30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 192000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 14234 |
| 3 | 20231016 | 191900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 4 | 20231016 | 191800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 5 | 20231016 | 191700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 6 | 20231016 | 191600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 7 | 20231016 | 191500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 8 | 20231016 | 191400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 9 | 20231016 | 191300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 10 | 20231016 | 191200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 11 | 20231016 | 191100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 12 | 20231016 | 191000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 13 | 20231016 | 190900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 14 | 20231016 | 190800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 15 | 20231016 | 190700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 16 | 20231016 | 190600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 17 | 20231016 | 190500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 18 | 20231016 | 190400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 19 | 20231016 | 190300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 20 | 20231016 | 190200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 21 | 20231016 | 190100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 22 | 20231016 | 190000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 23 | 20231016 | 185900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 24 | 20231016 | 185800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 25 | 20231016 | 185700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 26 | 20231016 | 185600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 27 | 20231016 | 185500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 28 | 20231016 | 185400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 29 | 20231016 | 185300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 30 | 20231016 | 185200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 31 | 20231016 | 185100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 32 | 20231016 | 185000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 14234 |
| 33 | 20231016 | 184900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 34 | 20231016 | 184800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 35 | 20231016 | 184700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 36 | 20231016 | 184600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 37 | 20231016 | 184500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 38 | 20231016 | 184400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 39 | 20231016 | 184300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 40 | 20231016 | 184200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 41 | 20231016 | 184100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 42 | 20231016 | 184000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 43 | 20231016 | 183900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 44 | 20231016 | 183800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 45 | 20231016 | 183700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 46 | 20231016 | 183600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 47 | 20231016 | 183500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 48 | 20231016 | 183400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 49 | 20231016 | 183300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 50 | 20231016 | 183200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 51 | 20231016 | 183100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 52 | 20231016 | 183000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 53 | 20231016 | 182900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 54 | 20231016 | 182800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 55 | 20231016 | 182700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 56 | 20231016 | 182600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 57 | 20231016 | 182500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 58 | 20231016 | 182400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 59 | 20231016 | 182300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 60 | 20231016 | 182200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 61 | 20231016 | 182100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 62 | 20231016 | 182000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 14234 |
| 63 | 20231016 | 181900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 64 | 20231016 | 181800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 65 | 20231016 | 181700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 66 | 20231016 | 181600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 67 | 20231016 | 181500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 68 | 20231016 | 181400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 69 | 20231016 | 181300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 70 | 20231016 | 181200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 71 | 20231016 | 181100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 72 | 20231016 | 181000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 73 | 20231016 | 180900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 74 | 20231016 | 180800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 75 | 20231016 | 180700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 76 | 20231016 | 180600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 77 | 20231016 | 180500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 78 | 20231016 | 180400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 79 | 20231016 | 180300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 80 | 20231016 | 180200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 81 | 20231016 | 180100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 82 | 20231016 | 180000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 83 | 20231016 | 175900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 84 | 20231016 | 175800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 85 | 20231016 | 175700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 86 | 20231016 | 175600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 87 | 20231016 | 175500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 88 | 20231016 | 175400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 89 | 20231016 | 175300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 90 | 20231016 | 175200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 91 | 20231016 | 175100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 92 | 20231016 | 175000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 14234 |
| 93 | 20231016 | 174900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 94 | 20231016 | 174800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 95 | 20231016 | 174700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 96 | 20231016 | 174600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 97 | 20231016 | 174500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 98 | 20231016 | 174400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 99 | 20231016 | 174300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 100 | 20231016 | 174200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 101 | 20231016 | 174100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 102 | 20231016 | 174000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 103 | 20231016 | 173900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 104 | 20231016 | 173800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 105 | 20231016 | 173700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 106 | 20231016 | 173600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 107 | 20231016 | 173500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 108 | 20231016 | 173400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 109 | 20231016 | 173300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 110 | 20231016 | 173200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 111 | 20231016 | 173100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 112 | 20231016 | 173000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 113 | 20231016 | 172900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 114 | 20231016 | 172800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 115 | 20231016 | 172700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 116 | 20231016 | 172600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 117 | 20231016 | 172500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 118 | 20231016 | 172400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 119 | 20231016 | 172300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 120 | 20231016 | 172200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 121 | 20231016 | 172100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 122 | 20231016 | 172000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 14234 |
| 123 | 20231016 | 171900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 124 | 20231016 | 171800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 125 | 20231016 | 171700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 126 | 20231016 | 171600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 127 | 20231016 | 171500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 128 | 20231016 | 171400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 129 | 20231016 | 171300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 130 | 20231016 | 171200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 131 | 20231016 | 171100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 132 | 20231016 | 171000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 133 | 20231016 | 170900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 134 | 20231016 | 170800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 135 | 20231016 | 170700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 136 | 20231016 | 170600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 137 | 20231016 | 170500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 138 | 20231016 | 170400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 139 | 20231016 | 170300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 140 | 20231016 | 170200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 141 | 20231016 | 170100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 142 | 20231016 | 170000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 143 | 20231016 | 165900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 144 | 20231016 | 165800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 145 | 20231016 | 165700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 146 | 20231016 | 165600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 147 | 20231016 | 165500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 148 | 20231016 | 165400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 149 | 20231016 | 165300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 150 | 20231016 | 165200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 151 | 20231016 | 165100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 152 | 20231016 | 165000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 14234 |
