29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 185400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 12013 |
| 3 | 20231019 | 185300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20231019 | 185200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20231019 | 185100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20231019 | 185000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20231019 | 184900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20231019 | 184800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20231019 | 184700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20231019 | 184600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20231019 | 184500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20231019 | 184400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20231019 | 184300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20231019 | 184200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20231019 | 184100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20231019 | 184000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20231019 | 183900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20231019 | 183800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20231019 | 183700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20231019 | 183600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20231019 | 183500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20231019 | 183400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20231019 | 183300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20231019 | 183200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20231019 | 183100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20231019 | 183000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20231019 | 182900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20231019 | 182800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20231019 | 182700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20231019 | 182600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20231019 | 182500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20231019 | 182400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 12013 |
| 33 | 20231019 | 182300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20231019 | 182200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20231019 | 182100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20231019 | 182000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20231019 | 181900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20231019 | 181800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20231019 | 181700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20231019 | 181600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20231019 | 181500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20231019 | 181400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20231019 | 181300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20231019 | 181200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20231019 | 181100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20231019 | 181000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20231019 | 180900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20231019 | 180800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20231019 | 180700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20231019 | 180600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20231019 | 180500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20231019 | 180400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20231019 | 180300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20231019 | 180200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20231019 | 180100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20231019 | 180000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20231019 | 175900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20231019 | 175800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20231019 | 175700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20231019 | 175600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20231019 | 175500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20231019 | 175400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 12013 |
| 63 | 20231019 | 175300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20231019 | 175200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20231019 | 175100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20231019 | 175000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20231019 | 174900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20231019 | 174800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20231019 | 174700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20231019 | 174600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20231019 | 174500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20231019 | 174400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20231019 | 174300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20231019 | 174200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20231019 | 174100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20231019 | 174000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20231019 | 173900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20231019 | 