 |
| 365 | 20231016 | 131800 | 1622287230 | 2795 | 2800 | 2800 | 2795 | 1483 |
| 366 | 20231016 | 131700 | 1618137635 | 2800 | 2800 | 2800 | 2795 | 4114 |
| 367 | 20231016 | 131600 | 1606636980 | 2800 | 2800 | 2800 | 2800 | 1013 |
| 368 | 20231016 | 131500 | 1603800580 | 2800 | 2800 | 2800 | 2800 | 522 |
| 369 | 20231016 | 131400 | 1602338980 | 2800 | 2800 | 2800 | 2800 | 20 |
| 370 | 20231016 | 131300 | 1602282980 | 2800 | 2800 | 2800 | 2800 | 767 |
| 371 | 20231016 | 131200 | 1600135380 | 2800 | 2795 | 2800 | 2795 | 196 |
| 372 | 20231016 | 131100 | 1599586585 | 2800 | 2805 | 2810 | 2800 | 2032 |
| 373 | 20231016 | 131000 | 1593888145 | 2810 | 2820 | 2820 | 2810 | 1094 |
| 374 | 20231016 | 130900 | 1590813995 | 2810 | 2810 | 2810 | 2810 | 100 |
| 375 | 20231016 | 130800 | 1590532995 | 2810 | 2825 | 2825 | 2810 | 1314 |
| 376 | 20231016 | 130700 | 1586833930 | 2825 | 2820 | 2825 | 2820 | 565 |
| 377 | 20231016 | 130600 | 1585240620 | 2830 | 2820 | 2830 | 2820 | 6 |
| 378 | 20231016 | 130500 | 1585223690 | 2815 | 2820 | 2820 | 2815 | 45 |
| 379 | 20231016 | 130400 | 1585097000 | 2820 | 2825 | 2830 | 2820 | 1522 |
| 380 | 20231016 | 130300 | 1580791030 | 2825 | 2830 | 2830 | 2825 | 4 |
| 381 | 20231016 | 130200 | 1580779720 | 2830 | 2830 | 2830 | 2825 | 82 |
| 382 | 20231016 | 130100 | 1580547665 | 2830 | 2825 | 2830 | 2825 | 2200 |
| 383 | 20231016 | 130000 | 1574325980 | 2825 | 2820 | 2825 | 2820 | 400 |
| 384 | 20231016 | 125900 | 1573196035 | 2825 | 2820 | 2825 | 2820 | 12 |
| 385 | 20231016 | 125800 | 1573162190 | 2805 | 2810 | 2810 | 2805 | 700 |
| 386 | 20231016 | 125700 | 1571197635 | 2825 | 2815 | 2830 | 2810 | 1490 |
| 387 | 20231016 | 125600 | 1567002240 | 2815 | 2815 | 2815 | 2815 | 1032 |
| 388 | 20231016 | 125500 | 1564097160 | 2835 | 2835 | 2835 | 2820 | 906 |
| 389 | 20231016 | 125400 | 1561539825 | 2840 | 2820 | 2840 | 2820 | 400 |
| 390 | 20231016 | 125300 | 1560405660 | 2815 | 2815 | 2815 | 2815 | 1692 |
| 391 | 20231016 | 125200 | 1555642680 | 2810 | 2810 | 2815 | 2810 | 411 |
| 392 | 20231016 | 125100 | 1554487715 | 2810 | 2815 | 2815 | 2810 | 600 |
| 393 | 20231016 | 125000 | 1552799715 | 2810 | 2810 | 2810 | 2810 | 6 |
| 394 | 20231016 | 124900 | 1552782855 | 2815 | 2810 | 2815 | 2805 | 277 |
| 395 | 20231016 | 124800 | 1552005715 | 2810 | 2810 | 2810 | 2810 | 1 |
| 396 | 20231016 | 124700 | 1552002905 | 2805 | 2805 | 2805 | 2805 | 1 |