| 153 | 20231016 | 164900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 154 | 20231016 | 164800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 155 | 20231016 | 164700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 156 | 20231016 | 164600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 157 | 20231016 | 164500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 158 | 20231016 | 164400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 159 | 20231016 | 164300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 160 | 20231016 | 164200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 161 | 20231016 | 164100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 162 | 20231016 | 164000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 163 | 20231016 | 163900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 164 | 20231016 | 163800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 165 | 20231016 | 163700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 166 | 20231016 | 163600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 167 | 20231016 | 163500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 168 | 20231016 | 163400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 169 | 20231016 | 163300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 170 | 20231016 | 163200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 171 | 20231016 | 163100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 172 | 20231016 | 163000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 173 | 20231016 | 162900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 174 | 20231016 | 162800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 175 | 20231016 | 162700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 176 | 20231016 | 162600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 177 | 20231016 | 162500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 178 | 20231016 | 162400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 179 | 20231016 | 162300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 180 | 20231016 | 162200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 181 | 20231016 | 162100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 182 | 20231016 | 162000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 14234 |
| 183 | 20231016 | 161900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 184 | 20231016 | 161800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 185 | 20231016 | 161700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 186 | 20231016 | 161600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 187 | 20231016 | 161500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 188 | 20231016 | 161400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 189 | 20231016 | 161300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 190 | 20231016 | 161200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 191 | 20231016 | 161100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 192 | 20231016 | 161000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 193 | 20231016 | 160900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 194 | 20231016 | 160800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 195 | 20231016 | 160700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 196 | 20231016 | 160600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 197 | 20231016 | 160500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 198 | 20231016 | 160400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 199 | 20231016 | 160300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 200 | 20231016 | 160200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 201 | 20231016 | 160100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 202 | 20231016 | 160000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 203 | 20231016 | 155900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 204 | 20231016 | 155800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 205 | 20231016 | 155700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 206 | 20231016 | 155600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 207 | 20231016 | 155500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 208 | 20231016 | 155400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 209 | 20231016 | 155300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 210 | 20231016 | 155200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 211 | 20231016 | 155100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 212 | 20231016 | 155000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 14234 |
| 213 | 20231016 | 154900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 214 | 20231016 | 154800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 215 | 20231016 | 154700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 216 | 20231016 | 154600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 217 | 20231016 | 154500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 218 | 20231016 | 154400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 219 | 20231016 | 154300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 220 | 20231016 | 154200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 221 | 20231016 | 154100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 222 | 20231016 | 154000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 223 | 20231016 | 153900 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 224 | 20231016 | 153800 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 225 | 20231016 | 153700 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 226 | 20231016 | 153600 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 227 | 20231016 | 153500 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 228 | 20231016 | 153400 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 229 | 20231016 | 153300 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 230 | 20231016 | 153200 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 231 | 20231016 | 153100 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 0 |