173800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20231019 | 173700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20231019 | 173600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20231019 | 173500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20231019 | 173400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20231019 | 173300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20231019 | 173200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20231019 | 173100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20231019 | 173000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20231019 | 172900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20231019 | 172800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20231019 | 172700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20231019 | 172600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20231019 | 172500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20231019 | 172400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 12013 |
| 93 | 20231019 | 172300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20231019 | 172200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20231019 | 172100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20231019 | 172000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20231019 | 171900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20231019 | 171800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20231019 | 171700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20231019 | 171600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20231019 | 171500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20231019 | 171400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20231019 | 171300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20231019 | 171200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20231019 | 171100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20231019 | 171000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20231019 | 170900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20231019 | 170800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20231019 | 170700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20231019 | 170600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20231019 | 170500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20231019 | 170400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20231019 | 170300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20231019 | 170200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20231019 | 170100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20231019 | 170000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20231019 | 165900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20231019 | 165800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20231019 | 165700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20231019 | 165600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20231019 | 165500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20231019 | 165400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 12013 |
| 123 | 20231019 | 165300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20231019 | 165200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20231019 | 165100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20231019 | 165000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20231019 | 164900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20231019 | 164800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20231019 | 164700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20231019 | 164600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20231019 | 164500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20231019 | 164400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20231019 | 164300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20231019 | 164200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20231019 | 164100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20231019 | 164000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20231019 | 163900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20231019 | 163800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20231019 | 163700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20231019 | 163600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20231019 | 163500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20231019 | 163400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20231019 | 163300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20231019 | 163200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20231019 | 163100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20231019 | 163000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20231019 | 162900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20231019 | 162800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20231019 | 162700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20231019 | 162600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20231019 | 162500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20231019 | 162400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 12013 |