| 397 | 20231016 | 124600 | 1552000100 | 2805 | 2810 | 2810 | 2805 | 2001 |
| 398 | 20231016 | 124500 | 1546387290 | 2805 | 2805 | 2805 | 2805 | 16 |
| 399 | 20231016 | 124400 | 1546342410 | 2805 | 2805 | 2805 | 2805 | 550 |
| 400 | 20231016 | 124300 | 1544799660 | 2800 | 2800 | 2800 | 2800 | 234 |
| 401 | 20231016 | 124200 | 1544144460 | 2800 | 2800 | 2800 | 2800 | 87 |
| 402 | 20231016 | 124100 | 1543900860 | 2795 | 2795 | 2795 | 2795 | 0 |
| 403 | 20231016 | 124000 | 1543900860 | 2795 | 2800 | 2800 | 2795 | 825 |
| 404 | 20231016 | 123900 | 1541592935 | 2800 | 2800 | 2800 | 2800 | 237 |
| 405 | 20231016 | 123800 | 1540929335 | 2800 | 2800 | 2800 | 2800 | 1050 |
| 406 | 20231016 | 123700 | 1537989335 | 2800 | 2795 | 2800 | 2795 | 300 |
| 407 | 20231016 | 123600 | 1537150830 | 2795 | 2790 | 2795 | 2790 | 1001 |
| 408 | 20231016 | 123500 | 1534358035 | 2790 | 2800 | 2800 | 2790 | 10844 |
| 409 | 20231016 | 123400 | 1504068390 | 2805 | 2805 | 2805 | 2805 | 0 |
| 410 | 20231016 | 123300 | 1504068390 | 2805 | 2805 | 2805 | 2805 | 377 |
| 411 | 20231016 | 123200 | 1503010905 | 2805 | 2805 | 2805 | 2805 | 514 |
| 412 | 20231016 | 123100 | 1501569135 | 2805 | 2810 | 2810 | 2805 | 826 |
| 413 | 20231016 | 123000 | 1499248135 | 2805 | 2810 | 2810 | 2805 | 25 |
| 414 | 20231016 | 122900 | 1499177935 | 2810 | 2805 | 2810 | 2805 | 358 |
| 415 | 20231016 | 122800 | 1498172340 | 2800 | 2800 | 2800 | 2800 | 400 |
| 416 | 20231016 | 122700 | 1497052340 | 2800 | 2790 | 2800 | 2790 | 2264 |
| 417 | 20231016 | 122600 | 1490713250 | 2800 | 2800 | 2800 | 2800 | 176 |
| 418 | 20231016 | 122500 | 1490220450 | 2800 | 2800 | 2800 | 2800 | 114 |
| 419 | 20231016 | 122400 | 1489901250 | 2800 | 2800 | 2800 | 2800 | 354 |
| 420 | 20231016 | 122300 | 1488910050 | 2800 | 2795 | 2800 | 2795 | 571 |
| 421 | 20231016 | 122200 | 1487311925 | 2800 | 2790 | 2800 | 2790 | 90 |
| 422 | 20231016 | 122100 | 1487060455 | 2790 | 2790 | 2795 | 2790 | 177 |
| 423 | 20231016 | 122000 | 1486566175 | 2790 | 2790 | 2790 | 2785 | 1627 |
| 424 | 20231016 | 121900 | 1482031390 | 2790 | 2790 | 2800 | 2785 | 1089 |
| 425 | 20231016 | 121800 | 1478993955 | 2785 | 2795 | 2800 | 2785 | 2754 |
| 426 | 20231016 | 121700 | 1471310245 | 2790 | 2805 | 2805 | 2785 | 4110 |
| 427 | 20231016 | 121600 | 1459841715 | 2815 | 2815 | 2815 | 2815 | 1102 |
| 428 | 20231016 | 121500 | 1456739585 | 2790 | 2790 | 2790 | 2790 | 0 |
| 429 | 20231016 | 121400 | 1456739585 | 2790 | 2790 | 2795 | 2790 | 11836 |