| 232 | 20231016 | 153000 | 4048079810 | 2525 | 2525 | 2525 | 2525 | 14234 |
| 233 | 20231016 | 152900 | 4012138960 | 2545 | 2545 | 2545 | 2545 | 0 |
| 234 | 20231016 | 152800 | 4012138960 | 2545 | 2545 | 2545 | 2545 | 0 |
| 235 | 20231016 | 152700 | 4012138960 | 2545 | 2545 | 2545 | 2545 | 0 |
| 236 | 20231016 | 152600 | 4012138960 | 2545 | 2545 | 2545 | 2545 | 0 |
| 237 | 20231016 | 152500 | 4012138960 | 2545 | 2545 | 2545 | 2545 | 0 |
| 238 | 20231016 | 152400 | 4012138960 | 2545 | 2545 | 2545 | 2545 | 0 |
| 239 | 20231016 | 152300 | 4012138960 | 2545 | 2545 | 2545 | 2545 | 0 |
| 240 | 20231016 | 152200 | 4012138960 | 2545 | 2545 | 2545 | 2545 | 0 |
| 241 | 20231016 | 152100 | 4012138960 | 2545 | 2545 | 2545 | 2545 | 0 |
| 242 | 20231016 | 152000 | 4012138960 | 2545 | 2545 | 2545 | 2545 | 0 |
| 243 | 20231016 | 151900 | 4012138960 | 2545 | 2525 | 2545 | 2520 | 4356 |
| 244 | 20231016 | 151800 | 4001142125 | 2545 | 2530 | 2545 | 2530 | 1120 |
| 245 | 20231016 | 151700 | 3998304990 | 2530 | 2505 | 2535 | 2505 | 4433 |
| 246 | 20231016 | 151600 | 3987150455 | 2510 | 2515 | 2515 | 2510 | 3628 |
| 247 | 20231016 | 151500 | 3978042410 | 2520 | 2530 | 2530 | 2515 | 2081 |
| 248 | 20231016 | 151400 | 3972781690 | 2530 | 2520 | 2535 | 2520 | 2863 |
| 249 | 20231016 | 151300 | 3965549715 | 2520 | 2525 | 2535 | 2520 | 1836 |
| 250 | 20231016 | 151200 | 3960906030 | 2520 | 2530 | 2530 | 2520 | 1141 |
| 251 | 20231016 | 151100 | 3958030040 | 2530 | 2530 | 2530 | 2520 | 701 |
| 252 | 20231016 | 151000 | 3956263330 | 2530 | 2510 | 2535 | 2510 | 581 |
| 253 | 20231016 | 150900 | 3954797975 | 2520 | 2520 | 2520 | 2510 | 527 |
| 254 | 20231016 | 150800 | 3953473885 | 2525 | 2515 | 2525 | 2510 | 1589 |
| 255 | 20231016 | 150700 | 3949478000 | 2510 | 2515 | 2525 | 2510 | 4859 |
| 256 | 20231016 | 150600 | 3937264855 | 2520 | 2530 | 2535 | 2520 | 2818 |
| 257 | 20231016 | 150500 | 3930150380 | 2535 | 2520 | 2535 | 2520 | 683 |
| 258 | 20231016 | 150400 | 3928420870 | 2530 | 2520 | 2530 | 2515 | 1956 |
| 259 | 20231016 | 150300 | 3923492535 | 2530 | 2540 | 2540 | 2515 | 3460 |
| 260 | 20231016 | 150200 | 3914781520 | 2545 | 2560 | 2560 | 2515 | 7002 |
| 261 | 20231016 | 150100 | 3897071915 | 2565 | 2550 | 2565 | 2545 | 909 |
| 262 | 20231016 | 150000 | 3894753485 | 2545 | 2535 | 2550 | 2535 | 4091 |
| 263 | 20231016 | 145900 | 3884361350 | 2535 | 2530 | 2535 | 2515 | 21501 |
| 264 | 20231016 | 145800 | 3830165825 | 2535 | 2545 | 2560 | 2525 | 14243 |
| 265 | 20231016 | 145700 | 3794050520 | 2545 | 2550 | 2550 | 2545 | 1008 |
| 266 | 20231016 | 145600 | 3791481380 | 2545 | 2550 | 2550 | 2545 | 4609 |
| 267 | 20231016 | 145500 | 3779728630 | 2550 | 2570 | 2570 | 2550 | 4310 |
| 268 | 20231016 | 145400 | 3768708075 | 2570 | 2570 | 2585 | 2570 | 961 |
| 269 | 20231016 | 145300 | 3766238290 | 2570 | 2590 | 2590 | 2570 | 5772 |
| 270 | 20231016 | 145200 | 3751332945 | 2590 | 2580 | 2590 | 2570 | 7811 |
| 271 | 20231016 | 145100 | 3731243085 | 2580 | 2585 | 2585 | 2580 | 1701 |
| 272 | 20231016 | 145000 | 3726846060 | 2570 | 2580 | 2580 | 2550 | 2984 |
| 273 | 20231016 | 144900 | 3719183620 | 2565 | 2560 | 2565 | 2545 | 5291 |
| 274 | 20231016 | 144800 | 3705673250 | 2580 | 2570 | 2580 | 2550 | 2009 |
| 275 | 20231016 | 144700 | 3700530945 | 2585 | 2565 | 2590 | 2550 | 5422 |
| 276 | 20231016 | 144600 | 3686636595 | 2565 | 2590 | 2590 | 2565 | 713 |
| 277 | 20231016 | 144500 | 3684804070 | 2590 | 2595 | 2595 | 2565 | 8037 |
| 278 | 20231016 | 144400 | 3664151300 | 2600 | 2605 | 2605 | 2600 | 3755 |
| 279 | 20231016 | 144300 | 3654377065 | 2605 | 2605 | 2605 | 2605 | 41 |
| 280 | 20231016 | 144200 | 3654270260 | 2605 | 2615 | 2615 | 2600 | 35 |
| 281 | 20231016 | 144100 | 3654179150 | 2575 | 2615 | 2620 | 2575 | 9863 |
| 282 | 20231016 | 144000 | 3628522055 | 2620 | 2615 | 2620 | 2615 | 1592 |
| 283 | 20231016 | 143900 | 3624356690 | 2620 | 2615 | 2620 | 2615 | 630 |
| 284 | 20231016 | 143800 | 3622709075 | 2620 | 2625 | 2625 | 2615 | 310 |
| 285 | 20231016 | 143700 | 3621897870 | 2620 | 2620 | 2625 | 2615 | 739 |
| 286 | 20231016 | 143600 | 3619961100 | 2625 | 2625 | 2625 | 2610 | 743 |
| 287 | 20231016 | 143500 | 3618020345 | 2625 | 2615 | 2625 | 2615 | 2857 |
| 288 | 20231016 | 143400 | 3610535105 | 2620 | 2615 | 2620 | 2615 | 1155 |
| 289 | 20231016 | 143300 | 3607509560 | 2615 | 2615 | 2620 | 2605 | 1578 |
| 290 | 20231016 | 143200 | 3603383310 | 2615 | 2605 | 2615 | 2605 | 328 |
| 291 | 20231016 | 143100 | 3602528860 | 2605 | 2610 | 2610 | 2605 | 484 |
| 292 | 20231016 | 143000 | 3601267935 | 2615 | 2615 | 2620 | 2610 | 1253 |
| 293 | 20231016 | 142900 | 3597992270 | 2610 | 2615 | 2615 | 2610 | 1120 |
| 294 | 20231016 | 142800 | 3595064005 | 2615 | 2605 | 2615 | 2605 | 12 |
| 295 | 20231016 | 142700 | 3595032735 | 2615 | 2605 | 2615 | 2605 | 22 |
| 296 | 20231016 | 142600 | 3594975325 | 2600 | 2600 | 2620 | 2600 | 992 |
| 297 | 20231016 | 142500 | 3592394675 | 2620 | 2600 | 2620 | 2600 | 4196 |
| 298 | 20231016 | 142400 | 3581408290 | 2600 | 2595 | 2620 | 2595 | 3394 |
| 299 | 20231016 | 142300 | 3572520265 | 2615 | 2615 | 2615 | 2615 | 0 |
| 300 | 20231016 | 142200 | 3572520265 | 2615 | 2600 | 2615 | 2595 | 959 |
| 301 | 20231016 | 142100 | 3570027630 | 2615 | 2610 | 2615 | 2610 | 672 |
| 302 | 20231016 | 142000 | 3568272700 | 2615 | 2605 | 2615 | 2600 | 398 |
| 303 | 20231016 | 141900 | 3567236885 | 2615 | 2605 | 2625 | 2605 | 2488 |
| 304 | 20231016 | 141800 | 3560722075 | 2605 | 2575 | 2605 | 2570 | 14601 |
| 305 | 20231016 | 141700 | 3522797805 | 2575 | 2585 | 2590 | 2575 | 809 |
| 306 | 20231016 | 141600 | 3520712580 | 2585 | 2560 | 2585 | 2560 | 2283 |