| 153 | 20231019 | 162300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20231019 | 162200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20231019 | 162100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20231019 | 162000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20231019 | 161900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20231019 | 161800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20231019 | 161700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20231019 | 161600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20231019 | 161500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20231019 | 161400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20231019 | 161300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20231019 | 161200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20231019 | 161100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20231019 | 161000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20231019 | 160900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20231019 | 160800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20231019 | 160700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20231019 | 160600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20231019 | 160500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20231019 | 160400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20231019 | 160300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20231019 | 160200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20231019 | 160100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20231019 | 160000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20231019 | 155900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20231019 | 155800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20231019 | 155700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20231019 | 155600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20231019 | 155500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20231019 | 155400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 12013 |
| 183 | 20231019 | 155300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20231019 | 155200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20231019 | 155100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20231019 | 155000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20231019 | 154900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20231019 | 154800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20231019 | 154700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20231019 | 154600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20231019 | 154500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20231019 | 154400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20231019 | 154300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20231019 | 154200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20231019 | 154100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20231019 | 154000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20231019 | 153900 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20231019 | 153800 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20231019 | 153700 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20231019 | 153600 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20231019 | 153500 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20231019 | 153400 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20231019 | 153300 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20231019 | 153200 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 205 | 20231019 | 153100 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 206 | 20231019 | 153000 | 2573554775 | 2840 | 2840 | 2840 | 2840 | 12013 |
| 207 | 20231019 | 152900 | 2539437855 | 2810 | 2810 | 2810 | 2810 | 0 |
| 208 | 20231019 | 152800 | 2539437855 | 2810 | 2810 | 2810 | 2810 | 0 |
| 209 | 20231019 | 152700 | 2539437855 | 2810 | 2810 | 2810 | 2810 | 0 |
| 210 | 20231019 | 152600 | 2539437855 | 2810 | 2810 | 2810 | 2810 | 0 |
| 211 | 20231019 | 152500 | 2539437855 | 2810 | 2810 | 2810 | 2810 | 0 |
| 212 | 20231019 | 152400 | 2539437855 | 2810 | 2810 | 2810 | 2810 | 0 |
| 213 | 20231019 | 152300 | 2539437855 | 2810 | 2810 | 2810 | 2810 | 0 |
| 214 | 20231019 | 152200 | 2539437855 | 2810 | 2810 | 2810 | 2810 | 0 |
| 215 | 20231019 | 152100 | 2539437855 | 2810 | 2810 | 2810 | 2810 | 0 |
| 216 | 20231019 | 152000 | 2539437855 | 2810 | 2810 | 2810 | 2810 | 0 |
| 217 | 20231019 | 151900 | 2539437855 | 2810 | 2800 | 2810 | 2800 | 3801 |
| 218 | 20231019 | 151800 | 2528794680 | 2805 | 2805 | 2805 | 2795 | 1692 |
| 219 | 20231019 | 151700 | 2524056130 | 2795 | 2795 | 2805 | 2795 | 244 |
| 220 | 20231019 | 151600 | 2523374120 | 2795 | 2805 | 2805 | 2795 | 2 |
| 221 | 20231019 | 151500 | 2523368520 | 2805 | 2805 | 2805 | 2805 | 500 |
| 222 | 20231019 | 151400 | 2521966020 | 2805 | 2810 | 2810 | 2795 | 14 |
| 223 | 20231019 | 151300 | 2521926795 | 2795 | 2800 | 2810 | 2795 | 1732 |
| 224 | 20231019 | 151200 | 2517083945 | 2810 | 2810 | 2810 | 2800 | 551 |
| 225 | 20231019 | 151100 | 2515536045 | 2810 | 2795 | 2810 | 2795 | 528 |
| 226 | 20231019 | 151000 | 2514057760 | 2800 | 2800 | 2800 | 2800 | 5 |
| 227 | 20231019 | 150900 | 2514043760 | 2795 | 2795 | 2795 | 2790 | 6611 |
| 228 | 20231019 | 150800 | 2495567800 | 2795 | 2810 | 2810 | 2795 | 3251 |
| 229 | 20231019 | 150700 | 2486461235 | 2810 | 2805 | 2810 | 2805 | 1270 |
| 230 | 20231019 | 150600 | 2482893885 | 2805 | 2805 | 2805 | 2805 | 1318 |
| 231 | 20231019 | 150500 | 2479196895 | 2805 | 2810 | 2810 | 2805 | 2 |
