28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 183100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 89766 |
| 3 | 20231018 | 183000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 4 | 20231018 | 182900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 5 | 20231018 | 182800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 6 | 20231018 | 182700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 7 | 20231018 | 182600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 8 | 20231018 | 182500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 9 | 20231018 | 182400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 10 | 20231018 | 182300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 11 | 20231018 | 182200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 12 | 20231018 | 182100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 13 | 20231018 | 182000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 14 | 20231018 | 181900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 15 | 20231018 | 181800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 16 | 20231018 | 181700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 17 | 20231018 | 181600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 18 | 20231018 | 181500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 19 | 20231018 | 181400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 20 | 20231018 | 181300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 21 | 20231018 | 181200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 22 | 20231018 | 181100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 23 | 20231018 | 181000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 24 | 20231018 | 180900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 25 | 20231018 | 180800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 26 | 20231018 | 180700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 27 | 20231018 | 180600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 28 | 20231018 | 180500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 29 | 20231018 | 180400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 30 | 20231018 | 180300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 31 | 20231018 | 180200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 32 | 20231018 | 180100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 89766 |
| 33 | 20231018 | 180000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 34 | 20231018 | 175900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 35 | 20231018 | 175800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 36 | 20231018 | 175700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 37 | 20231018 | 175600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 38 | 20231018 | 175500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 39 | 20231018 | 175400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 40 | 20231018 | 175300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 41 | 20231018 | 175200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 42 | 20231018 | 175100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 43 | 20231018 | 175000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 44 | 20231018 | 174900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 45 | 20231018 | 174800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 46 | 20231018 | 174700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 47 | 20231018 | 174600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 48 | 20231018 | 174500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 49 | 20231018 | 174400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 50 | 20231018 | 174300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 51 | 20231018 | 174200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 52 | 20231018 | 174100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 53 | 20231018 | 174000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 54 | 20231018 | 173900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 55 | 20231018 | 173800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 56 | 20231018 | 173700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 57 | 20231018 | 173600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 58 | 20231018 | 173500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 59 | 20231018 | 173400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 60 | 20231018 | 173300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 61 | 20231018 | 173200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 62 | 20231018 | 173100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 89766 |