| 307 | 20231016 | 141500 | 3514854175 | 2570 | 2575 | 2575 | 2535 | 21014 |
| 308 | 20231016 | 141400 | 3461113840 | 2570 | 2575 | 2575 | 2570 | 305 |
| 309 | 20231016 | 141300 | 3460328810 | 2575 | 2585 | 2590 | 2575 | 527 |
| 310 | 20231016 | 141200 | 3458969625 | 2585 | 2575 | 2585 | 2560 | 2846 |
| 311 | 20231016 | 141100 | 3451659035 | 2575 | 2595 | 2595 | 2555 | 21943 |
| 312 | 20231016 | 141000 | 3394923555 | 2600 | 2610 | 2610 | 2595 | 15643 |
| 313 | 20231016 | 140900 | 3354295445 | 2600 | 2620 | 2620 | 2600 | 7969 |
| 314 | 20231016 | 140800 | 3333520775 | 2610 | 2630 | 2630 | 2610 | 8050 |
| 315 | 20231016 | 140700 | 3312480930 | 2630 | 2620 | 2630 | 2620 | 952 |
| 316 | 20231016 | 140600 | 3309981050 | 2630 | 2630 | 2630 | 2615 | 3705 |
| 317 | 20231016 | 140500 | 3300279015 | 2620 | 2630 | 2635 | 2620 | 12770 |
| 318 | 20231016 | 140400 | 3266774765 | 2635 | 2635 | 2635 | 2630 | 7814 |
| 319 | 20231016 | 140300 | 3246215090 | 2635 | 2640 | 2640 | 2630 | 2275 |
| 320 | 20231016 | 140200 | 3240225660 | 2640 | 2635 | 2650 | 2625 | 5944 |
| 321 | 20231016 | 140100 | 3224581355 | 2655 | 2670 | 2670 | 2635 | 10055 |
| 322 | 20231016 | 140000 | 3198029500 | 2670 | 2660 | 2675 | 2660 | 2588 |
| 323 | 20231016 | 135900 | 3191127055 | 2660 | 2675 | 2680 | 2660 | 1665 |
| 324 | 20231016 | 135800 | 3186686570 | 2675 | 2650 | 2685 | 2650 | 5247 |
| 325 | 20231016 | 135700 | 3172695460 | 2650 | 2660 | 2660 | 2635 | 6058 |
| 326 | 20231016 | 135600 | 3156675760 | 2660 | 2675 | 2690 | 2650 | 15432 |
| 327 | 20231016 | 135500 | 3115470845 | 2675 | 2690 | 2730 | 2650 | 37967 |
| 328 | 20231016 | 135400 | 3013268290 | 2690 | 2655 | 2690 | 2635 | 14684 |
| 329 | 20231016 | 135300 | 2974084860 | 2655 | 2635 | 2660 | 2620 | 10020 |
| 330 | 20231016 | 135200 | 2947620680 | 2635 | 2630 | 2635 | 2625 | 3616 |
| 331 | 20231016 | 135100 | 2938114715 | 2635 | 2655 | 2660 | 2615 | 30483 |
| 332 | 20231016 | 135000 | 2857890495 | 2655 | 2670 | 2670 | 2655 | 4654 |
| 333 | 20231016 | 134900 | 2845513665 | 2655 | 2670 | 2685 | 2650 | 16466 |
| 334 | 20231016 | 134800 | 2801715805 | 2665 | 2675 | 2675 | 2660 | 27927 |
| 335 | 20231016 | 134700 | 2727190225 | 2675 | 2700 | 2700 | 2650 | 68218 |
| 336 | 20231016 | 134600 | 2545287125 | 2695 | 2710 | 2725 | 2695 | 68954 |
| 337 | 20231016 | 134500 | 2358690570 | 2705 | 2740 | 2740 | 2695 | 90311 |
| 338 | 20231016 | 134400 | 2113854215 | 2725 | 2695 | 2755 | 2675 | 203411 |
| 339 | 20231016 | 134300 | 1558494305 | 2695 | 2735 | 2740 | 2660 | 95859 |
| 340 | 20231016 | 134200 | 1299201955 | 2735 | 2590 | 2735 | 2590 | 144683 |
| 341 | 20231016 | 134100 | 912364315 | 2590 | 2570 | 2590 | 2570 | 6133 |
| 342 | 20231016 | 134000 | 896520100 | 2575 | 2575 | 2575 | 2575 | 581 |
| 343 | 20231016 | 133900 | 895024025 | 2575 | 2575 | 2575 | 2575 | 2128 |
| 344 | 20231016 | 133800 | 889544425 | 2585 | 2580 | 2585 | 2580 | 100 |
| 345 | 20231016 | 133700 | 889286025 | 2570 | 2585 | 2585 | 2570 | 25 |
| 346 | 20231016 | 133600 | 889221550 | 2580 | 2580 | 2580 | 2580 | 200 |
| 347 | 20231016 | 133500 | 888705550 | 2580 | 2580 | 2580 | 2580 | 0 |
| 348 | 20231016 | 133400 | 888705550 | 2580 | 2565 | 2580 | 2565 | 123 |
| 349 | 20231016 | 133300 | 888389675 | 2565 | 2565 | 2565 | 2565 | 11 |
| 350 | 20231016 | 133200 | 888361460 | 2565 | 2565 | 2565 | 2565 | 213 |
| 351 | 20231016 | 133100 | 887815115 | 2565 | 2555 | 2565 | 2555 | 237 |
| 352 | 20231016 | 133000 | 887209035 | 2560 | 2565 | 2565 | 2560 | 76 |
| 353 | 20231016 | 132900 | 887014270 | 2565 | 2565 | 2565 | 2565 | 29 |
| 354 | 20231016 | 132800 | 886939885 | 2555 | 2555 | 2555 | 2555 | 1357 |
| 355 | 20231016 | 132700 | 883472750 | 2555 | 2555 | 2555 | 2555 | 229 |
| 356 | 20231016 | 132600 | 882887655 | 2550 | 2550 | 2550 | 2545 | 465 |
| 357 | 20231016 | 132500 | 881702405 | 2550 | 2550 | 2550 | 2550 | 157 |
| 358 | 20231016 | 132400 | 881302055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 359 | 20231016 | 132300 | 881302055 | 2550 | 2550 | 2550 | 2550 | 0 |
| 360 | 20231016 | 132200 | 881302055 | 2550 | 2550 | 2550 | 2550 | 10 |
| 361 | 20231016 | 132100 | 881276555 | 2545 | 2545 | 2545 | 2545 | 576 |
| 362 | 20231016 | 132000 | 879810635 | 2540 | 2540 | 2540 | 2540 | 0 |
| 363 | 20231016 | 131900 | 879810635 | 2540 | 2540 | 2540 | 2540 | 1 |
| 364 | 20231016 | 131800 | 879808095 | 2540 | 2540 | 2540 | 2540 | 0 |
| 365 | 20231016 | 131700 | 879808095 | 2540 | 2540 | 2540 | 2540 | 0 |
| 366 | 20231016 | 131600 | 879808095 | 2540 | 2540 | 2540 | 2540 | 14 |
| 367 | 20231016 | 131500 | 879772535 | 2540 | 2545 | 2545 | 2540 | 1020 |
| 368 | 20231016 | 131400 | 877179520 | 2545 | 2545 | 2545 | 2545 | 66 |
| 369 | 20231016 | 131300 | 877011550 | 2555 | 2550 | 2555 | 2550 | 811 |
| 370 | 20231016 | 131200 | 874941415 | 2540 | 2540 | 2540 | 2540 | 0 |
| 371 | 20231016 | 131100 | 874941415 | 2540 | 2540 | 2540 | 2540 | 15 |
| 372 | 20231016 | 131000 | 874903315 | 2535 | 2535 | 2535 | 2535 | 584 |
| 373 | 20231016 | 130900 | 873422875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 374 | 20231016 | 130800 | 873422875 | 2535 | 2550 | 2550 | 2535 | 942 |
| 375 | 20231016 | 130700 | 871029250 | 2555 | 2555 | 2555 | 2555 | 697 |
| 376 | 20231016 | 130600 | 869248415 | 2550 | 2550 | 2550 | 2550 | 7 |
| 377 | 20231016 | 130500 | 869230565 | 2545 | 2545 | 2545 | 2545 | 0 |
| 378 | 20231016 | 130400 | 869230565 | 2545 | 2545 | 2545 | 2545 | 0 |
| 379 | 20231016 | 130300 | 869230565 | 2545 | 2545 | 2545 | 2545 | 0 |
| 380 | 20231016 | 130200 | 869230565 | 2545 | 2545 | 2545 | 2545 | 404 |
| 381 | 20231016 | 130100 | 868202385 | 2545 | 2545 | 2545 | 2545 | 420 |
| 382 | 20231016 | 130000 | 867133485 | 2545 | 2545 | 2545 | 2545 | 0 |
| 383 | 20231016 | 125900 | 867133485 | 2545 | 2545 | 2545 | 2545 | 0 |
| 384 | 20231016 | 125800 | 867133485 | 2545 | 2550 | 2550 | 2545 | 669 |