| 232 | 20231019 | 150400 | 2479191280 | 2805 | 2810 | 2810 | 2805 | 514 |
| 233 | 20231019 | 150300 | 2477749030 | 2810 | 2805 | 2815 | 2805 | 3862 |
| 234 | 20231019 | 150200 | 2466894840 | 2800 | 2805 | 2805 | 2800 | 532 |
| 235 | 20231019 | 150100 | 2465402590 | 2805 | 2805 | 2805 | 2805 | 1 |
| 236 | 20231019 | 150000 | 2465399785 | 2805 | 2810 | 2810 | 2805 | 409 |
| 237 | 20231019 | 145900 | 2464250510 | 2810 | 2805 | 2815 | 2805 | 573 |
| 238 | 20231019 | 145800 | 2462640385 | 2810 | 2800 | 2810 | 2800 | 5590 |
| 239 | 20231019 | 145700 | 2446971910 | 2795 | 2795 | 2795 | 2795 | 739 |
| 240 | 20231019 | 145600 | 2444906405 | 2790 | 2790 | 2790 | 2790 | 285 |
| 241 | 20231019 | 145500 | 2444111255 | 2790 | 2790 | 2790 | 2785 | 4088 |
| 242 | 20231019 | 145400 | 2432705835 | 2785 | 2790 | 2790 | 2785 | 19 |
| 243 | 20231019 | 145300 | 2432652835 | 2790 | 2790 | 2790 | 2790 | 0 |
| 244 | 20231019 | 145200 | 2432652835 | 2790 | 2790 | 2790 | 2790 | 0 |
| 245 | 20231019 | 145100 | 2432652835 | 2790 | 2785 | 2790 | 2785 | 402 |
| 246 | 20231019 | 145000 | 2431532755 | 2790 | 2790 | 2790 | 2790 | 0 |
| 247 | 20231019 | 144900 | 2431532755 | 2790 | 2785 | 2790 | 2785 | 86 |
| 248 | 20231019 | 144800 | 2431293230 | 2790 | 2780 | 2790 | 2775 | 421 |
| 249 | 20231019 | 144700 | 2430122840 | 2780 | 2780 | 2785 | 2780 | 1068 |
| 250 | 20231019 | 144600 | 2427153745 | 2790 | 2785 | 2790 | 2780 | 3370 |
| 251 | 20231019 | 144500 | 2417773735 | 2785 | 2780 | 2785 | 2780 | 38 |
| 252 | 20231019 | 144400 | 2417668075 | 2780 | 2780 | 2785 | 2780 | 995 |
| 253 | 20231019 | 144300 | 2414901950 | 2785 | 2790 | 2790 | 2785 | 1478 |
| 254 | 20231019 | 144200 | 2410785710 | 2790 | 2790 | 2790 | 2780 | 150 |
| 255 | 20231019 | 144100 | 2410368680 | 2790 | 2790 | 2790 | 2780 | 6153 |
| 256 | 20231019 | 144000 | 2393235900 | 2790 | 2795 | 2795 | 2790 | 6937 |
| 257 | 20231019 | 143900 | 2373881060 | 2795 | 2805 | 2805 | 2790 | 4092 |
| 258 | 20231019 | 143800 | 2362439645 | 2805 | 2800 | 2805 | 2800 | 2837 |
| 259 | 20231019 | 143700 | 2354496000 | 2800 | 2810 | 2810 | 2800 | 8579 |
| 260 | 20231019 | 143600 | 2330463325 | 2800 | 2820 | 2820 | 2800 | 17390 |
| 261 | 20231019 | 143500 | 2281587500 | 2815 | 2820 | 2820 | 2815 | 456 |
| 262 | 20231019 | 143400 | 2280303815 | 2820 | 2825 | 2825 | 2820 | 1445 |
| 263 | 20231019 | 143300 | 2276228895 | 2825 | 2825 | 2825 | 2815 | 3246 |
| 264 | 20231019 | 143200 | 2267085910 | 2820 | 2820 | 2820 | 2820 | 0 |
| 265 | 20231019 | 143100 | 2267085910 | 2820 | 2820 | 2820 | 2820 | 46 |
| 266 | 20231019 | 143000 | 2266956190 | 2825 | 2820 | 2825 | 2820 | 2369 |
| 267 | 20231019 | 142900 | 2260270125 | 2820 | 2825 | 2825 | 2820 | 6100 |
| 268 | 20231019 | 142800 | 2243037900 | 2835 | 2830 | 2835 | 2825 | 220 |
| 269 | 20231019 | 142700 | 2242415290 | 2825 | 2830 | 2830 | 2825 | 1041 |
| 270 | 20231019 | 142600 | 2239470260 | 2825 | 2840 | 2840 | 2825 | 1472 |
| 271 | 20231019 | 142500 | 2235300490 | 2840 | 2830 | 2845 | 2830 | 6041 |
| 272 | 20231019 | 142400 | 2218152570 | 2830 | 2830 | 2830 | 2825 | 1301 |
| 273 | 20231019 | 142300 | 2214473185 | 2830 | 2830 | 2830 | 2825 | 49 |
| 274 | 20231019 | 142200 | 2214334580 | 2825 | 2820 | 2825 | 2815 | 4468 |
| 275 | 20231019 | 142100 | 2201725675 | 2825 | 2820 | 2825 | 2820 | 1565 |
| 276 | 20231019 | 142000 | 2197312370 | 2820 | 2815 | 2820 | 2815 | 74 |
| 277 | 20231019 | 141900 | 2197104050 | 2820 | 2820 | 2820 | 2820 | 209 |
| 278 | 20231019 | 141800 | 2196514670 | 2820 | 2825 | 2825 | 2820 | 549 |
| 279 | 20231019 | 141700 | 2194966245 | 2825 | 2825 | 2825 | 2825 | 0 |
| 280 | 20231019 | 141600 | 2194966245 | 2825 | 2820 | 2825 | 2820 | 1449 |
| 281 | 20231019 | 141500 | 2190880045 | 2820 | 2820 | 2820 | 2820 | 719 |
| 282 | 20231019 | 141400 | 2188852465 | 2825 | 2820 | 2825 | 2820 | 55 |
| 283 | 20231019 | 141300 | 2188697360 | 2820 | 2825 | 2825 | 2820 | 5507 |
| 284 | 20231019 | 141200 | 2173145165 | 2825 | 2825 | 2825 | 2825 | 3300 |
| 285 | 20231019 | 141100 | 2163822665 | 2830 | 2835 | 2835 | 2830 | 427 |
| 286 | 20231019 | 141000 | 2162614250 | 2835 | 2835 | 2835 | 2830 | 352 |
| 287 | 20231019 | 140900 | 2161616390 | 2840 | 2830 | 2840 | 2830 | 1960 |
| 288 | 20231019 | 140800 | 2156059300 | 2830 | 2825 | 2830 | 2825 | 1789 |
| 289 | 20231019 | 140700 | 2151003000 | 2820 | 2820 | 2820 | 2820 | 929 |
| 290 | 20231019 | 140600 | 2148383220 | 2815 | 2815 | 2815 | 2815 | 1501 |
| 291 | 20231019 | 140500 | 2144157905 | 2815 | 2820 | 2820 | 2815 | 2017 |
| 292 | 20231019 | 140400 | 2138472850 | 2825 | 2825 | 2825 | 2825 | 1764 |
| 293 | 20231019 | 140300 | 2133489550 | 2825 | 2835 | 2835 | 2825 | 2436 |
| 294 | 20231019 | 140200 | 2126603790 | 2835 | 2825 | 2835 | 2825 | 5179 |
| 295 | 20231019 | 140100 | 2111925245 | 2830 | 2825 | 2830 | 2825 | 12 |
| 296 | 20231019 | 140000 | 2111891310 | 2825 | 2820 | 2830 | 2820 | 4492 |
| 297 | 20231019 | 135900 | 2099203220 | 2820 | 2820 | 2820 | 2820 | 183 |
| 298 | 20231019 | 135800 | 2098687160 | 2820 | 2825 | 2825 | 2820 | 4686 |
| 299 | 20231019 | 135700 | 2085453960 | 2825 | 2845 | 2845 | 2825 | 3497 |
| 300 | 20231019 | 135600 | 2075550265 | 2835 | 2835 | 2835 | 2835 | 1928 |
| 301 | 20231019 | 135500 | 2070084385 | 2840 | 2840 | 2845 | 2830 | 4096 |
| 302 | 20231019 | 135400 | 2058481525 | 2840 | 2830 | 2845 | 2830 | 3555 |
| 303 | 20231019 | 135300 | 2048390465 | 2820 | 2845 | 2845 | 2820 | 12009 |