| 63 | 20231018 | 173000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 64 | 20231018 | 172900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 65 | 20231018 | 172800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 66 | 20231018 | 172700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 67 | 20231018 | 172600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 68 | 20231018 | 172500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 69 | 20231018 | 172400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 70 | 20231018 | 172300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 71 | 20231018 | 172200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 72 | 20231018 | 172100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 73 | 20231018 | 172000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 74 | 20231018 | 171900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 75 | 20231018 | 171800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 76 | 20231018 | 171700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 77 | 20231018 | 171600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 78 | 20231018 | 171500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 79 | 20231018 | 171400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 80 | 20231018 | 171300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 81 | 20231018 | 171200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 82 | 20231018 | 171100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 83 | 20231018 | 171000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 84 | 20231018 | 170900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 85 | 20231018 | 170800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 86 | 20231018 | 170700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 87 | 20231018 | 170600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 88 | 20231018 | 170500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 89 | 20231018 | 170400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 90 | 20231018 | 170300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 91 | 20231018 | 170200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 92 | 20231018 | 170100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 89766 |
| 93 | 20231018 | 170000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 94 | 20231018 | 165900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 95 | 20231018 | 165800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 96 | 20231018 | 165700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 97 | 20231018 | 165600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 98 | 20231018 | 165500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 99 | 20231018 | 165400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 100 | 20231018 | 165300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 101 | 20231018 | 165200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 102 | 20231018 | 165100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 103 | 20231018 | 165000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 104 | 20231018 | 164900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 105 | 20231018 | 164800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 106 | 20231018 | 164700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 107 | 20231018 | 164600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 108 | 20231018 | 164500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 109 | 20231018 | 164400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 110 | 20231018 | 164300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 111 | 20231018 | 164200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 112 | 20231018 | 164100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 113 | 20231018 | 164000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 114 | 20231018 | 163900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 115 | 20231018 | 163800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 116 | 20231018 | 163700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 117 | 20231018 | 163600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 118 | 20231018 | 163500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 119 | 20231018 | 163400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 120 | 20231018 | 163300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 121 | 20231018 | 163200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 122 | 20231018 | 163100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 89766 |
| 123 | 20231018 | 163000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 124 | 20231018 | 162900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 125 | 20231018 | 162800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 126 | 20231018 | 162700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 127 | 20231018 | 162600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 128 | 20231018 | 162500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 129 | 20231018 | 162400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 130 | 20231018 | 162300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 131 | 20231018 | 162200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 132 | 20231018 | 162100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 133 | 20231018 | 162000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 134 | 20231018 | 161900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 135 | 20231018 | 161800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 136 | 20231018 | 161700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 137 | 20231018 | 161600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 138 | 20231018 | 161500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 139 | 20231018 | 161400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 140 | 20231018 | 161300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 141 | 20231018 | 