| 385 | 20231016 | 125700 | 865427580 | 2555 | 2555 | 2555 | 2555 | 689 |
| 386 | 20231016 | 125600 | 863667185 | 2555 | 2555 | 2555 | 2555 | 86 |
| 387 | 20231016 | 125500 | 863447455 | 2565 | 2565 | 2565 | 2565 | 4 |
| 388 | 20231016 | 125400 | 863437195 | 2565 | 2565 | 2565 | 2565 | 0 |
| 389 | 20231016 | 125300 | 863437195 | 2565 | 2565 | 2565 | 2565 | 5 |
| 390 | 20231016 | 125200 | 863424370 | 2555 | 2555 | 2555 | 2555 | 812 |
| 391 | 20231016 | 125100 | 861349710 | 2555 | 2565 | 2565 | 2555 | 401 |
| 392 | 20231016 | 125000 | 860324355 | 2575 | 2575 | 2575 | 2575 | 0 |
| 393 | 20231016 | 124900 | 860324355 | 2575 | 2560 | 2575 | 2560 | 500 |
| 394 | 20231016 | 124800 | 859037950 | 2555 | 2555 | 2555 | 2555 | 12 |
| 395 | 20231016 | 124700 | 859007290 | 2560 | 2560 | 2560 | 2560 | 234 |
| 396 | 20231016 | 124600 | 858408250 | 2560 | 2560 | 2560 | 2560 | 0 |
| 397 | 20231016 | 124500 | 858408250 | 2560 | 2570 | 2575 | 2560 | 1055 |
| 398 | 20231016 | 124400 | 855706720 | 2575 | 2575 | 2575 | 2575 | 2 |
| 399 | 20231016 | 124300 | 855701570 | 2570 | 2560 | 2570 | 2560 | 640 |
| 400 | 20231016 | 124200 | 854058770 | 2570 | 2570 | 2570 | 2570 | 0 |
| 401 | 20231016 | 124100 | 854058770 | 2570 | 2570 | 2570 | 2570 | 5 |
| 402 | 20231016 | 124000 | 854045920 | 2570 | 2570 | 2570 | 2570 | 0 |
| 403 | 20231016 | 123900 | 854045920 | 2570 | 2570 | 2570 | 2565 | 62 |
| 404 | 20231016 | 123800 | 853886880 | 2570 | 2565 | 2570 | 2565 | 657 |
| 405 | 20231016 | 123700 | 852198395 | 2555 | 2545 | 2555 | 2545 | 1060 |
| 406 | 20231016 | 123600 | 849495795 | 2530 | 2540 | 2540 | 2530 | 33 |
| 407 | 20231016 | 123500 | 849412105 | 2540 | 2540 | 2540 | 2540 | 4 |
| 408 | 20231016 | 123400 | 849401945 | 2540 | 2540 | 2540 | 2540 | 100 |
| 409 | 20231016 | 123300 | 849147945 | 2525 | 2525 | 2525 | 2525 | 1809 |
| 410 | 20231016 | 123200 | 844580220 | 2525 | 2525 | 2525 | 2525 | 4363 |
| 411 | 20231016 | 123100 | 833563645 | 2525 | 2530 | 2530 | 2525 | 1300 |
| 412 | 20231016 | 123000 | 830276685 | 2540 | 2540 | 2540 | 2540 | 0 |
| 413 | 20231016 | 122900 | 830276685 | 2540 | 2540 | 2540 | 2540 | 196 |
| 414 | 20231016 | 122800 | 829778845 | 2530 | 2530 | 2530 | 2530 | 279 |
| 415 | 20231016 | 122700 | 829072975 | 2530 | 2535 | 2535 | 2530 | 1203 |
| 416 | 20231016 | 122600 | 826027985 | 2535 | 2535 | 2535 | 2535 | 0 |
| 417 | 20231016 | 122500 | 826027985 | 2535 | 2535 | 2535 | 2535 | 0 |
| 418 | 20231016 | 122400 | 826027985 | 2535 | 2535 | 2535 | 2535 | 0 |
| 419 | 20231016 | 122300 | 826027985 | 2535 | 2535 | 2535 | 2535 | 0 |
| 420 | 20231016 | 122200 | 826027985 | 2535 | 2530 | 2535 | 2530 | 1760 |
| 421 | 20231016 | 122100 | 821574455 | 2530 | 2525 | 2530 | 2525 | 204 |
| 422 | 20231016 | 122000 | 821059330 | 2525 | 2530 | 2530 | 2525 | 904 |
| 423 | 20231016 | 121900 | 818774125 | 2530 | 2530 | 2530 | 2530 | 0 |
| 424 | 20231016 | 121800 | 818774125 | 2530 | 2530 | 2530 | 2530 | 4 |
| 425 | 20231016 | 121700 | 818764005 | 2535 | 2535 | 2535 | 2535 | 6 |
| 426 | 20231016 | 121600 | 818748795 | 2530 | 2530 | 2530 | 2530 | 213 |
| 427 | 20231016 | 121500 | 818209905 | 2530 | 2530 | 2530 | 2530 | 0 |
| 428 | 20231016 | 121400 | 818209905 | 2530 | 2530 | 2530 | 2530 | 2 |
| 429 | 20231016 | 121300 | 818204845 | 2525 | 2525 | 2525 | 2525 | 0 |
| 430 | 20231016 | 121200 | 818204845 | 2525 | 2525 | 2525 | 2525 | 350 |
| 431 | 20231016 | 121100 | 817321095 | 2530 | 2530 | 2530 | 2530 | 1407 |
| 432 | 20231016 | 121000 | 813761385 | 2530 | 2530 | 2530 | 2530 | 0 |
| 433 | 20231016 | 120900 | 813761385 | 2530 | 2530 | 2530 | 2530 | 813 |
| 434 | 20231016 | 120800 | 811704495 | 2530 | 2540 | 2540 | 2530 | 4000 |
| 435 | 20231016 | 120700 | 801573715 | 2545 | 2540 | 2545 | 2540 | 23 |
| 436 | 20231016 | 120600 | 801515185 | 2540 | 2540 | 2540 | 2540 | 1357 |
| 437 | 20231016 | 120500 | 798068405 | 2540 | 2545 | 2545 | 2540 | 39 |
| 438 | 20231016 | 120400 | 797969340 | 2550 | 2540 | 2550 | 2535 | 17902 |
| 439 | 20231016 | 120300 | 752526050 | 2540 | 2550 | 2550 | 2540 | 2827 |
| 440 | 20231016 | 120200 | 745332505 | 2555 | 2555 | 2555 | 2555 | 24 |
| 441 | 20231016 | 120100 | 745271185 | 2555 | 2555 | 2555 | 2555 | 0 |
| 442 | 20231016 | 120000 | 745271185 | 2555 | 2555 | 2555 | 2555 | 101 |
| 443 | 20231016 | 115900 | 745013130 | 2545 | 2545 | 2545 | 2545 | 674 |
| 444 | 20231016 | 115800 | 743297800 | 2545 | 2545 | 2545 | 2545 | 439 |
| 445 | 20231016 | 115700 | 742180545 | 2545 | 2550 | 2550 | 2545 | 499 |
| 446 | 20231016 | 115600 | 740909055 | 2550 | 2550 | 2550 | 2550 | 96 |
| 447 | 20231016 | 115500 | 740664255 | 2545 | 2550 | 2550 | 2545 | 320 |
| 448 | 20231016 | 115400 | 739849355 | 2550 | 2560 | 2560 | 2550 | 3223 |
| 449 | 20231016 | 115300 | 731625275 | 2560 | 2570 | 2570 | 2560 | 981 |
| 450 | 20231016 | 115200 | 729104135 | 2570 | 2570 | 2570 | 2570 | 400 |
| 451 | 20231016 | 115100 | 728076135 | 2570 | 2555 | 2570 | 2555 | 31 |
| 452 | 20231016 | 115000 | 727996650 | 2570 | 2565 | 2570 | 2565 | 1801 |
| 453 | 20231016 | 114900 | 723377080 | 2550 | 2555 | 2555 | 2550 | 4853 |
| 454 | 20231016 | 114800 | 710987215 | 2570 | 2570 | 2570 | 2570 | 4 |
| 455 | 20231016 | 114700 | 710976935 | 2570 | 2570 | 2570 | 2555 | 809 |
| 456 | 20231016 | 114600 | 708905720 | 2555 | 2570 | 2570 | 2555 | 2 |
| 457 | 20231016 | 114500 | 708900595 | 2570 | 2555 | 2570 | 2555 | 1085 |
| 458 | 20231016 | 114400 | 706127640 | 2555 | 2560 | 2575 | 2555 | 870 |
| 459 | 20231016 | 114300 | 703899430 | 2555 | 2575 | 2575 | 2555 | 970 |
| 460 | 20231016 | 114200 | 701415990 | 2560 | 2560 | 2560 | 2560 | 1324 |
| 461 | 20231016 | 114100 | 698026550 | 2590 | 2575 | 2590 | 2575 | 4163 |
| 462 | 20231016 | 114000 | 687256675 | 2555 | 2560 | 2560 | 2555 | 773 |
| 463 | 20231016 | 113900 | 685279485 | 2560 | 2565 | 2565 | 2560 | 1403 |
| 464 | 20231016 | 113800 | 681686275 | 2565 | 2565 | 2565 | 2565 | 1 |