| 304 | 20231019 | 135200 | 2014371600 | 2850 | 2840 | 2860 | 2840 | 19569 |
| 305 | 20231019 | 135100 | 1958615505 | 2840 | 2835 | 2860 | 2830 | 19208 |
| 306 | 20231019 | 135000 | 1903922870 | 2840 | 2855 | 2855 | 2835 | 18347 |
| 307 | 20231019 | 134900 | 1851712850 | 2855 | 2830 | 2875 | 2830 | 70449 |
| 308 | 20231019 | 134800 | 1650560330 | 2830 | 2820 | 2840 | 2820 | 6619 |
| 309 | 20231019 | 134700 | 1631829320 | 2820 | 2805 | 2825 | 2805 | 5730 |
| 310 | 20231019 | 134600 | 1615744895 | 2800 | 2805 | 2805 | 2800 | 4495 |
| 311 | 20231019 | 134500 | 1603138920 | 2805 | 2825 | 2850 | 2805 | 3887 |
| 312 | 20231019 | 134400 | 1592171640 | 2820 | 2815 | 2820 | 2805 | 6662 |
| 313 | 20231019 | 134300 | 1573450650 | 2815 | 2815 | 2825 | 2815 | 5128 |
| 314 | 20231019 | 134200 | 1559011115 | 2815 | 2830 | 2840 | 2805 | 17989 |
| 315 | 20231019 | 134100 | 1508228435 | 2830 | 2840 | 2865 | 2820 | 39919 |
| 316 | 20231019 | 134000 | 1394641955 | 2850 | 2800 | 2850 | 2800 | 33100 |
| 317 | 20231019 | 133900 | 1300970215 | 2810 | 2775 | 2810 | 2775 | 9693 |
| 318 | 20231019 | 133800 | 1273901815 | 2775 | 2775 | 2775 | 2770 | 48 |
| 319 | 20231019 | 133700 | 1273768620 | 2775 | 2775 | 2775 | 2775 | 100 |
| 320 | 20231019 | 133600 | 1273491120 | 2775 | 2775 | 2775 | 2775 | 137 |
| 321 | 20231019 | 133500 | 1273110945 | 2775 | 2780 | 2780 | 2775 | 1235 |
| 322 | 20231019 | 133400 | 1269683470 | 2780 | 2780 | 2780 | 2780 | 989 |
| 323 | 20231019 | 133300 | 1266934050 | 2780 | 2780 | 2780 | 2780 | 14 |
| 324 | 20231019 | 133200 | 1266895130 | 2785 | 2775 | 2785 | 2775 | 814 |
| 325 | 20231019 | 133100 | 1264635705 | 2770 | 2775 | 2775 | 2770 | 338 |
| 326 | 20231019 | 133000 | 1263699255 | 2775 | 2780 | 2780 | 2775 | 304 |
| 327 | 20231019 | 132900 | 1262855645 | 2780 | 2780 | 2785 | 2775 | 99 |
| 328 | 20231019 | 132800 | 1262580430 | 2780 | 2785 | 2785 | 2780 | 272 |
| 329 | 20231019 | 132700 | 1261824220 | 2785 | 2790 | 2790 | 2780 | 439 |
| 330 | 20231019 | 132600 | 1260603675 | 2790 | 2795 | 2795 | 2785 | 2206 |
| 331 | 20231019 | 132500 | 1254448905 | 2795 | 2785 | 2795 | 2775 | 2426 |
| 332 | 20231019 | 132400 | 1247693155 | 2785 | 2780 | 2785 | 2780 | 1006 |
| 333 | 20231019 | 132300 | 1244896460 | 2780 | 2775 | 2780 | 2775 | 670 |
| 334 | 20231019 | 132200 | 1243037200 | 2775 | 2775 | 2775 | 2775 | 104 |
| 335 | 20231019 | 132100 | 1242748600 | 2775 | 2770 | 2775 | 2770 | 1503 |
| 336 | 20231019 | 132000 | 1238581280 | 2770 | 2770 | 2770 | 2770 | 14 |
| 337 | 20231019 | 131900 | 1238542500 | 2770 | 2770 | 2770 | 2770 | 104 |
| 338 | 20231019 | 131800 | 1238254420 | 2770 | 2770 | 2770 | 2770 | 606 |
| 339 | 20231019 | 131700 | 1236575800 | 2765 | 2760 | 2765 | 2760 | 1568 |
| 340 | 20231019 | 131600 | 1232247780 | 2770 | 2770 | 2770 | 2770 | 4 |
| 341 | 20231019 | 131500 | 1232236700 | 2770 | 2770 | 2770 | 2770 | 100 |
| 342 | 20231019 | 131400 | 1231959700 | 2770 | 2770 | 2770 | 2770 | 0 |
| 343 | 20231019 | 131300 | 1231959700 | 2770 | 2765 | 2770 | 2765 | 531 |
| 344 | 20231019 | 131200 | 1230491475 | 2765 | 2765 | 2765 | 2765 | 2 |
| 345 | 20231019 | 131100 | 1230485945 | 2765 | 2765 | 2765 | 2755 | 937 |
| 346 | 20231019 | 131000 | 1227899020 | 2770 | 2770 | 2770 | 2770 | 5 |
| 347 | 20231019 | 130900 | 1227885170 | 2770 | 2770 | 2770 | 2770 | 25 |
| 348 | 20231019 | 130800 | 1227815920 | 2770 | 2770 | 2770 | 2770 | 536 |
| 349 | 20231019 | 130700 | 1226331200 | 2775 | 2775 | 2775 | 2770 | 245 |
| 350 | 20231019 | 130600 | 1225651590 | 2775 | 2770 | 2775 | 2770 | 3654 |
| 351 | 20231019 | 130500 | 1215529080 | 2770 | 2770 | 2770 | 2770 | 908 |
| 352 | 20231019 | 130400 | 1213013920 | 2770 | 2770 | 2770 | 2770 | 10 |
| 353 | 20231019 | 130300 | 1212986220 | 2770 | 2770 | 2770 | 2770 | 1813 |
| 354 | 20231019 | 130200 | 1207964210 | 2770 | 2765 | 2770 | 2765 | 805 |
| 355 | 20231019 | 130100 | 1205738040 | 2765 | 2765 | 2765 | 2765 | 0 |
| 356 | 20231019 | 130000 | 1205738040 | 2765 | 2760 | 2765 | 2760 | 201 |
| 357 | 20231019 | 125900 | 1205183275 | 2765 | 2765 | 2765 | 2765 | 4 |
| 358 | 20231019 | 125800 | 1205172215 | 2760 | 2760 | 2760 | 2760 | 4 |
| 359 | 20231019 | 125700 | 1205161175 | 2765 | 2765 | 2765 | 2765 | 0 |
| 360 | 20231019 | 125600 | 1205161175 | 2765 | 2765 | 2765 | 2765 | 0 |
| 361 | 20231019 | 125500 | 1205161175 | 2765 | 2765 | 2765 | 2765 | 0 |
| 362 | 20231019 | 125400 | 1205161175 | 2765 | 2765 | 2765 | 2765 | 168 |
| 363 | 20231019 | 125300 | 1204696655 | 2765 | 2765 | 2765 | 2765 | 0 |
| 364 | 20231019 | 125200 | 1204696655 | 2765 | 2760 | 2765 | 2760 | 973 |
| 365 | 20231019 | 125100 | 1202009180 | 2760 | 2760 | 2760 | 2760 | 80 |
| 366 | 20231019 | 125000 | 1201788380 | 2765 | 2765 | 2765 | 2765 | 0 |
| 367 | 20231019 | 124900 | 1201788380 | 2765 | 2765 | 2765 | 2765 | 70 |
| 368 | 20231019 | 124800 | 1201594830 | 2765 | 2765 | 2765 | 2755 | 507 |
| 369 | 20231019 | 124700 | 1200192985 | 2765 | 2765 | 2765 | 2765 | 1 |
| 370 | 20231019 | 124600 | 1200190220 | 2765 | 2765 | 2765 | 2765 | 20 |
| 371 | 20231019 | 124500 | 1200134920 | 2765 | 2765 | 2765 | 2765 | 0 |
| 372 | 20231019 | 124400 | 1200134920 | 2765 | 2765 | 2765 | 2760 | 1006 |
| 373 | 20231019 | 124300 | 1197358330 | 2765 | 2765 | 2765 | 2765 | 4116 |
| 374 | 20231019 | 124200 | 1185977590 | 2765 | 2765 | 2765 | 2765 | 1004 |
| 375 | 20231019 | 124100 | 1183201530 | 2765 | 2765 | 2770 | 2765 | 749 |
| 376 | 20231019 | 124000 | 1181130195 | 2765 | 2760 | 2765 | 2760 | 427 |