| 430 | 20231016 | 121300 | 1423717140 | 2790 | 2795 | 2795 | 2790 | 367 |
| 431 | 20231016 | 121200 | 1422691380 | 2795 | 2795 | 2795 | 2795 | 10 |
| 432 | 20231016 | 121100 | 1422663430 | 2800 | 2805 | 2805 | 2795 | 18773 |
| 433 | 20231016 | 121000 | 1370083055 | 2805 | 2810 | 2810 | 2805 | 57 |
| 434 | 20231016 | 120900 | 1369923110 | 2815 | 2815 | 2815 | 2805 | 1105 |
| 435 | 20231016 | 120800 | 1366821805 | 2815 | 2815 | 2815 | 2815 | 205 |
| 436 | 20231016 | 120700 | 1366244730 | 2810 | 2810 | 2810 | 2810 | 432 |
| 437 | 20231016 | 120600 | 1365030810 | 2805 | 2805 | 2805 | 2805 | 0 |
| 438 | 20231016 | 120500 | 1365030810 | 2805 | 2810 | 2810 | 2805 | 262 |
| 439 | 20231016 | 120400 | 1364295650 | 2810 | 2810 | 2810 | 2810 | 3 |
| 440 | 20231016 | 120300 | 1364287220 | 2810 | 2810 | 2810 | 2805 | 692 |
| 441 | 20231016 | 120200 | 1362345365 | 2810 | 2810 | 2810 | 2805 | 917 |
| 442 | 20231016 | 120100 | 1359769655 | 2810 | 2805 | 2810 | 2805 | 536 |
| 443 | 20231016 | 120000 | 1358266125 | 2810 | 2810 | 2810 | 2810 | 91 |
| 444 | 20231016 | 115900 | 1358010415 | 2810 | 2805 | 2810 | 2805 | 199 |
| 445 | 20231016 | 115800 | 1357452170 | 2805 | 2805 | 2810 | 2805 | 669 |
| 446 | 20231016 | 115700 | 1355575620 | 2805 | 2810 | 2810 | 2805 | 71 |
| 447 | 20231016 | 115600 | 1355376460 | 2810 | 2810 | 2810 | 2810 | 2177 |
| 448 | 20231016 | 115500 | 1349259090 | 2810 | 2810 | 2810 | 2810 | 183 |
| 449 | 20231016 | 115400 | 1348744860 | 2810 | 2810 | 2810 | 2810 | 699 |
| 450 | 20231016 | 115300 | 1346780670 | 2810 | 2810 | 2810 | 2810 | 190 |
| 451 | 20231016 | 115200 | 1346246770 | 2815 | 2810 | 2815 | 2810 | 211 |
| 452 | 20231016 | 115100 | 1345653805 | 2815 | 2810 | 2815 | 2810 | 625 |
| 453 | 20231016 | 115000 | 1343897430 | 2810 | 2810 | 2810 | 2810 | 0 |
| 454 | 20231016 | 114900 | 1343897430 | 2810 | 2810 | 2810 | 2810 | 0 |
| 455 | 20231016 | 114800 | 1343897430 | 2810 | 2810 | 2815 | 2810 | 220 |
| 456 | 20231016 | 114700 | 1343279180 | 2810 | 2810 | 2810 | 2810 | 1619 |
| 457 | 20231016 | 114600 | 1338729790 | 2810 | 2815 | 2815 | 2810 | 877 |
| 458 | 20231016 | 114500 | 1336265270 | 2810 | 2815 | 2815 | 2810 | 51 |
| 459 | 20231016 | 114400 | 1336121710 | 2810 | 2820 | 2820 | 2810 | 1620 |
| 460 | 20231016 | 114300 | 1331568155 | 2835 | 2820 | 2835 | 2810 | 3750 |
| 461 | 20231016 | 114200 | 1321027750 | 2810 | 2830 | 2830 | 2810 | 23725 |