| 465 | 20231016 | 113700 | 681683710 | 2565 | 2585 | 2585 | 2565 | 90 |
| 466 | 20231016 | 113600 | 681452840 | 2565 | 2565 | 2565 | 2565 | 3817 |
| 467 | 20231016 | 113500 | 671662235 | 2565 | 2560 | 2565 | 2560 | 107 |
| 468 | 20231016 | 113400 | 671388125 | 2560 | 2560 | 2560 | 2560 | 1319 |
| 469 | 20231016 | 113300 | 668011485 | 2565 | 2570 | 2570 | 2565 | 1309 |
| 470 | 20231016 | 113200 | 664653400 | 2590 | 2590 | 2590 | 2590 | 3 |
| 471 | 20231016 | 113100 | 664645630 | 2590 | 2590 | 2590 | 2590 | 13 |
| 472 | 20231016 | 113000 | 664611960 | 2590 | 2595 | 2595 | 2590 | 111 |
| 473 | 20231016 | 112900 | 664324465 | 2595 | 2590 | 2595 | 2590 | 252 |
| 474 | 20231016 | 112800 | 663671480 | 2590 | 2590 | 2590 | 2590 | 2 |
| 475 | 20231016 | 112700 | 663666300 | 2590 | 2555 | 2590 | 2555 | 5205 |
| 476 | 20231016 | 112600 | 650216170 | 2555 | 2555 | 2555 | 2555 | 0 |
| 477 | 20231016 | 112500 | 650216170 | 2555 | 2555 | 2565 | 2555 | 5072 |
| 478 | 20231016 | 112400 | 637255700 | 2555 | 2555 | 2555 | 2555 | 15 |
| 479 | 20231016 | 112300 | 637217375 | 2555 | 2560 | 2560 | 2555 | 3601 |
| 480 | 20231016 | 112200 | 628011200 | 2565 | 2570 | 2570 | 2565 | 3433 |
| 481 | 20231016 | 112100 | 619201595 | 2575 | 2575 | 2575 | 2575 | 1233 |
| 482 | 20231016 | 112000 | 616026620 | 2580 | 2585 | 2585 | 2580 | 642 |
| 483 | 20231016 | 111900 | 614369335 | 2595 | 2595 | 2595 | 2595 | 2 |
| 484 | 20231016 | 111800 | 614364145 | 2585 | 2585 | 2585 | 2585 | 26 |
| 485 | 20231016 | 111700 | 614296935 | 2585 | 2590 | 2590 | 2585 | 84 |
| 486 | 20231016 | 111600 | 614079445 | 2595 | 2595 | 2595 | 2595 | 10 |
| 487 | 20231016 | 111500 | 614053495 | 2600 | 2600 | 2600 | 2600 | 0 |
| 488 | 20231016 | 111400 | 614053495 | 2600 | 2595 | 2600 | 2595 | 624 |
| 489 | 20231016 | 111300 | 612433560 | 2595 | 2585 | 2595 | 2585 | 476 |
| 490 | 20231016 | 111200 | 611200160 | 2585 | 2585 | 2585 | 2585 | 11 |
| 491 | 20231016 | 111100 | 611171725 | 2585 | 2585 | 2585 | 2585 | 1 |
| 492 | 20231016 | 111000 | 611169140 | 2585 | 2585 | 2585 | 2585 | 109 |
| 493 | 20231016 | 110900 | 610887375 | 2580 | 2580 | 2580 | 2580 | 0 |
| 494 | 20231016 | 110800 | 610887375 | 2580 | 2580 | 2580 | 2580 | 921 |
| 495 | 20231016 | 110700 | 608511195 | 2580 | 2595 | 2595 | 2580 | 57 |
| 496 | 20231016 | 110600 | 608363370 | 2580 | 2585 | 2595 | 2575 | 557 |
| 497 | 20231016 | 110500 | 606925695 | 2585 | 2580 | 2585 | 2580 | 297 |
| 498 | 20231016 | 110400 | 606158445 | 2580 | 2580 | 2580 | 2580 | 892 |
| 499 | 20231016 | 110300 | 603857085 | 2575 | 2575 | 2575 | 2570 | 2535 |
| 500 | 20231016 | 110200 | 597339335 | 2575 | 2575 | 2575 | 2570 | 51 |
| 501 | 20231016 | 110100 | 597208070 | 2575 | 2575 | 2575 | 2575 | 2 |
| 502 | 20231016 | 110000 | 597202920 | 2570 | 2575 | 2575 | 2570 | 2844 |
| 503 | 20231016 | 105900 | 589881545 | 2575 | 2580 | 2580 | 2575 | 1480 |
| 504 | 20231016 | 105800 | 586063180 | 2580 | 2580 | 2580 | 2580 | 9 |
| 505 | 20231016 | 105700 | 586039960 | 2580 | 2580 | 2580 | 2580 | 0 |
| 506 | 20231016 | 105600 | 586039960 | 2580 | 2585 | 2585 | 2580 | 549 |
| 507 | 20231016 | 105500 | 584623525 | 2600 | 2600 | 2600 | 2600 | 935 |
| 508 | 20231016 | 105400 | 582192525 | 2600 | 2600 | 2600 | 2600 | 10 |
| 509 | 20231016 | 105300 | 582166525 | 2600 | 2600 | 2600 | 2600 | 1 |
| 510 | 20231016 | 105200 | 582163925 | 2600 | 2600 | 2600 | 2600 | 1 |
| 511 | 20231016 | 105100 | 582161325 | 2600 | 2600 | 2600 | 2600 | 0 |
| 512 | 20231016 | 105000 | 582161325 | 2600 | 2575 | 2600 | 2575 | 1176 |
| 513 | 20231016 | 104900 | 579115665 | 2595 | 2575 | 2595 | 2575 | 1127 |
| 514 | 20231016 | 104800 | 576213620 | 2575 | 2575 | 2575 | 2575 | 0 |
| 515 | 20231016 | 104700 | 576213620 | 2575 | 2595 | 2595 | 2575 | 624 |
| 516 | 20231016 | 104600 | 574602340 | 2570 | 2580 | 2580 | 2570 | 3597 |
| 517 | 20231016 | 104500 | 565335960 | 2580 | 2580 | 2580 | 2580 | 104 |
| 518 | 20231016 | 104400 | 565067640 | 2595 | 2595 | 2595 | 2595 | 1 |
| 519 | 20231016 | 104300 | 565065045 | 2580 | 2580 | 2580 | 2580 | 1 |
| 520 | 20231016 | 104200 | 565062465 | 2580 | 2580 | 2580 | 2580 | 0 |
| 521 | 20231016 | 104100 | 565062465 | 2580 | 2585 | 2585 | 2580 | 4375 |
| 522 | 20231016 | 104000 | 553767380 | 2585 | 2585 | 2585 | 2585 | 483 |
| 523 | 20231016 | 103900 | 552518825 | 2585 | 2595 | 2595 | 2585 | 2384 |
| 524 | 20231016 | 103800 | 546354500 | 2600 | 2605 | 2605 | 2600 | 506 |
| 525 | 20231016 | 103700 | 545038870 | 2610 | 2600 | 2610 | 2595 | 333 |
| 526 | 20231016 | 103600 | 544172410 | 2595 | 2595 | 2595 | 2595 | 2 |
| 527 | 20231016 | 103500 | 544167220 | 2600 | 2600 | 2600 | 2600 | 1133 |
| 528 | 20231016 | 103400 | 541221420 | 2600 | 2600 | 2600 | 2600 | 0 |
| 529 | 20231016 | 103300 | 541221420 | 2600 | 2610 | 2610 | 2600 | 1000 |
| 530 | 20231016 | 103200 | 538618720 | 2615 | 2615 | 2620 | 2615 | 1013 |
| 531 | 20231016 | 103100 | 535969675 | 2615 | 2615 | 2615 | 2615 | 507 |
| 532 | 20231016 | 103000 | 534643870 | 2615 | 2615 | 2615 | 2615 | 287 |
| 533 | 20231016 | 102900 | 533893365 | 2615 | 2610 | 2615 | 2610 | 1685 |
| 534 | 20231016 | 102800 | 529488410 | 2610 | 2600 | 2610 | 2600 | 1158 |
| 535 | 20231016 | 102700 | 526467980 | 2600 | 2585 | 2600 | 2585 | 1805 |
| 536 | 20231016 | 102600 | 521790195 | 2585 | 2585 | 2585 | 2585 | 0 |
| 537 | 20231016 | 102500 | 521790195 | 2585 | 2585 | 2585 | 2585 | 125 |
| 538 | 20231016 | 102400 | 521467070 | 2585 | 2585 | 2585 | 2585 | 177 |
| 539 | 20231016 | 102300 | 521009525 | 2585 | 2585 | 2585 | 2585 | 359 |
| 540 | 20231016 | 102200 | 520081510 | 2585 | 2600 | 2600 | 2585 | 459 |
| 541 | 20231016 | 102100 | 518893075 | 2600 | 2600 | 2600 | 2595 | 2643 |
| 542 | 20231016 | 102000 | 512034310 | 2595 | 2600 | 2600 | 2595 | 1135 |
| 543 | 20231016 | 101900 | 509084010 | 2600 | 2605 | 2610 | 2600 | 353 |