161200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 142 | 20231018 | 161100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 143 | 20231018 | 161000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 144 | 20231018 | 160900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 145 | 20231018 | 160800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 146 | 20231018 | 160700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 147 | 20231018 | 160600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 148 | 20231018 | 160500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 149 | 20231018 | 160400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 150 | 20231018 | 160300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 151 | 20231018 | 160200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 152 | 20231018 | 160100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 89766 |
| 153 | 20231018 | 160000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 154 | 20231018 | 155900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 155 | 20231018 | 155800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 156 | 20231018 | 155700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 157 | 20231018 | 155600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 158 | 20231018 | 155500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 159 | 20231018 | 155400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 160 | 20231018 | 155300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 161 | 20231018 | 155200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 162 | 20231018 | 155100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 163 | 20231018 | 155000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 164 | 20231018 | 154900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 165 | 20231018 | 154800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 166 | 20231018 | 154700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 167 | 20231018 | 154600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 168 | 20231018 | 154500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 169 | 20231018 | 154400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 170 | 20231018 | 154300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 171 | 20231018 | 154200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 172 | 20231018 | 154100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 173 | 20231018 | 154000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 174 | 20231018 | 153900 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 175 | 20231018 | 153800 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 176 | 20231018 | 153700 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 177 | 20231018 | 153600 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 178 | 20231018 | 153500 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 179 | 20231018 | 153400 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 180 | 20231018 | 153300 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 181 | 20231018 | 153200 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 0 |
| 182 | 20231018 | 153100 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 89766 |
| 183 | 20231018 | 153000 | 3332177755 | 2430 | 2430 | 2430 | 2430 | 89766 |
| 184 | 20231018 | 152900 | 3114046375 | 2445 | 2445 | 2445 | 2445 | 0 |
| 185 | 20231018 | 152800 | 3114046375 | 2445 | 2445 | 2445 | 2445 | 0 |
| 186 | 20231018 | 152700 | 3114046375 | 2445 | 2445 | 2445 | 2445 | 0 |
| 187 | 20231018 | 152600 | 3114046375 | 2445 | 2445 | 2445 | 2445 | 0 |
| 188 | 20231018 | 152500 | 3114046375 | 2445 | 2445 | 2445 | 2445 | 0 |
| 189 | 20231018 | 152400 | 3114046375 | 2445 | 2445 | 2445 | 2445 | 0 |
| 190 | 20231018 | 152300 | 3114046375 | 2445 | 2445 | 2445 | 2445 | 0 |
| 191 | 20231018 | 152200 | 3114046375 | 2445 | 2445 | 2445 | 2445 | 0 |
| 192 | 20231018 | 152100 | 3114046375 | 2445 | 2445 | 2445 | 2445 | 0 |
| 193 | 20231018 | 152000 | 3114046375 | 2445 | 2445 | 2445 | 2445 | 0 |
| 194 | 20231018 | 151900 | 3114046375 | 2445 | 2440 | 2445 | 2435 | 8214 |
| 195 | 20231018 | 151800 | 3093978540 | 2440 | 2445 | 2445 | 2440 | 622 |
| 196 | 20231018 | 151700 | 3092458340 | 2445 | 2440 | 2445 | 2440 | 4685 |
| 197 | 20231018 | 151600 | 3081026835 | 2445 | 2445 | 2445 | 2445 | 243 |
| 198 | 20231018 | 151500 | 3080432700 | 2445 | 2440 | 2445 | 2440 | 1653 |
| 199 | 20231018 | 151400 | 3076391120 | 2450 | 2445 | 2450 | 2445 | 3561 |
| 200 | 20231018 | 151300 | 3067684420 | 2445 | 2445 | 2445 | 2445 | 1 |
| 201 | 20231018 | 151200 | 3067681975 | 2445 | 2445 | 2445 | 2445 | 914 |
| 202 | 20231018 | 151100 | 3065447245 | 2445 | 2445 | 2450 | 2440 | 19906 |
| 203 | 20231018 | 151000 | 3016832935 | 2445 | 2450 | 2450 | 2445 | 11081 |
| 204 | 20231018 | 150900 | 2989694535 | 2450 | 2450 | 2450 | 2445 | 1611 |
| 205 | 20231018 | 150800 | 2985750170 | 2450 | 2450 | 2450 | 2445 | 403 |
| 206 | 20231018 | 150700 | 2984764625 | 2450 | 2450 | 2450 | 2450 | 461 |
| 207 | 20231018 | 150600 | 2983635175 | 2450 | 2450 | 2450 | 2450 | 807 |
| 208 | 20231018 | 150500 | 2981658025 | 2450 | 2450 | 2450 | 2450 | 2711 |
| 209 | 20231018 | 150400 | 2975016075 | 2450 | 2440 | 2450 | 2440 | 3398 |
| 210 | 20231018 | 150300 | 2966702025 | 2445 | 2440 | 2445 | 2440 | 2178 |
| 211 | 20231018 | 150200 | 2961377010 | 2445 | 2440 | 2445 | 2440 | 1299 |