| 462 | 20231016 | 114100 | 1253993830 | 2830 | 2840 | 2840 | 2830 | 164 |
| 463 | 20231016 | 114000 | 1253529135 | 2835 | 2835 | 2835 | 2835 | 202 |
| 464 | 20231016 | 113900 | 1252956465 | 2840 | 2840 | 2840 | 2840 | 0 |
| 465 | 20231016 | 113800 | 1252956465 | 2840 | 2830 | 2840 | 2830 | 29 |
| 466 | 20231016 | 113700 | 1252874190 | 2830 | 2830 | 2830 | 2830 | 4380 |
| 467 | 20231016 | 113600 | 1240478790 | 2830 | 2835 | 2835 | 2830 | 638 |
| 468 | 20231016 | 113500 | 1238672715 | 2830 | 2835 | 2835 | 2830 | 202 |
| 469 | 20231016 | 113400 | 1238100110 | 2840 | 2840 | 2840 | 2840 | 1 |
| 470 | 20231016 | 113300 | 1238097270 | 2840 | 2840 | 2840 | 2840 | 1 |
| 471 | 20231016 | 113200 | 1238094430 | 2840 | 2840 | 2840 | 2840 | 1 |
| 472 | 20231016 | 113100 | 1238091590 | 2840 | 2835 | 2840 | 2835 | 26 |
| 473 | 20231016 | 113000 | 1238017830 | 2840 | 2840 | 2840 | 2840 | 0 |
| 474 | 20231016 | 112900 | 1238017830 | 2840 | 2835 | 2840 | 2835 | 37 |
| 475 | 20231016 | 112800 | 1237912905 | 2830 | 2835 | 2835 | 2830 | 2356 |
| 476 | 20231016 | 112700 | 1231242275 | 2840 | 2840 | 2840 | 2840 | 1 |
| 477 | 20231016 | 112600 | 1231239435 | 2835 | 2835 | 2835 | 2835 | 3 |
| 478 | 20231016 | 112500 | 1231230930 | 2840 | 2840 | 2840 | 2840 | 19 |
| 479 | 20231016 | 112400 | 1231176970 | 2840 | 2840 | 2840 | 2840 | 61 |
| 480 | 20231016 | 112300 | 1231003730 | 2835 | 2835 | 2835 | 2835 | 431 |
| 481 | 20231016 | 112200 | 1229781845 | 2830 | 2835 | 2835 | 2830 | 2137 |
| 482 | 20231016 | 112100 | 1223728740 | 2840 | 2840 | 2840 | 2840 | 0 |
| 483 | 20231016 | 112000 | 1223728740 | 2840 | 2835 | 2840 | 2835 | 15 |
| 484 | 20231016 | 111900 | 1223686190 | 2830 | 2830 | 2830 | 2830 | 0 |
| 485 | 20231016 | 111800 | 1223686190 | 2830 | 2835 | 2835 | 2830 | 2010 |
| 486 | 20231016 | 111700 | 1217988480 | 2835 | 2835 | 2835 | 2835 | 0 |
| 487 | 20231016 | 111600 | 1217988480 | 2835 | 2835 | 2835 | 2835 | 711 |
| 488 | 20231016 | 111500 | 1215972795 | 2835 | 2835 | 2835 | 2835 | 360 |
| 489 | 20231016 | 111400 | 1214952195 | 2835 | 2835 | 2835 | 2835 | 2 |
| 490 | 20231016 | 111300 | 1214946525 | 2830 | 2830 | 2830 | 2830 | 118 |
| 491 | 20231016 | 111200 | 1214612585 | 2835 | 2835 | 2835 | 2835 | 10 |
| 492 | 20231016 | 111100 | 1214584235 | 2835 | 2835 | 2835 | 2835 | 177 |
| 493 | 20231016 | 111000 | 1214082440 | 2835 | 2820 | 2835 | 2820 | 2566 |
| 494 | 20231016 | 110900 | 1206816525 | 2830 | 2830 | 2830 | 2820 | 748 |