| 544 | 20231016 | 101800 | 508165845 | 2605 | 2610 | 2610 | 2605 | 8 |
| 545 | 20231016 | 101700 | 508144990 | 2610 | 2610 | 2610 | 2610 | 2316 |
| 546 | 20231016 | 101600 | 502100230 | 2610 | 2605 | 2610 | 2605 | 2564 |
| 547 | 20231016 | 101500 | 495409910 | 2600 | 2595 | 2600 | 2595 | 473 |
| 548 | 20231016 | 101400 | 494182465 | 2595 | 2600 | 2600 | 2595 | 537 |
| 549 | 20231016 | 101300 | 492788930 | 2600 | 2600 | 2600 | 2600 | 624 |
| 550 | 20231016 | 101200 | 491166530 | 2600 | 2595 | 2600 | 2595 | 162 |
| 551 | 20231016 | 101100 | 490745380 | 2600 | 2590 | 2600 | 2590 | 2000 |
| 552 | 20231016 | 101000 | 485551110 | 2580 | 2580 | 2580 | 2580 | 39 |
| 553 | 20231016 | 100900 | 485450490 | 2580 | 2585 | 2585 | 2580 | 2489 |
| 554 | 20231016 | 100800 | 479028675 | 2585 | 2585 | 2585 | 2585 | 340 |
| 555 | 20231016 | 100700 | 478149775 | 2595 | 2595 | 2595 | 2595 | 0 |
| 556 | 20231016 | 100600 | 478149775 | 2595 | 2595 | 2595 | 2595 | 5 |
| 557 | 20231016 | 100500 | 478136800 | 2585 | 2600 | 2600 | 2585 | 1191 |
| 558 | 20231016 | 100400 | 475056105 | 2600 | 2600 | 2600 | 2600 | 57 |
| 559 | 20231016 | 100300 | 474907905 | 2585 | 2600 | 2600 | 2585 | 156 |
| 560 | 20231016 | 100200 | 474504400 | 2600 | 2600 | 2600 | 2600 | 49 |
| 561 | 20231016 | 100100 | 474377000 | 2600 | 2600 | 2600 | 2600 | 404 |
| 562 | 20231016 | 100000 | 473326600 | 2600 | 2600 | 2600 | 2600 | 412 |
| 563 | 20231016 | 095900 | 472255400 | 2600 | 2600 | 2600 | 2600 | 1 |
| 564 | 20231016 | 095800 | 472252800 | 2580 | 2585 | 2585 | 2580 | 670 |
| 565 | 20231016 | 095700 | 470524140 | 2585 | 2595 | 2595 | 2585 | 883 |
| 566 | 20231016 | 095600 | 468238770 | 2595 | 2595 | 2595 | 2595 | 301 |
| 567 | 20231016 | 095500 | 467457675 | 2605 | 2600 | 2605 | 2600 | 153 |
| 568 | 20231016 | 095400 | 467059610 | 2605 | 2600 | 2605 | 2600 | 1136 |
| 569 | 20231016 | 095300 | 464105875 | 2600 | 2600 | 2605 | 2600 | 37 |
| 570 | 20231016 | 095200 | 464009670 | 2605 | 2585 | 2605 | 2585 | 41 |
| 571 | 20231016 | 095100 | 463903605 | 2605 | 2580 | 2605 | 2580 | 113 |
| 572 | 20231016 | 095000 | 463610750 | 2575 | 2580 | 2600 | 2575 | 3550 |
| 573 | 20231016 | 094900 | 454468995 | 2585 | 2575 | 2585 | 2575 | 409 |
| 574 | 20231016 | 094800 | 453414380 | 2575 | 2575 | 2585 | 2575 | 1904 |
| 575 | 20231016 | 094700 | 448505895 | 2570 | 2585 | 2585 | 2570 | 4271 |
| 576 | 20231016 | 094600 | 437515840 | 2590 | 2595 | 2595 | 2585 | 2682 |
| 577 | 20231016 | 094500 | 430578510 | 2595 | 2595 | 2595 | 2590 | 1003 |
| 578 | 20231016 | 094400 | 427980025 | 2590 | 2600 | 2600 | 2590 | 1951 |
| 579 | 20231016 | 094300 | 422917200 | 2600 | 2610 | 2615 | 2595 | 4910 |
| 580 | 20231016 | 094200 | 410138435 | 2615 | 2615 | 2620 | 2610 | 974 |
| 581 | 20231016 | 094100 | 407592800 | 2615 | 2610 | 2615 | 2600 | 1083 |
| 582 | 20231016 | 094000 | 404766535 | 2610 | 2600 | 2610 | 2595 | 1148 |
| 583 | 20231016 | 093900 | 401773435 | 2605 | 2605 | 2605 | 2585 | 4430 |
| 584 | 20231016 | 093800 | 390281910 | 2615 | 2610 | 2625 | 2605 | 513 |
| 585 | 20231016 | 093700 | 388941685 | 2610 | 2605 | 2610 | 2590 | 2072 |
| 586 | 20231016 | 093600 | 383559250 | 2605 | 2635 | 2640 | 2605 | 2199 |
| 587 | 20231016 | 093500 | 377791155 | 2635 | 2635 | 2645 | 2620 | 16051 |
| 588 | 20231016 | 093400 | 335515735 | 2635 | 2620 | 2640 | 2620 | 7069 |
| 589 | 20231016 | 093300 | 316926755 | 2620 | 2625 | 2625 | 2610 | 4815 |
| 590 | 20231016 | 093200 | 304308525 | 2625 | 2610 | 2625 | 2610 | 7045 |
| 591 | 20231016 | 093100 | 285871620 | 2605 | 2600 | 2610 | 2590 | 4514 |
| 592 | 20231016 | 093000 | 274127135 | 2600 | 2610 | 2615 | 2600 | 6370 |
| 593 | 20231016 | 092900 | 257527365 | 2600 | 2600 | 2610 | 2595 | 5459 |
| 594 | 20231016 | 092800 | 243328070 | 2600 | 2585 | 2600 | 2580 | 4747 |
| 595 | 20231016 | 092700 | 231013375 | 2590 | 2585 | 2595 | 2585 | 1494 |
| 596 | 20231016 | 092600 | 227143670 | 2585 | 2595 | 2595 | 2585 | 1241 |
| 597 | 20231016 | 092500 | 223928230 | 2590 | 2590 | 2590 | 2585 | 2434 |
| 598 | 20231016 | 092400 | 217626550 | 2590 | 2585 | 2590 | 2585 | 1010 |
| 599 | 20231016 | 092300 | 215012020 | 2585 | 2570 | 2585 | 2570 | 5083 |
| 600 | 20231016 | 092200 | 201920120 | 2570 | 2555 | 2570 | 2540 | 1358 |
| 601 | 20231016 | 092100 | 198443495 | 2555 | 2555 | 2555 | 2555 | 34 |
| 602 | 20231016 | 092000 | 198356625 | 2535 | 2535 | 2535 | 2535 | 101 |
| 603 | 20231016 | 091900 | 198100590 | 2560 | 2550 | 2560 | 2530 | 1539 |
| 604 | 20231016 | 091800 | 194167370 | 2530 | 2530 | 2555 | 2530 | 2094 |
| 605 | 20231016 | 091700 | 188864670 | 2530 | 2535 | 2535 | 2530 | 821 |
| 606 | 20231016 | 091600 | 186785385 | 2535 | 2535 | 2560 | 2535 | 257 |
| 607 | 20231016 | 091500 | 186133640 | 2535 | 2535 | 2565 | 2525 | 1715 |
| 608 | 20231016 | 091400 | 181779620 | 2540 | 2570 | 2570 | 2540 | 1042 |
| 609 | 20231016 | 091300 | 179108640 | 2570 | 2545 | 2575 | 2545 | 3939 |
| 610 | 20231016 | 091200 | 169042075 | 2550 | 2520 | 2550 | 2510 | 7151 |
| 611 | 20231016 | 091100 | 150976450 | 2520 | 2510 | 2520 | 2510 | 1327 |
| 612 | 20231016 | 091000 | 147641320 | 2510 | 2510 | 2510 | 2510 | 749 |
| 613 | 20231016 | 090900 | 145761330 | 2510 | 2500 | 2510 | 2500 | 907 |
| 614 | 20231016 | 090800 | 143490190 | 2495 | 2480 | 2495 | 2475 | 1626 |
| 615 | 20231016 | 090700 | 139453435 | 2480 | 2495 | 2525 | 2470 | 7618 |
| 616 | 20231016 | 090600 | 120488755 | 2515 | 2505 | 2515 | 2495 | 2609 |
| 617 | 20231016 | 090500 | 113965135 | 2500 | 2510 | 2515 | 2495 | 8405 |
| 618 | 20231016 | 090400 | 92941665 | 2505 | 2550 | 2550 | 2505 | 13078 |
| 619 | 20231016 | 090300 | 59970100 | 2550 | 2565 | 2570 | 2550 | 5896 |
| 620 | 20231016 | 090200 | 44882660 | 2570 | 2565 | 2575 | 2565 | 1792 |
| 621 | 20231016 | 090100 | 40281130 | 2580 | 2570 | 2580 | 2560 | 7578 |
| 622 | 20231016 | 090000 | 20836235 | 2560 | 2600 | 2605 | 2560 | 8004 |