| 377 | 20231019 | 123900 | 1179951665 | 2760 | 2755 | 2760 | 2755 | 192 |
| 378 | 20231019 | 123800 | 1179422700 | 2755 | 2755 | 2755 | 2755 | 1401 |
| 379 | 20231019 | 123700 | 1175562945 | 2750 | 2755 | 2755 | 2750 | 107 |
| 380 | 20231019 | 123600 | 1175268670 | 2755 | 2755 | 2755 | 2755 | 90 |
| 381 | 20231019 | 123500 | 1175020720 | 2755 | 2755 | 2755 | 2755 | 237 |
| 382 | 20231019 | 123400 | 1174367785 | 2755 | 2755 | 2755 | 2755 | 1 |
| 383 | 20231019 | 123300 | 1174365030 | 2750 | 2750 | 2750 | 2740 | 2272 |
| 384 | 20231019 | 123200 | 1168127005 | 2750 | 2745 | 2750 | 2745 | 30 |
| 385 | 20231019 | 123100 | 1168044605 | 2750 | 2750 | 2750 | 2750 | 0 |
| 386 | 20231019 | 123000 | 1168044605 | 2750 | 2750 | 2750 | 2750 | 510 |
| 387 | 20231019 | 122900 | 1166642105 | 2750 | 2750 | 2750 | 2750 | 0 |
| 388 | 20231019 | 122800 | 1166642105 | 2750 | 2750 | 2750 | 2750 | 608 |
| 389 | 20231019 | 122700 | 1164970105 | 2750 | 2750 | 2750 | 2750 | 0 |
| 390 | 20231019 | 122600 | 1164970105 | 2750 | 2750 | 2750 | 2750 | 1 |
| 391 | 20231019 | 122500 | 1164967355 | 2740 | 2740 | 2750 | 2740 | 868 |
| 392 | 20231019 | 122400 | 1162584045 | 2750 | 2740 | 2750 | 2740 | 1377 |
| 393 | 20231019 | 122300 | 1158809175 | 2740 | 2745 | 2745 | 2740 | 1559 |
| 394 | 20231019 | 122200 | 1154529725 | 2750 | 2750 | 2750 | 2750 | 897 |
| 395 | 20231019 | 122100 | 1152062975 | 2750 | 2750 | 2750 | 2750 | 251 |
| 396 | 20231019 | 122000 | 1151372725 | 2750 | 2750 | 2750 | 2750 | 0 |
| 397 | 20231019 | 121900 | 1151372725 | 2750 | 2750 | 2750 | 2745 | 978 |
| 398 | 20231019 | 121800 | 1148688015 | 2750 | 2750 | 2750 | 2750 | 291 |
| 399 | 20231019 | 121700 | 1147887765 | 2750 | 2750 | 2750 | 2750 | 0 |
| 400 | 20231019 | 121600 | 1147887765 | 2750 | 2750 | 2750 | 2750 | 957 |
| 401 | 20231019 | 121500 | 1145256015 | 2750 | 2755 | 2755 | 2750 | 1075 |
| 402 | 20231019 | 121400 | 1142295695 | 2750 | 2750 | 2750 | 2750 | 50 |
| 403 | 20231019 | 121300 | 1142158195 | 2755 | 2755 | 2755 | 2755 | 0 |
| 404 | 20231019 | 121200 | 1142158195 | 2755 | 2750 | 2755 | 2750 | 126 |
| 405 | 20231019 | 121100 | 1141811195 | 2750 | 2755 | 2755 | 2745 | 3 |
| 406 | 20231019 | 121000 | 1141802945 | 2755 | 2755 | 2755 | 2755 | 68 |
| 407 | 20231019 | 120900 | 1141615605 | 2755 | 2755 | 2755 | 2745 | 3342 |
| 408 | 20231019 | 120800 | 1132434890 | 2750 | 2755 | 2755 | 2750 | 29 |
| 409 | 20231019 | 120700 | 1132355010 | 2755 | 2755 | 2755 | 2755 | 0 |
| 410 | 20231019 | 120600 | 1132355010 | 2755 | 2750 | 2755 | 2750 | 502 |
| 411 | 20231019 | 120500 | 1130974495 | 2755 | 2750 | 2755 | 2750 | 102 |
| 412 | 20231019 | 120400 | 1130693985 | 2745 | 2750 | 2750 | 2745 | 1630 |
| 413 | 20231019 | 120300 | 1126219475 | 2750 | 2750 | 2750 | 2750 | 2272 |
| 414 | 20231019 | 120200 | 1119971475 | 2755 | 2755 | 2755 | 2755 | 172 |
| 415 | 20231019 | 120100 | 1119497615 | 2760 | 2765 | 2765 | 2760 | 239 |
| 416 | 20231019 | 120000 | 1118837965 | 2760 | 2765 | 2765 | 2760 | 126 |
| 417 | 20231019 | 115900 | 1118490200 | 2760 | 2755 | 2765 | 2755 | 63 |
| 418 | 20231019 | 115800 | 1118316275 | 2765 | 2765 | 2765 | 2750 | 197 |
| 419 | 20231019 | 115700 | 1117771600 | 2750 | 2755 | 2765 | 2750 | 862 |
| 420 | 20231019 | 115600 | 1115399320 | 2755 | 2750 | 2755 | 2750 | 502 |
| 421 | 20231019 | 115500 | 1114018810 | 2755 | 2755 | 2755 | 2750 | 1010 |
| 422 | 20231019 | 115400 | 1111240750 | 2770 | 2770 | 2770 | 2770 | 1 |
| 423 | 20231019 | 115300 | 1111237980 | 2750 | 2760 | 2760 | 2750 | 10000 |
| 424 | 20231019 | 115200 | 1083694695 | 2770 | 2770 | 2770 | 2770 | 69 |
| 425 | 20231019 | 115100 | 1083503565 | 2760 | 2770 | 2770 | 2760 | 4 |
| 426 | 20231019 | 115000 | 1083492495 | 2760 | 2765 | 2765 | 2760 | 902 |
| 427 | 20231019 | 114900 | 1080998965 | 2765 | 2765 | 2765 | 2765 | 380 |
| 428 | 20231019 | 114800 | 1079948265 | 2765 | 2765 | 2765 | 2765 | 120 |
| 429 | 20231019 | 114700 | 1079616465 | 2765 | 2765 | 2765 | 2765 | 199 |
| 430 | 20231019 | 114600 | 1079066230 | 2765 | 2765 | 2765 | 2760 | 764 |
| 431 | 20231019 | 114500 | 1076957065 | 2765 | 2765 | 2765 | 2765 | 0 |
| 432 | 20231019 | 114400 | 1076957065 | 2765 | 2765 | 2765 | 2760 | 72 |
| 433 | 20231019 | 114300 | 1076757990 | 2765 | 2770 | 2770 | 2765 | 282 |
| 434 | 20231019 | 114200 | 1075978250 | 2770 | 2765 | 2770 | 2765 | 4 |
| 435 | 20231019 | 114100 | 1075967180 | 2765 | 2765 | 2765 | 2765 | 0 |
| 436 | 20231019 | 114000 | 1075967180 | 2765 | 2765 | 2765 | 2765 | 41 |
| 437 | 20231019 | 113900 | 1075853815 | 2760 | 2765 | 2765 | 2760 | 903 |
| 438 | 20231019 | 113800 | 1073357025 | 2765 | 2760 | 2765 | 2760 | 1939 |
| 439 | 20231019 | 113700 | 1068005045 | 2760 | 2765 | 2765 | 2760 | 1615 |
| 440 | 20231019 | 113600 | 1063539575 | 2765 | 2770 | 2770 | 2765 | 501 |
| 441 | 20231019 | 113500 | 1062151810 | 2765 | 2765 | 2765 | 2765 | 16 |
| 442 | 20231019 | 113400 | 1062107570 | 2765 | 2770 | 2770 | 2765 | 4 |
| 443 | 20231019 | 113300 | 1062096495 | 2765 | 2765 | 2765 | 2765 | 20 |
| 444 | 20231019 | 113200 | 1062041195 | 2770 | 2770 | 2770 | 2770 | 1 |
| 445 | 20231019 | 113100 | 1062038425 | 2770 | 2765 | 2770 | 2765 | 66 |
| 446 | 20231019 | 113000 | 1061855930 | 2765 | 2765 | 2765 | 2765 | 661 |
| 447 | 20231019 | 112900 | 1060028265 | 2765 | 2765 | 2765 | 2765 | 0 |
| 448 | 20231019 | 112800 | 1060028265 | 2765 | 2765 | 2765 | 2765 | 0 |
| 449 | 20231019 | 112700 | 1060028265 | 2765 | 2770 | 2770 | 2765 | 193 |