| 495 | 20231016 | 110800 | 1204707135 | 2825 | 2835 | 2835 | 2825 | 6865 |
| 496 | 20231016 | 110700 | 1185295470 | 2835 | 2835 | 2840 | 2830 | 609 |
| 497 | 20231016 | 110600 | 1183568955 | 2840 | 2840 | 2840 | 2840 | 60 |
| 498 | 20231016 | 110500 | 1183398555 | 2840 | 2840 | 2840 | 2840 | 9 |
| 499 | 20231016 | 110400 | 1183372995 | 2840 | 2840 | 2840 | 2840 | 1 |
| 500 | 20231016 | 110300 | 1183370155 | 2845 | 2835 | 2850 | 2835 | 32 |
| 501 | 20231016 | 110200 | 1183279395 | 2830 | 2840 | 2850 | 2830 | 256 |
| 502 | 20231016 | 110100 | 1182553600 | 2835 | 2835 | 2835 | 2835 | 146 |
| 503 | 20231016 | 110000 | 1182139690 | 2835 | 2845 | 2845 | 2830 | 4320 |
| 504 | 20231016 | 105900 | 1169879030 | 2845 | 2850 | 2850 | 2845 | 622 |
| 505 | 20231016 | 105800 | 1168107130 | 2850 | 2850 | 2850 | 2850 | 0 |
| 506 | 20231016 | 105700 | 1168107130 | 2850 | 2850 | 2850 | 2845 | 80 |
| 507 | 20231016 | 105600 | 1167879230 | 2850 | 2845 | 2850 | 2845 | 349 |
| 508 | 20231016 | 105500 | 1166884820 | 2845 | 2845 | 2845 | 2845 | 50 |
| 509 | 20231016 | 105400 | 1166742570 | 2850 | 2845 | 2850 | 2845 | 496 |
| 510 | 20231016 | 105300 | 1165331400 | 2845 | 2845 | 2845 | 2845 | 51 |
| 511 | 20231016 | 105200 | 1165186305 | 2845 | 2845 | 2845 | 2845 | 31 |
| 512 | 20231016 | 105100 | 1165098110 | 2840 | 2840 | 2840 | 2840 | 45 |
| 513 | 20231016 | 105000 | 1164970310 | 2845 | 2840 | 2845 | 2840 | 3 |
| 514 | 20231016 | 104900 | 1164961780 | 2845 | 2845 | 2845 | 2845 | 179 |
| 515 | 20231016 | 104800 | 1164452525 | 2845 | 2845 | 2845 | 2845 | 12 |
| 516 | 20231016 | 104700 | 1164418385 | 2840 | 2840 | 2845 | 2840 | 2800 |
| 517 | 20231016 | 104600 | 1156457065 | 2840 | 2835 | 2840 | 2835 | 592 |
| 518 | 20231016 | 104500 | 1154778735 | 2835 | 2835 | 2835 | 2830 | 130 |
| 519 | 20231016 | 104400 | 1154410775 | 2835 | 2835 | 2835 | 2830 | 202 |
| 520 | 20231016 | 104300 | 1153838125 | 2830 | 2835 | 2835 | 2830 | 602 |
| 521 | 20231016 | 104200 | 1152134455 | 2830 | 2830 | 2830 | 2830 | 29 |
| 522 | 20231016 | 104100 | 1152052385 | 2830 | 2825 | 2835 | 2825 | 1069 |
| 523 | 20231016 | 104000 | 1149030365 | 2830 | 2830 | 2830 | 2830 | 1934 |
| 524 | 20231016 | 103900 | 1143557145 | 2830 | 2830 | 2830 | 2830 | 19 |
| 525 | 20231016 | 103800 | 1143503375 | 2830 | 2830 | 2830 | 2830 | 38 |
| 526 | 20231016 | 103700 | 1143395835 | 2825 | 2830 | 2830 | 2825 | 524 |