| 212 | 20231018 | 150100 | 2958204895 | 2445 | 2445 | 2445 | 2440 | 839 |
| 213 | 20231018 | 150000 | 2956153545 | 2445 | 2445 | 2445 | 2445 | 122 |
| 214 | 20231018 | 145900 | 2955855255 | 2445 | 2450 | 2450 | 2445 | 957 |
| 215 | 20231018 | 145800 | 2953514345 | 2450 | 2445 | 2450 | 2445 | 1150 |
| 216 | 20231018 | 145700 | 2950702455 | 2450 | 2450 | 2450 | 2450 | 8 |
| 217 | 20231018 | 145600 | 2950682855 | 2450 | 2455 | 2455 | 2450 | 11354 |
| 218 | 20231018 | 145500 | 2922865535 | 2450 | 2450 | 2450 | 2450 | 7455 |
| 219 | 20231018 | 145400 | 2904600785 | 2450 | 2445 | 2450 | 2445 | 5266 |
| 220 | 20231018 | 145300 | 2891700060 | 2450 | 2445 | 2450 | 2445 | 32 |
| 221 | 20231018 | 145200 | 2891621770 | 2445 | 2450 | 2450 | 2445 | 1323 |
| 222 | 20231018 | 145100 | 2888382240 | 2450 | 2450 | 2450 | 2450 | 101 |
| 223 | 20231018 | 145000 | 2888134790 | 2450 | 2455 | 2455 | 2450 | 320 |
| 224 | 20231018 | 144900 | 2887349220 | 2445 | 2450 | 2455 | 2445 | 1224 |
| 225 | 20231018 | 144800 | 2884350320 | 2450 | 2450 | 2450 | 2450 | 21 |
| 226 | 20231018 | 144700 | 2884298870 | 2450 | 2450 | 2450 | 2450 | 9 |
| 227 | 20231018 | 144600 | 2884276820 | 2450 | 2450 | 2450 | 2450 | 1 |
| 228 | 20231018 | 144500 | 2884274370 | 2445 | 2445 | 2445 | 2440 | 6432 |
| 229 | 20231018 | 144400 | 2868564055 | 2445 | 2455 | 2455 | 2445 | 636 |
| 230 | 20231018 | 144300 | 2867009025 | 2450 | 2455 | 2455 | 2450 | 7085 |
| 231 | 20231018 | 144200 | 2849650590 | 2455 | 2445 | 2455 | 2445 | 1786 |
| 232 | 20231018 | 144100 | 2845275425 | 2450 | 2450 | 2455 | 2445 | 1892 |
| 233 | 20231018 | 144000 | 2840648615 | 2450 | 2455 | 2455 | 2450 | 127 |
| 234 | 20231018 | 143900 | 2840336865 | 2460 | 2450 | 2460 | 2445 | 20676 |
| 235 | 20231018 | 143800 | 2789697760 | 2450 | 2445 | 2450 | 2440 | 15065 |
| 236 | 20231018 | 143700 | 2752801110 | 2445 | 2445 | 2445 | 2440 | 4533 |
| 237 | 20231018 | 143600 | 2741718125 | 2445 | 2445 | 2445 | 2440 | 3626 |
| 238 | 20231018 | 143500 | 2732852565 | 2445 | 2450 | 2450 | 2440 | 1086 |
| 239 | 20231018 | 143400 | 2730201515 | 2440 | 2445 | 2445 | 2440 | 4650 |
| 240 | 20231018 | 143300 | 2718854385 | 2450 | 2445 | 2450 | 2445 | 120 |
| 241 | 20231018 | 143200 | 2718560885 | 2445 | 2450 | 2450 | 2445 | 7727 |
| 242 | 20231018 | 143100 | 2699634165 | 2455 | 2455 | 2455 | 2450 | 5011 |
| 243 | 20231018 | 143000 | 2687332190 | 2455 | 2450 | 2455 | 2450 | 344 |
| 244 | 20231018 | 142900 | 2686489360 | 2450 | 2450 | 2450 | 2450 | 733 |
| 245 | 20231018 | 142800 | 2684693510 | 2450 | 2450 | 2450 | 2445 | 217 |
| 246 | 20231018 | 142700 | 2684162365 | 2450 | 2450 | 2450 | 2445 | 54 |
| 247 | 20231018 | 142600 | 2684030070 | 2450 | 2450 | 2450 | 2450 | 508 |
| 248 | 20231018 | 142500 | 2682785470 | 2450 | 2450 | 2450 | 2450 | 14 |
| 249 | 20231018 | 142400 | 2682751170 | 2445 | 2445 | 2445 | 2445 | 100 |
| 250 | 20231018 | 142300 | 2682506670 | 2445 | 2445 | 2445 | 2445 | 76 |
| 251 | 20231018 | 142200 | 2682320850 | 2450 | 2450 | 2450 | 2450 | 9515 |
| 252 | 20231018 | 142100 | 2659009100 | 2450 | 2450 | 2450 | 2450 | 200 |
| 253 | 20231018 | 142000 | 2658519100 | 2450 | 2450 | 2450 | 2450 | 200 |
| 254 | 20231018 | 141900 | 2658029100 | 2450 | 2450 | 2450 | 2450 | 1100 |
| 255 | 20231018 | 141800 | 2655334100 | 2445 | 2445 | 2445 | 2445 | 1708 |
| 256 | 20231018 | 141700 | 2651158040 | 2450 | 2450 | 2450 | 2450 | 0 |
| 257 | 20231018 | 141600 | 2651158040 | 2450 | 2450 | 2450 | 2450 | 100 |
| 258 | 20231018 | 141500 | 2650913040 | 2450 | 2445 | 2450 | 2445 | 1096 |
| 259 | 20231018 | 141400 | 2648233310 | 2445 | 2450 | 2450 | 2440 | 535 |
| 260 | 20231018 | 141300 | 2646923335 | 2450 | 2450 | 2450 | 2450 | 1 |
| 261 | 20231018 | 141200 | 2646920885 | 2450 | 2445 | 2450 | 2445 | 3344 |
| 262 | 20231018 | 141100 | 2638741760 | 2445 | 2445 | 2445 | 2440 | 684 |
| 263 | 20231018 | 141000 | 2637070380 | 2445 | 2445 | 2445 | 2445 | 3024 |
| 264 | 20231018 | 140900 | 2629676700 | 2445 | 2445 | 2445 | 2445 | 159 |
| 265 | 20231018 | 140800 | 2629287945 | 2445 | 2445 | 2445 | 2440 | 1456 |
| 266 | 20231018 | 140700 | 2625733025 | 2445 | 2445 | 2445 | 2440 | 1174 |
| 267 | 20231018 | 140600 | 2622868425 | 2445 | 2450 | 2450 | 2440 | 9595 |
| 268 | 20231018 | 140500 | 2599454490 | 2450 | 2450 | 2450 | 2450 | 11 |
| 269 | 20231018 | 140400 | 2599427540 | 2450 | 2450 | 2450 | 2440 | 366 |
| 270 | 20231018 | 140300 | 2598531250 | 2450 | 2450 | 2450 | 2450 | 892 |
| 271 | 20231018 | 140200 | 2596345850 | 2450 | 2445 | 2450 | 2435 | 2242 |
| 272 | 20231018 | 140100 | 2590855725 | 2450 | 2445 | 2450 | 2445 | 4921 |
| 273 | 20231018 | 140000 | 2578806175 | 2445 | 2445 | 2445 | 2445 | 310 |
| 274 | 20231018 | 135900 | 2578048225 | 2440 | 2445 | 2445 | 2440 | 5297 |
| 275 | 20231018 | 135800 | 2565120730 | 2445 | 2445 | 2445 | 2445 | 45 |
| 276 | 20231018 | 135700 | 2565010705 | 2440 | 2450 | 2450 | 2440 | 2201 |
| 277 | 20231018 | 135600 | 2559640255 | 2445 | 2455 | 2455 | 2445 | 8286 |
| 278 | 20231018 | 135500 | 2539360915 | 2450 | 2450 | 2450 | 2445 | 1705 |
| 279 | 20231018 | 135400 | 2535183735 | 2450 | 2445 | 2450 | 2445 | 2283 |
| 280 | 20231018 | 135300 | 2529591540 | 2450 | 2450 | 2450 | 2445 | 1004 |
| 281 | 20231018 | 135200 | 2527131755 | 2450 | 2450 | 2455 | 2450 | 2005 |
| 282 | 20231018 | 135100 | 2522219500 | 2450 | 2440 | 2450 | 2440 | 1428 |