| 450 | 20231019 | 112600 | 1059493660 | 2760 | 2760 | 2760 | 2760 | 2643 |
| 451 | 20231019 | 112500 | 1052198980 | 2765 | 2770 | 2770 | 2765 | 3253 |
| 452 | 20231019 | 112400 | 1043204430 | 2765 | 2770 | 2770 | 2765 | 332 |
| 453 | 20231019 | 112300 | 1042284810 | 2770 | 2770 | 2770 | 2770 | 17 |
| 454 | 20231019 | 112200 | 1042237720 | 2770 | 2770 | 2770 | 2770 | 1183 |
| 455 | 20231019 | 112100 | 1038960810 | 2775 | 2775 | 2775 | 2775 | 249 |
| 456 | 20231019 | 112000 | 1038269835 | 2780 | 2780 | 2780 | 2780 | 7 |
| 457 | 20231019 | 111900 | 1038250375 | 2780 | 2780 | 2780 | 2780 | 68 |
| 458 | 20231019 | 111800 | 1038061335 | 2770 | 2770 | 2775 | 2770 | 2535 |
| 459 | 20231019 | 111700 | 1031039350 | 2770 | 2770 | 2770 | 2770 | 177 |
| 460 | 20231019 | 111600 | 1030549060 | 2770 | 2780 | 2780 | 2770 | 207 |
| 461 | 20231019 | 111500 | 1029973610 | 2770 | 2780 | 2780 | 2770 | 69 |
| 462 | 20231019 | 111400 | 1029781800 | 2770 | 2770 | 2770 | 2770 | 148 |
| 463 | 20231019 | 111300 | 1029371840 | 2775 | 2775 | 2775 | 2775 | 2 |
| 464 | 20231019 | 111200 | 1029366290 | 2770 | 2770 | 2770 | 2770 | 1 |
| 465 | 20231019 | 111100 | 1029363520 | 2770 | 2770 | 2770 | 2770 | 1 |
| 466 | 20231019 | 111000 | 1029360750 | 2785 | 2770 | 2785 | 2770 | 116 |
| 467 | 20231019 | 110900 | 1029039415 | 2765 | 2780 | 2785 | 2765 | 1869 |
| 468 | 20231019 | 110800 | 1023859115 | 2785 | 2785 | 2785 | 2785 | 1 |
| 469 | 20231019 | 110700 | 1023856330 | 2765 | 2775 | 2775 | 2765 | 8017 |
| 470 | 20231019 | 110600 | 1001637460 | 2780 | 2775 | 2785 | 2775 | 572 |
| 471 | 20231019 | 110500 | 1000044805 | 2780 | 2780 | 2780 | 2780 | 20 |
| 472 | 20231019 | 110400 | 999989205 | 2775 | 2790 | 2790 | 2775 | 10505 |
| 473 | 20231019 | 110300 | 970787910 | 2790 | 2775 | 2790 | 2775 | 1853 |
| 474 | 20231019 | 110200 | 965627815 | 2775 | 2775 | 2775 | 2775 | 1217 |
| 475 | 20231019 | 110100 | 962250640 | 2775 | 2780 | 2780 | 2775 | 7629 |
| 476 | 20231019 | 110000 | 941042025 | 2780 | 2785 | 2785 | 2780 | 278 |
| 477 | 20231019 | 105900 | 940269045 | 2785 | 2785 | 2785 | 2785 | 145 |
| 478 | 20231019 | 105800 | 939865220 | 2785 | 2790 | 2790 | 2785 | 3899 |
| 479 | 20231019 | 105700 | 929002660 | 2790 | 2790 | 2790 | 2790 | 1195 |
| 480 | 20231019 | 105600 | 925668610 | 2800 | 2800 | 2800 | 2800 | 68 |
| 481 | 20231019 | 105500 | 925478210 | 2795 | 2795 | 2800 | 2795 | 133 |
| 482 | 20231019 | 105400 | 925106470 | 2795 | 2795 | 2795 | 2795 | 1123 |
| 483 | 20231019 | 105300 | 921967685 | 2795 | 2795 | 2795 | 2795 | 16 |
| 484 | 20231019 | 105200 | 921922965 | 2795 | 2795 | 2795 | 2795 | 1320 |
| 485 | 20231019 | 105100 | 918233565 | 2790 | 2790 | 2790 | 2790 | 0 |
| 486 | 20231019 | 105000 | 918233565 | 2790 | 2790 | 2790 | 2790 | 341 |
| 487 | 20231019 | 104900 | 917282175 | 2790 | 2790 | 2790 | 2790 | 1468 |
| 488 | 20231019 | 104800 | 913186455 | 2785 | 2790 | 2790 | 2785 | 2 |
| 489 | 20231019 | 104700 | 913180880 | 2790 | 2790 | 2790 | 2790 | 50 |
| 490 | 20231019 | 104600 | 913041380 | 2785 | 2785 | 2785 | 2785 | 1039 |
| 491 | 20231019 | 104500 | 910147765 | 2785 | 2785 | 2785 | 2785 | 2 |
| 492 | 20231019 | 104400 | 910142195 | 2785 | 2785 | 2785 | 2785 | 58 |
| 493 | 20231019 | 104300 | 909980665 | 2790 | 2790 | 2790 | 2790 | 2373 |
| 494 | 20231019 | 104200 | 903359995 | 2785 | 2780 | 2785 | 2780 | 1108 |
| 495 | 20231019 | 104100 | 900274755 | 2780 | 2780 | 2780 | 2780 | 0 |
| 496 | 20231019 | 104000 | 900274755 | 2780 | 2790 | 2790 | 2780 | 5856 |
| 497 | 20231019 | 103900 | 883949655 | 2800 | 2800 | 2800 | 2800 | 782 |
| 498 | 20231019 | 103800 | 881760055 | 2800 | 2790 | 2800 | 2790 | 1085 |
| 499 | 20231019 | 103700 | 878722895 | 2800 | 2790 | 2800 | 2790 | 30 |
| 500 | 20231019 | 103600 | 878639185 | 2795 | 2795 | 2795 | 2795 | 265 |
| 501 | 20231019 | 103500 | 877898510 | 2795 | 2795 | 2795 | 2795 | 0 |
| 502 | 20231019 | 103400 | 877898510 | 2795 | 2795 | 2795 | 2795 | 353 |
| 503 | 20231019 | 103300 | 876911875 | 2785 | 2805 | 2805 | 2785 | 14503 |
| 504 | 20231019 | 103200 | 836450845 | 2805 | 2800 | 2805 | 2800 | 901 |
| 505 | 20231019 | 103100 | 833927540 | 2805 | 2800 | 2805 | 2800 | 2419 |
| 506 | 20231019 | 103000 | 827144590 | 2800 | 2800 | 2800 | 2800 | 1 |
| 507 | 20231019 | 102900 | 827141790 | 2795 | 2800 | 2800 | 2795 | 84 |
| 508 | 20231019 | 102800 | 826906670 | 2800 | 2795 | 2800 | 2795 | 1881 |
| 509 | 20231019 | 102700 | 821649270 | 2785 | 2785 | 2785 | 2785 | 0 |
| 510 | 20231019 | 102600 | 821649270 | 2785 | 2785 | 2795 | 2785 | 519 |
| 511 | 20231019 | 102500 | 820203675 | 2785 | 2785 | 2785 | 2785 | 500 |
| 512 | 20231019 | 102400 | 818811175 | 2785 | 2785 | 2785 | 2785 | 683 |
| 513 | 20231019 | 102300 | 816909020 | 2785 | 2795 | 2795 | 2785 | 3146 |
| 514 | 20231019 | 102200 | 808143980 | 2795 | 2795 | 2795 | 2795 | 341 |
| 515 | 20231019 | 102100 | 807190885 | 2790 | 2795 | 2795 | 2790 | 510 |
| 516 | 20231019 | 102000 | 805765480 | 2795 | 2795 | 2795 | 2795 | 1 |
| 517 | 20231019 | 101900 | 805762685 | 2790 | 2790 | 2790 | 2785 | 1215 |
| 518 | 20231019 | 101800 | 802374335 | 2790 | 2790 | 2790 | 2790 | 400 |
| 519 | 20231019 | 101700 | 801258335 | 2790 | 2785 | 2790 | 2780 | 1509 |
| 520 | 20231019 | 101600 | 797051730 | 2780 | 2805 | 2805 | 2780 | 26226 |
| 521 | 20231019 | 101500 | 723946600 | 2815 | 2815 | 2815 | 2815 | 0 |
| 522 | 20231019 | 101400 | 723946600 | 2815 | 2805 | 2815 | 2805 | 124 |
| 523 | 20231019 | 101300 | 723598065 | 2805 | 2805 | 2805 | 2805 | 44 |