| 527 | 20231016 | 103600 | 1141915025 | 2830 | 2830 | 2830 | 2825 | 2407 |
| 528 | 20231016 | 103500 | 1135103715 | 2840 | 2835 | 2840 | 2835 | 34 |
| 529 | 20231016 | 103400 | 1135007245 | 2840 | 2840 | 2840 | 2840 | 5 |
| 530 | 20231016 | 103300 | 1134993045 | 2830 | 2835 | 2835 | 2830 | 2107 |
| 531 | 20231016 | 103200 | 1129029505 | 2840 | 2845 | 2845 | 2840 | 298 |
| 532 | 20231016 | 103100 | 1128183035 | 2845 | 2840 | 2845 | 2840 | 2680 |
| 533 | 20231016 | 103000 | 1120571830 | 2840 | 2840 | 2845 | 2840 | 1012 |
| 534 | 20231016 | 102900 | 1117697745 | 2840 | 2830 | 2840 | 2830 | 576 |
| 535 | 20231016 | 102800 | 1116063505 | 2830 | 2830 | 2830 | 2830 | 0 |
| 536 | 20231016 | 102700 | 1116063505 | 2830 | 2835 | 2835 | 2830 | 3309 |
| 537 | 20231016 | 102600 | 1106692815 | 2840 | 2845 | 2845 | 2835 | 1338 |
| 538 | 20231016 | 102500 | 1102891890 | 2845 | 2840 | 2845 | 2840 | 821 |
| 539 | 20231016 | 102400 | 1100560240 | 2845 | 2845 | 2845 | 2845 | 100 |
| 540 | 20231016 | 102300 | 1100275740 | 2845 | 2840 | 2845 | 2835 | 712 |
| 541 | 20231016 | 102200 | 1098253805 | 2840 | 2840 | 2840 | 2840 | 5 |
| 542 | 20231016 | 102100 | 1098239605 | 2835 | 2830 | 2835 | 2830 | 409 |
| 543 | 20231016 | 102000 | 1097082090 | 2830 | 2840 | 2840 | 2830 | 4700 |
| 544 | 20231016 | 101900 | 1083777100 | 2840 | 2830 | 2840 | 2830 | 3229 |
| 545 | 20231016 | 101800 | 1074622930 | 2830 | 2825 | 2830 | 2820 | 3871 |
| 546 | 20231016 | 101700 | 1063672310 | 2825 | 2825 | 2825 | 2825 | 1010 |
| 547 | 20231016 | 101600 | 1060819060 | 2825 | 2825 | 2825 | 2820 | 1073 |
| 548 | 20231016 | 101500 | 1057787845 | 2825 | 2825 | 2825 | 2825 | 218 |
| 549 | 20231016 | 101400 | 1057171995 | 2825 | 2820 | 2825 | 2820 | 2779 |
| 550 | 20231016 | 101300 | 1049322320 | 2825 | 2815 | 2825 | 2815 | 1236 |
| 551 | 20231016 | 101200 | 1045837115 | 2815 | 2810 | 2815 | 2810 | 3021 |
| 552 | 20231016 | 101100 | 1037333590 | 2805 | 2805 | 2805 | 2805 | 0 |
| 553 | 20231016 | 101000 | 1037333590 | 2805 | 2810 | 2810 | 2805 | 2023 |
| 554 | 20231016 | 100900 | 1031657740 | 2810 | 2815 | 2815 | 2810 | 151 |
| 555 | 20231016 | 100800 | 1031232680 | 2810 | 2815 | 2815 | 2810 | 1067 |
| 556 | 20231016 | 100700 | 1028231575 | 2815 | 2820 | 2820 | 2815 | 437 |
| 557 | 20231016 | 100600 | 1027000765 | 2820 | 2815 | 2830 | 2815 | 10280 |
| 558 | 20231016 | 100500 | 998047205 | 2810 | 2800 | 2815 | 2800 | 1542 |