| 283 | 20231018 | 135000 | 2518728045 | 2440 | 2445 | 2445 | 2440 | 246 |
| 284 | 20231018 | 134900 | 2518127765 | 2445 | 2440 | 2445 | 2440 | 202 |
| 285 | 20231018 | 134800 | 2517634875 | 2445 | 2445 | 2445 | 2445 | 3 |
| 286 | 20231018 | 134700 | 2517627540 | 2445 | 2445 | 2445 | 2445 | 31 |
| 287 | 20231018 | 134600 | 2517551745 | 2445 | 2440 | 2445 | 2440 | 7681 |
| 288 | 20231018 | 134500 | 2498771705 | 2450 | 2445 | 2450 | 2440 | 27 |
| 289 | 20231018 | 134400 | 2498705715 | 2440 | 2450 | 2450 | 2440 | 510 |
| 290 | 20231018 | 134300 | 2497461215 | 2450 | 2450 | 2450 | 2440 | 1045 |
| 291 | 20231018 | 134200 | 2494911155 | 2450 | 2445 | 2450 | 2445 | 5551 |
| 292 | 20231018 | 134100 | 2481338955 | 2445 | 2440 | 2445 | 2440 | 1001 |
| 293 | 20231018 | 134000 | 2478896510 | 2440 | 2440 | 2440 | 2440 | 6000 |
| 294 | 20231018 | 133900 | 2464256510 | 2440 | 2440 | 2440 | 2440 | 2 |
| 295 | 20231018 | 133800 | 2464251630 | 2440 | 2430 | 2440 | 2430 | 7 |
| 296 | 20231018 | 133700 | 2464234590 | 2440 | 2435 | 2440 | 2435 | 454 |
| 297 | 20231018 | 133600 | 2463129095 | 2430 | 2430 | 2430 | 2430 | 0 |
| 298 | 20231018 | 133500 | 2463129095 | 2430 | 2435 | 2435 | 2430 | 7 |
| 299 | 20231018 | 133400 | 2463112080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 300 | 20231018 | 133300 | 2463112080 | 2435 | 2435 | 2435 | 2435 | 965 |
| 301 | 20231018 | 133200 | 2460762305 | 2435 | 2440 | 2440 | 2435 | 9094 |
| 302 | 20231018 | 133100 | 2438618410 | 2435 | 2440 | 2440 | 2435 | 5 |
| 303 | 20231018 | 133000 | 2438606230 | 2440 | 2440 | 2440 | 2440 | 201 |
| 304 | 20231018 | 132900 | 2438115790 | 2440 | 2440 | 2445 | 2440 | 18277 |
| 305 | 20231018 | 132800 | 2393519815 | 2440 | 2430 | 2440 | 2430 | 4966 |
| 306 | 20231018 | 132700 | 2381447210 | 2430 | 2425 | 2430 | 2425 | 3737 |
| 307 | 20231018 | 132600 | 2372370695 | 2420 | 2420 | 2420 | 2420 | 6100 |
| 308 | 20231018 | 132500 | 2357608695 | 2425 | 2425 | 2425 | 2425 | 8 |
| 309 | 20231018 | 132400 | 2357589295 | 2425 | 2425 | 2425 | 2425 | 1305 |
| 310 | 20231018 | 132300 | 2354424670 | 2425 | 2425 | 2425 | 2425 | 1461 |
| 311 | 20231018 | 132200 | 2350881745 | 2425 | 2420 | 2425 | 2420 | 206 |
| 312 | 20231018 | 132100 | 2350383195 | 2415 | 2420 | 2420 | 2415 | 1928 |
| 313 | 20231018 | 132000 | 2345726455 | 2420 | 2420 | 2420 | 2420 | 1820 |
| 314 | 20231018 | 131900 | 2341322055 | 2420 | 2420 | 2420 | 2420 | 1774 |
| 315 | 20231018 | 131800 | 2337028975 | 2420 | 2420 | 2420 | 2420 | 18 |
| 316 | 20231018 | 131700 | 2336985415 | 2420 | 2420 | 2420 | 2420 | 1404 |
| 317 | 20231018 | 131600 | 2333587735 | 2420 | 2420 | 2420 | 2420 | 2249 |
| 318 | 20231018 | 131500 | 2328145155 | 2425 | 2425 | 2425 | 2425 | 200 |
| 319 | 20231018 | 131400 | 2327660155 | 2420 | 2425 | 2425 | 2420 | 9210 |
| 320 | 20231018 | 131300 | 2305371910 | 2430 | 2425 | 2430 | 2425 | 119 |
| 321 | 20231018 | 131200 | 2305083330 | 2420 | 2420 | 2420 | 2420 | 316 |
| 322 | 20231018 | 131100 | 2304318610 | 2425 | 2430 | 2430 | 2425 | 7366 |
| 323 | 20231018 | 131000 | 2286455920 | 2430 | 2425 | 2430 | 2425 | 502 |
| 324 | 20231018 | 130900 | 2285238560 | 2425 | 2425 | 2425 | 2425 | 980 |
| 325 | 20231018 | 130800 | 2282862060 | 2425 | 2425 | 2425 | 2425 | 1200 |
| 326 | 20231018 | 130700 | 2279952060 | 2425 | 2425 | 2425 | 2420 | 1118 |
| 327 | 20231018 | 130600 | 2277246385 | 2425 | 2425 | 2425 | 2425 | 0 |
| 328 | 20231018 | 130500 | 2277246385 | 2425 | 2425 | 2425 | 2420 | 1773 |
| 329 | 20231018 | 130400 | 2272955600 | 2425 | 2425 | 2425 | 2425 | 843 |
| 330 | 20231018 | 130300 | 2270911325 | 2425 | 2425 | 2425 | 2425 | 0 |
| 331 | 20231018 | 130200 | 2270911325 | 2425 | 2420 | 2425 | 2420 | 1683 |
| 332 | 20231018 | 130100 | 2266831740 | 2420 | 2425 | 2425 | 2420 | 3131 |
| 333 | 20231018 | 130000 | 2259250065 | 2425 | 2425 | 2425 | 2425 | 261 |
| 334 | 20231018 | 125900 | 2258617140 | 2425 | 2425 | 2425 | 2420 | 8141 |
| 335 | 20231018 | 125800 | 2238881420 | 2420 | 2420 | 2420 | 2420 | 1 |
| 336 | 20231018 | 125700 | 2238879000 | 2420 | 2420 | 2420 | 2420 | 240 |
| 337 | 20231018 | 125600 | 2238298200 | 2425 | 2420 | 2425 | 2420 | 7 |
| 338 | 20231018 | 125500 | 2238281230 | 2420 | 2420 | 2420 | 2420 | 500 |
| 339 | 20231018 | 125400 | 2237071230 | 2420 | 2420 | 2420 | 2420 | 7810 |
| 340 | 20231018 | 125300 | 2218171030 | 2425 | 2415 | 2425 | 2415 | 1101 |
| 341 | 20231018 | 125200 | 2215512105 | 2415 | 2425 | 2425 | 2415 | 387 |
| 342 | 20231018 | 125100 | 2214573660 | 2425 | 2425 | 2425 | 2425 | 2 |
| 343 | 20231018 | 125000 | 2214568810 | 2425 | 2425 | 2425 | 2425 | 930 |
| 344 | 20231018 | 124900 | 2212313560 | 2415 | 2425 | 2425 | 2415 | 7146 |
| 345 | 20231018 | 124800 | 2195025700 | 2430 | 2430 | 2430 | 2430 | 2196 |
| 346 | 20231018 | 124700 | 2189689420 | 2430 | 2430 | 2430 | 2430 | 2373 |
| 347 | 20231018 | 124600 | 2183923030 | 2430 | 2430 | 2430 | 2430 | 7 |
| 348 | 20231018 | 124500 | 2183906020 | 2425 | 2425 | 2425 | 2425 | 1042 |
| 349 | 20231018 | 124400 | 2181379170 | 2425 | 2425 | 2430 | 2425 | 356 |
| 350 | 20231018 | 124300 | 2180515760 | 2425 | 2425 | 2425 | 2425 | 3200 |
| 351 | 20231018 | 124200 | 2172755760 | 2420 | 2425 | 2425 | 2420 | 1121 |
| 352 | 20231018 | 124100 | 2170041940 | 2425 | 2425 | 2425 | 2425 | 21 |
| 353 | 20231018 | 124000 | 2169991015 | 2425 | 2415 | 2425 | 2415 | 600 |