| 524 | 20231019 | 101200 | 723474645 | 2815 | 2815 | 2815 | 2815 | 68 |
| 525 | 20231019 | 101100 | 723283225 | 2815 | 2815 | 2815 | 2815 | 1 |
| 526 | 20231019 | 101000 | 723280410 | 2810 | 2800 | 2810 | 2800 | 3086 |
| 527 | 20231019 | 100900 | 714639135 | 2800 | 2800 | 2800 | 2800 | 810 |
| 528 | 20231019 | 100800 | 712371135 | 2805 | 2800 | 2805 | 2800 | 1339 |
| 529 | 20231019 | 100700 | 708621880 | 2795 | 2800 | 2800 | 2795 | 15310 |
| 530 | 20231019 | 100600 | 665769795 | 2800 | 2805 | 2805 | 2800 | 130 |
| 531 | 20231019 | 100500 | 665405295 | 2805 | 2805 | 2805 | 2805 | 2352 |
| 532 | 20231019 | 100400 | 658807935 | 2805 | 2810 | 2810 | 2805 | 11841 |
| 533 | 20231019 | 100300 | 625553115 | 2815 | 2820 | 2825 | 2815 | 3791 |
| 534 | 20231019 | 100200 | 614876410 | 2825 | 2825 | 2825 | 2820 | 1587 |
| 535 | 20231019 | 100100 | 610393470 | 2825 | 2820 | 2825 | 2820 | 678 |
| 536 | 20231019 | 100000 | 608481390 | 2825 | 2820 | 2825 | 2820 | 1161 |
| 537 | 20231019 | 095900 | 605207360 | 2825 | 2825 | 2825 | 2820 | 2909 |
| 538 | 20231019 | 095800 | 597003725 | 2825 | 2825 | 2825 | 2825 | 30 |
| 539 | 20231019 | 095700 | 596918975 | 2825 | 2825 | 2830 | 2825 | 1601 |
| 540 | 20231019 | 095600 | 592396145 | 2825 | 2835 | 2835 | 2825 | 2472 |
| 541 | 20231019 | 095500 | 585401085 | 2835 | 2830 | 2835 | 2830 | 1108 |
| 542 | 20231019 | 095400 | 582263890 | 2830 | 2835 | 2835 | 2830 | 941 |
| 543 | 20231019 | 095300 | 579599395 | 2835 | 2845 | 2845 | 2835 | 811 |
| 544 | 20231019 | 095200 | 577300110 | 2845 | 2845 | 2845 | 2840 | 204 |
| 545 | 20231019 | 095100 | 576720650 | 2845 | 2835 | 2845 | 2835 | 614 |
| 546 | 20231019 | 095000 | 574979500 | 2835 | 2845 | 2845 | 2835 | 984 |
| 547 | 20231019 | 094900 | 572188990 | 2845 | 2840 | 2845 | 2830 | 1094 |
| 548 | 20231019 | 094800 | 569087570 | 2840 | 2840 | 2845 | 2835 | 1786 |
| 549 | 20231019 | 094700 | 564019410 | 2840 | 2840 | 2840 | 2840 | 1643 |
| 550 | 20231019 | 094600 | 559353290 | 2840 | 2840 | 2840 | 2835 | 890 |
| 551 | 20231019 | 094500 | 556825695 | 2840 | 2830 | 2840 | 2830 | 790 |
| 552 | 20231019 | 094400 | 554582115 | 2835 | 2835 | 2845 | 2835 | 1676 |
| 553 | 20231019 | 094300 | 549826535 | 2835 | 2835 | 2835 | 2835 | 0 |
| 554 | 20231019 | 094200 | 549826535 | 2835 | 2835 | 2835 | 2835 | 496 |
| 555 | 20231019 | 094100 | 548420375 | 2835 | 2845 | 2845 | 2835 | 1558 |
| 556 | 20231019 | 094000 | 543996070 | 2850 | 2855 | 2855 | 2850 | 2587 |
| 557 | 20231019 | 093900 | 536614700 | 2855 | 2845 | 2855 | 2840 | 3825 |
| 558 | 20231019 | 093800 | 525735105 | 2855 | 2855 | 2855 | 2845 | 2137 |
| 559 | 20231019 | 093700 | 519644595 | 2860 | 2860 | 2860 | 2855 | 2993 |
| 560 | 20231019 | 093600 | 511099550 | 2865 | 2860 | 2865 | 2860 | 384 |
| 561 | 20231019 | 093500 | 510001280 | 2855 | 2850 | 2855 | 2850 | 881 |
| 562 | 20231019 | 093400 | 507486915 | 2855 | 2875 | 2875 | 2855 | 7084 |
| 563 | 20231019 | 093300 | 487201050 | 2875 | 2875 | 2880 | 2870 | 1855 |
| 564 | 20231019 | 093200 | 481869700 | 2875 | 2880 | 2885 | 2875 | 8383 |
| 565 | 20231019 | 093100 | 457735400 | 2880 | 2870 | 2890 | 2870 | 15132 |
| 566 | 20231019 | 093000 | 414128755 | 2870 | 2880 | 2880 | 2870 | 5110 |
| 567 | 20231019 | 092900 | 399436570 | 2880 | 2865 | 2895 | 2865 | 1930 |
| 568 | 20231019 | 092800 | 393874185 | 2865 | 2850 | 2880 | 2850 | 17267 |
| 569 | 20231019 | 092700 | 344359990 | 2845 | 2860 | 2860 | 2845 | 6636 |
| 570 | 20231019 | 092600 | 325416580 | 2865 | 2860 | 2865 | 2855 | 4848 |
| 571 | 20231019 | 092500 | 311551350 | 2860 | 2850 | 2860 | 2845 | 9959 |
| 572 | 20231019 | 092400 | 283124490 | 2850 | 2850 | 2855 | 2845 | 6551 |
| 573 | 20231019 | 092300 | 264432185 | 2845 | 2850 | 2860 | 2845 | 7951 |
| 574 | 20231019 | 092200 | 241739450 | 2845 | 2830 | 2850 | 2825 | 2905 |
| 575 | 20231019 | 092100 | 233497270 | 2835 | 2830 | 2840 | 2830 | 1485 |
| 576 | 20231019 | 092000 | 229284605 | 2830 | 2825 | 2830 | 2825 | 1150 |
| 577 | 20231019 | 091900 | 226030605 | 2825 | 2825 | 2825 | 2825 | 3500 |
| 578 | 20231019 | 091800 | 216143105 | 2810 | 2815 | 2820 | 2805 | 2469 |
| 579 | 20231019 | 091700 | 209202750 | 2805 | 2795 | 2805 | 2795 | 4303 |
| 580 | 20231019 | 091600 | 197172430 | 2795 | 2785 | 2795 | 2785 | 1125 |
| 581 | 20231019 | 091500 | 194033630 | 2785 | 2790 | 2790 | 2785 | 4584 |
| 582 | 20231019 | 091400 | 181257120 | 2790 | 2790 | 2790 | 2790 | 2119 |
| 583 | 20231019 | 091300 | 175345110 | 2790 | 2790 | 2795 | 2785 | 2257 |
| 584 | 20231019 | 091200 | 169057115 | 2790 | 2800 | 2800 | 2790 | 2767 |
| 585 | 20231019 | 091100 | 161333405 | 2790 | 2800 | 2800 | 2785 | 8151 |
| 586 | 20231019 | 091000 | 138582490 | 2800 | 2800 | 2805 | 2795 | 2862 |
| 587 | 20231019 | 090900 | 130570320 | 2805 | 2805 | 2815 | 2800 | 1706 |
| 588 | 20231019 | 090800 | 125782205 | 2810 | 2815 | 2815 | 2805 | 7575 |
| 589 | 20231019 | 090700 | 104527835 | 2815 | 2825 | 2825 | 2815 | 404 |
| 590 | 20231019 | 090600 | 103389700 | 2830 | 2820 | 2835 | 2810 | 10237 |
| 591 | 20231019 | 090500 | 74520075 | 2830 | 2845 | 2845 | 2820 | 5142 |
| 592 | 20231019 | 090400 | 60011590 | 2845 | 2835 | 2855 | 2825 | 4785 |
| 593 | 20231019 | 090300 | 46437640 | 2835 | 2800 | 2835 | 2800 | 3464 |
| 594 | 20231019 | 090200 | 36650810 | 2810 | 2835 | 2835 | 2800 | 7808 |
| 595 | 20231019 | 090100 | 14666025 | 2830 | 2830 | 2860 | 2830 | 597 |
| 596 | 20231019 | 090000 | 12969725 | 2815 | 2835 | 2835 | 2815 | 4214 |