| 559 | 20231016 | 100400 | 993722030 | 2805 | 2800 | 2805 | 2800 | 104 |
| 560 | 20231016 | 100300 | 993430530 | 2805 | 2800 | 2805 | 2800 | 2037 |
| 561 | 20231016 | 100200 | 987725445 | 2800 | 2800 | 2800 | 2800 | 531 |
| 562 | 20231016 | 100100 | 986238645 | 2800 | 2795 | 2800 | 2795 | 1765 |
| 563 | 20231016 | 100000 | 981303635 | 2795 | 2790 | 2800 | 2790 | 2095 |
| 564 | 20231016 | 095900 | 975456645 | 2790 | 2795 | 2800 | 2790 | 1603 |
| 565 | 20231016 | 095800 | 970983465 | 2795 | 2800 | 2800 | 2790 | 9916 |
| 566 | 20231016 | 095700 | 943266685 | 2795 | 2805 | 2805 | 2795 | 912 |
| 567 | 20231016 | 095600 | 940714040 | 2805 | 2805 | 2810 | 2800 | 6579 |
| 568 | 20231016 | 095500 | 922285330 | 2800 | 2810 | 2810 | 2800 | 2408 |
| 569 | 20231016 | 095400 | 915542480 | 2800 | 2810 | 2810 | 2800 | 8130 |
| 570 | 20231016 | 095300 | 892777520 | 2800 | 2815 | 2815 | 2800 | 13270 |
| 571 | 20231016 | 095200 | 855553635 | 2810 | 2810 | 2815 | 2810 | 1313 |
| 572 | 20231016 | 095100 | 851864025 | 2810 | 2815 | 2815 | 2810 | 2140 |
| 573 | 20231016 | 095000 | 845846470 | 2815 | 2820 | 2820 | 2810 | 391 |
| 574 | 20231016 | 094900 | 844747535 | 2815 | 2810 | 2815 | 2805 | 4588 |
| 575 | 20231016 | 094800 | 831858805 | 2815 | 2810 | 2820 | 2810 | 474 |
| 576 | 20231016 | 094700 | 830525850 | 2810 | 2805 | 2810 | 2805 | 2239 |
| 577 | 20231016 | 094600 | 824235475 | 2800 | 2805 | 2805 | 2800 | 2923 |
| 578 | 20231016 | 094500 | 816038850 | 2810 | 2810 | 2815 | 2805 | 2424 |
| 579 | 20231016 | 094400 | 809216910 | 2815 | 2805 | 2815 | 2800 | 1151 |
| 580 | 20231016 | 094300 | 805992495 | 2815 | 2820 | 2820 | 2800 | 29745 |
| 581 | 20231016 | 094200 | 722487615 | 2820 | 2825 | 2825 | 2815 | 1849 |
| 582 | 20231016 | 094100 | 717273440 | 2820 | 2820 | 2825 | 2815 | 5262 |
| 583 | 20231016 | 094000 | 702438920 | 2820 | 2835 | 2835 | 2820 | 8347 |
| 584 | 20231016 | 093900 | 678815480 | 2835 | 2840 | 2840 | 2830 | 2852 |
| 585 | 20231016 | 093800 | 670731675 | 2840 | 2845 | 2845 | 2840 | 1163 |
| 586 | 20231016 | 093700 | 667428465 | 2840 | 2830 | 2840 | 2830 | 4577 |
| 587 | 20231016 | 093600 | 654437215 | 2835 | 2835 | 2840 | 2830 | 1502 |
| 588 | 20231016 | 093500 | 650182065 | 2835 | 2835 | 2840 | 2830 | 2499 |
| 589 | 20231016 | 093400 | 643097630 | 2830 | 2820 | 2830 | 2820 | 375 |
| 590 | 20231016 | 093300 | 642036395 | 2830 | 2830 | 2830 | 2820 | 3140 |
| 591 | 20231016 | 093200 | 633166735 | 2825 | 2830 | 2835 | 2825 | 1812 |