| 354 | 20231018 | 123900 | 2168541195 | 2420 | 2425 | 2425 | 2415 | 3374 |
| 355 | 20231018 | 123800 | 2160372465 | 2415 | 2415 | 2415 | 2415 | 877 |
| 356 | 20231018 | 123700 | 2158254510 | 2420 | 2420 | 2420 | 2420 | 12270 |
| 357 | 20231018 | 123600 | 2128561110 | 2420 | 2420 | 2420 | 2420 | 415 |
| 358 | 20231018 | 123500 | 2127556810 | 2415 | 2430 | 2430 | 2415 | 17473 |
| 359 | 20231018 | 123400 | 2085278410 | 2430 | 2430 | 2430 | 2430 | 1438 |
| 360 | 20231018 | 123300 | 2081784070 | 2425 | 2425 | 2430 | 2420 | 3252 |
| 361 | 20231018 | 123200 | 2073900820 | 2425 | 2425 | 2425 | 2425 | 100 |
| 362 | 20231018 | 123100 | 2073658320 | 2420 | 2425 | 2425 | 2420 | 6716 |
| 363 | 20231018 | 123000 | 2057397260 | 2420 | 2425 | 2425 | 2420 | 5 |
| 364 | 20231018 | 122900 | 2057385150 | 2425 | 2425 | 2425 | 2425 | 20 |
| 365 | 20231018 | 122800 | 2057336650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 366 | 20231018 | 122700 | 2057336650 | 2425 | 2415 | 2425 | 2415 | 3110 |
| 367 | 20231018 | 122600 | 2049811810 | 2415 | 2415 | 2415 | 2410 | 6015 |
| 368 | 20231018 | 122500 | 2035286035 | 2415 | 2410 | 2415 | 2410 | 8362 |
| 369 | 20231018 | 122400 | 2015096805 | 2410 | 2415 | 2415 | 2410 | 2821 |
| 370 | 20231018 | 122300 | 2008296775 | 2415 | 2415 | 2420 | 2410 | 14489 |
| 371 | 20231018 | 122200 | 1973311095 | 2420 | 2420 | 2420 | 2415 | 606 |
| 372 | 20231018 | 122100 | 1971847075 | 2420 | 2415 | 2420 | 2415 | 167 |
| 373 | 20231018 | 122000 | 1971443145 | 2415 | 2415 | 2415 | 2415 | 2353 |
| 374 | 20231018 | 121900 | 1965760650 | 2415 | 2420 | 2420 | 2415 | 233 |
| 375 | 20231018 | 121800 | 1965196930 | 2415 | 2420 | 2420 | 2415 | 13913 |
| 376 | 20231018 | 121700 | 1931527535 | 2420 | 2425 | 2430 | 2420 | 5583 |
| 377 | 20231018 | 121600 | 1918014105 | 2425 | 2425 | 2425 | 2425 | 9543 |
| 378 | 20231018 | 121500 | 1894872330 | 2430 | 2430 | 2430 | 2430 | 300 |
| 379 | 20231018 | 121400 | 1894143330 | 2430 | 2435 | 2435 | 2430 | 204 |
| 380 | 20231018 | 121300 | 1893647585 | 2430 | 2430 | 2430 | 2430 | 1049 |
| 381 | 20231018 | 121200 | 1891098515 | 2430 | 2430 | 2430 | 2430 | 12 |
| 382 | 20231018 | 121100 | 1891069355 | 2435 | 2435 | 2435 | 2435 | 109 |
| 383 | 20231018 | 121000 | 1890803940 | 2430 | 2430 | 2430 | 2430 | 4624 |
| 384 | 20231018 | 120900 | 1879567620 | 2435 | 2435 | 2435 | 2435 | 361 |
| 385 | 20231018 | 120800 | 1878688585 | 2430 | 2435 | 2435 | 2430 | 57 |
| 386 | 20231018 | 120700 | 1878549800 | 2435 | 2435 | 2435 | 2435 | 1801 |
| 387 | 20231018 | 120600 | 1874164365 | 2440 | 2440 | 2440 | 2440 | 18 |
| 388 | 20231018 | 120500 | 1874120445 | 2440 | 2440 | 2440 | 2440 | 0 |
| 389 | 20231018 | 120400 | 1874120445 | 2440 | 2440 | 2440 | 2440 | 1 |
| 390 | 20231018 | 120300 | 1874118005 | 2435 | 2440 | 2440 | 2435 | 1000 |
| 391 | 20231018 | 120200 | 1871681400 | 2435 | 2440 | 2440 | 2435 | 69 |
| 392 | 20231018 | 120100 | 1871513380 | 2440 | 2440 | 2440 | 2440 | 0 |
| 393 | 20231018 | 120000 | 1871513380 | 2440 | 2435 | 2440 | 2435 | 68 |
| 394 | 20231018 | 115900 | 1871347755 | 2445 | 2440 | 2445 | 2440 | 6199 |
| 395 | 20231018 | 115800 | 1856222190 | 2445 | 2445 | 2445 | 2435 | 504 |
| 396 | 20231018 | 115700 | 1854994920 | 2440 | 2440 | 2440 | 2440 | 2354 |
| 397 | 20231018 | 115600 | 1849251160 | 2430 | 2435 | 2435 | 2430 | 2895 |
| 398 | 20231018 | 115500 | 1842202055 | 2435 | 2435 | 2435 | 2435 | 1168 |
| 399 | 20231018 | 115400 | 1839357975 | 2440 | 2440 | 2440 | 2440 | 11 |
| 400 | 20231018 | 115300 | 1839331135 | 2435 | 2430 | 2435 | 2430 | 202 |
| 401 | 20231018 | 115200 | 1838840265 | 2440 | 2435 | 2440 | 2435 | 2631 |
| 402 | 20231018 | 115100 | 1832433725 | 2440 | 2430 | 2440 | 2430 | 97 |
| 403 | 20231018 | 115000 | 1832197825 | 2430 | 2430 | 2430 | 2430 | 398 |
| 404 | 20231018 | 114900 | 1831230685 | 2440 | 2440 | 2440 | 2440 | 1 |
| 405 | 20231018 | 114800 | 1831228245 | 2440 | 2430 | 2440 | 2430 | 10069 |
| 406 | 20231018 | 114700 | 1806665960 | 2435 | 2430 | 2435 | 2430 | 1465 |
| 407 | 20231018 | 114600 | 1803102700 | 2425 | 2425 | 2425 | 2425 | 712 |
| 408 | 20231018 | 114500 | 1801376100 | 2425 | 2430 | 2435 | 2425 | 13408 |
| 409 | 20231018 | 114400 | 1768810440 | 2430 | 2435 | 2435 | 2430 | 2115 |
| 410 | 20231018 | 114300 | 1763670440 | 2435 | 2430 | 2435 | 2430 | 977 |
| 411 | 20231018 | 114200 | 1761296275 | 2430 | 2430 | 2430 | 2430 | 310 |
| 412 | 20231018 | 114100 | 1760542975 | 2425 | 2435 | 2435 | 2425 | 2841 |
| 413 | 20231018 | 114000 | 1753639360 | 2435 | 2435 | 2435 | 2435 | 209 |
| 414 | 20231018 | 113900 | 1753130445 | 2435 | 2430 | 2435 | 2430 | 884 |
| 415 | 20231018 | 113800 | 1750982310 | 2430 | 2435 | 2435 | 2430 | 951 |
| 416 | 20231018 | 113700 | 1748671375 | 2435 | 2440 | 2440 | 2435 | 21 |
| 417 | 20231018 | 113600 | 1748620140 | 2435 | 2440 | 2440 | 2435 | 3801 |
| 418 | 20231018 | 113500 | 1739364695 | 2440 | 2440 | 2440 | 2440 | 1 |
| 419 | 20231018 | 113400 | 1739362255 | 2435 | 2435 | 2435 | 2435 | 40 |
| 420 | 20231018 | 113300 | 1739264855 | 2440 | 2440 | 2440 | 2440 | 1 |
| 421 | 20231018 | 113200 | 1739262415 | 2440 | 2440 | 2440 | 2440 | 31 |
| 422 | 20231018 | 113100 | 1739186775 | 2440 | 2435 | 2440 | 2435 | 3276 |
| 423 | 20231018 | 113000 | 1731209705 | 2435 | 2435 | 2435 | 2435 | 1 |
| 424 | 20231018 | 112900 | 1731207270 | 2425 | 2430 | 2430 | 2425 | 2170 |