| 592 | 20231016 | 093100 | 628040260 | 2825 | 2820 | 2835 | 2815 | 1171 |
| 593 | 20231016 | 093000 | 624731265 | 2820 | 2810 | 2825 | 2810 | 5750 |
| 594 | 20231016 | 092900 | 608548400 | 2810 | 2805 | 2820 | 2805 | 7556 |
| 595 | 20231016 | 092800 | 587328890 | 2805 | 2820 | 2820 | 2805 | 3854 |
| 596 | 20231016 | 092700 | 576498655 | 2810 | 2815 | 2820 | 2810 | 9265 |
| 597 | 20231016 | 092600 | 550449180 | 2815 | 2825 | 2835 | 2805 | 21038 |
| 598 | 20231016 | 092500 | 491244350 | 2820 | 2830 | 2835 | 2820 | 6850 |
| 599 | 20231016 | 092400 | 471866940 | 2830 | 2840 | 2840 | 2825 | 9885 |
| 600 | 20231016 | 092300 | 443840895 | 2845 | 2860 | 2860 | 2840 | 12944 |
| 601 | 20231016 | 092200 | 406949380 | 2860 | 2870 | 2870 | 2860 | 1152 |
| 602 | 20231016 | 092100 | 403653520 | 2870 | 2870 | 2870 | 2860 | 1595 |
| 603 | 20231016 | 092000 | 399082215 | 2870 | 2875 | 2880 | 2870 | 7617 |
| 604 | 20231016 | 091900 | 377219440 | 2870 | 2875 | 2880 | 2870 | 3729 |
| 605 | 20231016 | 091800 | 366497580 | 2870 | 2875 | 2890 | 2870 | 3987 |
| 606 | 20231016 | 091700 | 355033280 | 2890 | 2895 | 2895 | 2870 | 5708 |
| 607 | 20231016 | 091600 | 338549445 | 2895 | 2865 | 2910 | 2865 | 3567 |
| 608 | 20231016 | 091500 | 328235035 | 2865 | 2845 | 2870 | 2840 | 9315 |
| 609 | 20231016 | 091400 | 301687185 | 2845 | 2855 | 2855 | 2845 | 3313 |
| 610 | 20231016 | 091300 | 292258745 | 2855 | 2855 | 2865 | 2850 | 6289 |
| 611 | 20231016 | 091200 | 274319445 | 2855 | 2850 | 2865 | 2850 | 7698 |
| 612 | 20231016 | 091100 | 252352605 | 2865 | 2875 | 2875 | 2845 | 5611 |
| 613 | 20231016 | 091000 | 236334130 | 2875 | 2915 | 2915 | 2865 | 10762 |
| 614 | 20231016 | 090900 | 205196245 | 2910 | 2920 | 2925 | 2910 | 14110 |
| 615 | 20231016 | 090800 | 164066610 | 2925 | 2915 | 2925 | 2915 | 1873 |
| 616 | 20231016 | 090700 | 158589150 | 2910 | 2925 | 2930 | 2910 | 2493 |
| 617 | 20231016 | 090600 | 151304255 | 2930 | 2925 | 2935 | 2905 | 9182 |
| 618 | 20231016 | 090500 | 124441080 | 2930 | 2950 | 2975 | 2925 | 6220 |
| 619 | 20231016 | 090400 | 106172150 | 2975 | 2985 | 2985 | 2950 | 5708 |
| 620 | 20231016 | 090300 | 89254080 | 2985 | 3005 | 3005 | 2960 | 7781 |
| 621 | 20231016 | 090200 | 65979025 | 3010 | 3035 | 3040 | 3010 | 8223 |
| 622 | 20231016 | 090100 | 41146130 | 3035 | 3080 | 3080 | 3035 | 6971 |
| 623 | 20231016 | 090000 | 19860950 | 3080 | 3095 | 3095 | 3080 | 6421 |