| 425 | 20231018 | 112800 | 1725936145 | 2425 | 2430 | 2430 | 2425 | 12075 |
| 426 | 20231018 | 112700 | 1696654240 | 2430 | 2430 | 2430 | 2425 | 6613 |
| 427 | 20231018 | 112600 | 1680605115 | 2435 | 2430 | 2435 | 2430 | 6446 |
| 428 | 20231018 | 112500 | 1664934340 | 2430 | 2425 | 2430 | 2425 | 1811 |
| 429 | 20231018 | 112400 | 1660533630 | 2425 | 2430 | 2430 | 2425 | 850 |
| 430 | 20231018 | 112300 | 1658468915 | 2435 | 2435 | 2435 | 2435 | 803 |
| 431 | 20231018 | 112200 | 1656513610 | 2430 | 2435 | 2435 | 2430 | 636 |
| 432 | 20231018 | 112100 | 1654967965 | 2430 | 2430 | 2430 | 2430 | 315 |
| 433 | 20231018 | 112000 | 1654202515 | 2440 | 2435 | 2440 | 2435 | 111 |
| 434 | 20231018 | 111900 | 1653932225 | 2435 | 2430 | 2435 | 2430 | 1325 |
| 435 | 20231018 | 111800 | 1650707350 | 2440 | 2440 | 2440 | 2440 | 237 |
| 436 | 20231018 | 111700 | 1650129070 | 2440 | 2435 | 2440 | 2435 | 202 |
| 437 | 20231018 | 111600 | 1649636375 | 2435 | 2435 | 2435 | 2435 | 1002 |
| 438 | 20231018 | 111500 | 1647196505 | 2435 | 2435 | 2435 | 2430 | 226 |
| 439 | 20231018 | 111400 | 1646646815 | 2430 | 2435 | 2435 | 2430 | 2170 |
| 440 | 20231018 | 111300 | 1641362950 | 2435 | 2435 | 2435 | 2435 | 300 |
| 441 | 20231018 | 111200 | 1640632450 | 2435 | 2435 | 2435 | 2435 | 784 |
| 442 | 20231018 | 111100 | 1638723410 | 2435 | 2435 | 2435 | 2435 | 1020 |
| 443 | 20231018 | 111000 | 1636239710 | 2440 | 2440 | 2440 | 2440 | 403 |
| 444 | 20231018 | 110900 | 1635256390 | 2440 | 2430 | 2440 | 2430 | 23 |
| 445 | 20231018 | 110800 | 1635200280 | 2440 | 2440 | 2440 | 2425 | 2172 |
| 446 | 20231018 | 110700 | 1629928465 | 2440 | 2435 | 2440 | 2435 | 1399 |
| 447 | 20231018 | 110600 | 1626521895 | 2440 | 2435 | 2440 | 2435 | 205 |
| 448 | 20231018 | 110500 | 1626022700 | 2440 | 2440 | 2440 | 2440 | 176 |
| 449 | 20231018 | 110400 | 1625593260 | 2440 | 2440 | 2440 | 2425 | 36 |
| 450 | 20231018 | 110300 | 1625505645 | 2440 | 2440 | 2440 | 2425 | 253 |
| 451 | 20231018 | 110200 | 1624891325 | 2440 | 2435 | 2440 | 2430 | 6287 |
| 452 | 20231018 | 110100 | 1609595305 | 2435 | 2440 | 2440 | 2435 | 1277 |
| 453 | 20231018 | 110000 | 1606482065 | 2440 | 2435 | 2440 | 2430 | 2084 |
| 454 | 20231018 | 105900 | 1601417510 | 2430 | 2435 | 2435 | 2430 | 780 |
| 455 | 20231018 | 105800 | 1599518310 | 2440 | 2430 | 2440 | 2430 | 3 |
| 456 | 20231018 | 105700 | 1599511010 | 2425 | 2435 | 2450 | 2425 | 7975 |
| 457 | 20231018 | 105600 | 1580126680 | 2435 | 2440 | 2450 | 2435 | 702 |
| 458 | 20231018 | 105500 | 1578413795 | 2450 | 2435 | 2450 | 2435 | 11 |
| 459 | 20231018 | 105400 | 1578386995 | 2450 | 2435 | 2450 | 2435 | 1203 |
| 460 | 20231018 | 105300 | 1575457275 | 2440 | 2450 | 2450 | 2435 | 68 |
| 461 | 20231018 | 105200 | 1575291565 | 2445 | 2440 | 2445 | 2435 | 8915 |
| 462 | 20231018 | 105100 | 1553541690 | 2445 | 2445 | 2445 | 2445 | 3 |
| 463 | 20231018 | 105000 | 1553534355 | 2445 | 2445 | 2445 | 2445 | 1685 |
| 464 | 20231018 | 104900 | 1549414530 | 2445 | 2435 | 2450 | 2435 | 544 |
| 465 | 20231018 | 104800 | 1548088775 | 2450 | 2450 | 2450 | 2435 | 324 |
| 466 | 20231018 | 104700 | 1547299805 | 2450 | 2435 | 2450 | 2435 | 6101 |
| 467 | 20231018 | 104600 | 1532392830 | 2435 | 2435 | 2435 | 2430 | 1620 |
| 468 | 20231018 | 104500 | 1528456160 | 2430 | 2420 | 2430 | 2420 | 4896 |
| 469 | 20231018 | 104400 | 1516566910 | 2420 | 2420 | 2420 | 2420 | 7270 |
| 470 | 20231018 | 104300 | 1498973510 | 2420 | 2420 | 2425 | 2420 | 24162 |
| 471 | 20231018 | 104200 | 1440500970 | 2420 | 2425 | 2425 | 2420 | 5454 |
| 472 | 20231018 | 104100 | 1427293270 | 2425 | 2425 | 2430 | 2425 | 21872 |
| 473 | 20231018 | 104000 | 1374251625 | 2425 | 2430 | 2440 | 2425 | 1920 |
| 474 | 20231018 | 103900 | 1369586125 | 2435 | 2425 | 2435 | 2425 | 4401 |
| 475 | 20231018 | 103800 | 1358882420 | 2425 | 2430 | 2435 | 2425 | 1805 |
| 476 | 20231018 | 103700 | 1354496445 | 2430 | 2430 | 2435 | 2425 | 4548 |
| 477 | 20231018 | 103600 | 1343444310 | 2435 | 2435 | 2440 | 2435 | 16758 |
| 478 | 20231018 | 103500 | 1302636760 | 2440 | 2445 | 2445 | 2440 | 3537 |
| 479 | 20231018 | 103400 | 1294005540 | 2445 | 2440 | 2445 | 2440 | 1605 |
| 480 | 20231018 | 103300 | 1290085725 | 2440 | 2440 | 2440 | 2440 | 626 |
| 481 | 20231018 | 103200 | 1288558285 | 2440 | 2445 | 2445 | 2440 | 9352 |
| 482 | 20231018 | 103100 | 1265736660 | 2445 | 2445 | 2450 | 2445 | 2139 |
| 483 | 20231018 | 103000 | 1260506800 | 2450 | 2450 | 2450 | 2445 | 1304 |
| 484 | 20231018 | 102900 | 1257315480 | 2450 | 2450 | 2450 | 2450 | 610 |
| 485 | 20231018 | 102800 | 1255820980 | 2450 | 2450 | 2450 | 2450 | 828 |
| 486 | 20231018 | 102700 | 1253792380 | 2450 | 2450 | 2450 | 2450 | 598 |
| 487 | 20231018 | 102600 | 1252327280 | 2450 | 2450 | 2450 | 2450 | 4835 |
| 488 | 20231018 | 102500 | 1240481530 | 2450 | 2450 | 2460 | 2450 | 5039 |
| 489 | 20231018 | 102400 | 1228135640 | 2460 | 2460 | 2460 | 2460 | 140 |
| 490 | 20231018 | 102300 | 1227791240 | 2460 | 2460 | 2460 | 2445 | 2350 |
| 491 | 20231018 | 102200 | 1222017640 | 2450 | 2455 | 2455 | 2450 | 5527 |
| 492 | 20231018 | 102100 | 1208476195 | 2455 | 2455 | 2455 | 2455 | 1391 |
| 493 | 20231018 | 102000 | 1205061290 | 2455 | 2460 | 2460 | 2450 | 3334 |
| 494 | 20231018 | 101900 | 1196876095 | 2460 | 2460 | 2460 | 2460 | 1628 |
| 495 | 20231018 | 101800 | 1192871215 | 2460 | 2460 | 2460 | 2460 | 0 |
| 496 | 20231018 | 101700 | 1192871215 | 2460 | 2465 | 2470 | 2460 | 5001 |
| 497 | 20231018 | 101600 | 1180529380 | 2460 | 2460 | 2460 | 2460 | 13920 |
| 498 | 20231018 | 101500 | 1146286180 | 2460 | 2465 | 2465 | 2460 | 2801 |
| 499 | 20231018 | 101400 | 1139392185 | 2465 | 2465 | 2465 | 2465 | 11 |
| 500 | 20231018 | 101300 | 1139365070 | 2465 | 2460 | 2465 | 2460 | 102 |
| 501 | 20231018 | 101200 | 1139114140 | 2465 | 2465 | 2465 | 2465 | 2295 |
| 502 | 20231018 | 101100 | 1133456965 | 2470 | 2470 | 2470 | 2470 | 2 |
| 503 | 20231018 | 101000 | 1133452025 | 2470 | 2470 | 2470 | 2465 | 3535 |
| 504 | 20231018 | 100900 | 1124733635 | 2470 | 2470 | 2470 | 2470 | 305 |
| 505 | 20231018 | 100800 | 1123980285 | 2470 | 2470 | 2470 | 2470 | 2 |
| 506 | 20231018 | 100700 | 1123975345 | 2465 | 2465 | 2465 | 2465 | 937 |
| 507 | 20231018 | 100600 | 1121665640 | 2465 | 2465 | 2465 | 2465 | 1101 |
| 508 | 20231018 | 100500 | 1118951675 | 2465 | 2460 | 2465 | 2460 | 439 |
| 509 | 20231018 | 100400 | 1117870215 | 2460 | 2455 | 2460 | 2455 | 4890 |
| 510 | 20231018 | 100300 | 1105863455 | 2460 | 2460 | 2460 | 2460 | 1747 |
| 511 | 20231018 | 100200 | 1101565835 | 2465 | 2465 | 2465 | 2460 | 2816 |
| 512 | 20231018 | 100100 | 1094629045 | 2465 | 2460 | 2465 | 2460 | 6651 |
| 513 | 20231018 | 100000 | 1078238045 | 2460 | 2460 | 2460 | 2460 | 709 |
| 514 | 20231018 | 095900 | 1076493905 | 2460 | 2455 | 2460 | 2455 | 306 |
| 515 | 20231018 | 095800 | 1075741150 | 2465 | 2465 | 2465 | 2465 | 1 |
| 516 | 20231018 | 095700 | 1075738685 | 2465 | 2460 | 2465 | 2460 | 10426 |
| 517 | 20231018 | 095600 | 1050063670 | 2460 | 2470 | 2470 | 2460 | 566 |
| 518 | 20231018 | 095500 | 1048668300 | 2470 | 2460 | 2470 | 2460 | 5651 |
| 519 | 20231018 | 095400 | 1034729400 | 2460 | 2460 | 2465 | 2460 | 9947 |
| 520 | 20231018 | 095300 | 1010253645 | 2460 | 2440 | 2460 | 2440 | 8442 |
| 521 | 20231018 | 095200 | 989571925 | 2440 | 2440 | 2440 | 2430 | 6400 |
| 522 | 20231018 | 095100 | 974001480 | 2445 | 2445 | 2445 | 2440 | 252 |
| 523 | 20231018 | 095000 | 973386375 | 2445 | 2445 | 2445 | 2440 | 1766 |
| 524 | 20231018 | 094900 | 969077220 | 2440 | 2435 | 2445 | 2425 | 7155 |
| 525 | 20231018 | 094800 | 951636455 | 2425 | 2425 | 2440 | 2425 | 3378 |
| 526 | 20231018 | 094700 | 943428330 | 2425 | 2440 | 2440 | 2425 | 19722 |
| 527 | 20231018 | 094600 | 895461640 | 2435 | 2445 | 2445 | 2435 | 17756 |
| 528 | 20231018 | 094500 | 852075530 | 2450 | 2450 | 2450 | 2450 | 2600 |
| 529 | 20231018 | 094400 | 845705530 | 2455 | 2450 | 2455 | 2450 | 2853 |
| 530 | 20231018 | 094300 | 838711615 | 2450 | 2450 | 2450 | 2450 | 11 |
| 531 | 20231018 | 094200 | 838684665 | 2450 | 2450 | 2455 | 2450 | 8676 |
| 532 | 20231018 | 094100 | 817428405 | 2450 | 2450 | 2450 | 2450 | 3408 |
| 533 | 20231018 | 094000 | 809078805 | 2450 | 2445 | 2455 | 2445 | 2612 |
| 534 | 20231018 | 093900 | 802678155 | 2445 | 2450 | 2450 | 2445 | 2551 |
| 535 | 20231018 | 093800 | 796435455 | 2455 | 2450 | 2455 | 2445 | 8061 |
| 536 | 20231018 | 093700 | 776695060 | 2450 | 2455 | 2455 | 2445 | 18243 |
| 537 | 20231018 | 093600 | 732003920 | 2455 | 2455 | 2460 | 2455 | 6155 |
| 538 | 20231018 | 093500 | 716892350 | 2455 | 2455 | 2460 | 2455 | 865 |
| 539 | 20231018 | 093400 | 714765605 | 2455 | 2460 | 2460 | 2455 | 722 |
| 540 | 20231018 | 093300 | 712993040 | 2455 | 2460 | 2460 | 2455 | 353 |
| 541 | 20231018 | 093200 | 712125840 | 2460 | 2450 | 2460 | 2450 | 41 |
| 542 | 20231018 | 093100 | 712024990 | 2470 | 2465 | 2470 | 2450 | 7821 |
| 543 | 20231018 | 093000 | 692809635 | 2455 | 2470 | 2470 | 2455 | 3771 |
| 544 | 20231018 | 092900 | 683550190 | 2470 | 2465 | 2470 | 2450 | 9212 |
| 545 | 20231018 | 092800 | 660866535 | 2470 | 2450 | 2475 | 2450 | 11344 |
| 546 | 20231018 | 092700 | 632815200 | 2450 | 2460 | 2470 | 2450 | 10563 |
| 547 | 20231018 | 092600 | 606771955 | 2440 | 2460 | 2460 | 2440 | 13816 |
| 548 | 20231018 | 092500 | 572969485 | 2460 | 2460 | 2460 | 2455 | 3177 |
| 549 | 20231018 | 092400 | 565166205 | 2460 | 2460 | 2460 | 2455 | 209 |
| 550 | 20231018 | 092300 | 564653070 | 2455 | 2455 | 2455 | 2455 | 3788 |
| 551 | 20231018 | 092200 | 555353530 | 2455 | 2455 | 2455 | 2450 | 9063 |
| 552 | 20231018 | 092100 | 533119660 | 2455 | 2455 | 2455 | 2450 | 3520 |
| 553 | 20231018 | 092000 | 524480560 | 2455 | 2455 | 2455 | 2455 | 789 |
| 554 | 20231018 | 091900 | 522543565 | 2460 | 2470 | 2470 | 2460 | 5172 |
| 555 | 20231018 | 091800 | 509788725 | 2460 | 2480 | 2480 | 2460 | 8146 |
| 556 | 20231018 | 091700 | 489616930 | 2475 | 2455 | 2475 | 2450 | 6796 |
| 557 | 20231018 | 091600 | 472870580 | 2455 | 2450 | 2455 | 2450 | 2502 |
| 558 | 20231018 | 091500 | 466740675 | 2450 | 2445 | 2455 | 2445 | 2452 |
| 559 | 20231018 | 091400 | 460732550 | 2445 | 2440 | 2450 | 2435 | 3244 |
| 560 | 20231018 | 091300 | 452818945 | 2435 | 2445 | 2455 | 2435 | 5969 |
| 561 | 20231018 | 091200 | 438234200 | 2445 | 2445 | 2445 | 2440 | 2636 |
| 562 | 20231018 | 091100 | 431800185 | 2445 | 2460 | 2465 | 2445 | 8617 |
| 563 | 20231018 | 091000 | 410603895 | 2460 | 2450 | 2460 | 2440 | 5567 |
| 564 | 20231018 | 090900 | 396950645 | 2440 | 2450 | 2450 | 2435 | 5512 |
| 565 | 20231018 | 090800 | 383489195 | 2435 | 2440 | 2450 | 2435 | 14547 |
| 566 | 20231018 | 090700 | 348003915 | 2445 | 2445 | 2445 | 2440 | 17841 |
| 567 | 20231018 | 090600 | 304416960 | 2445 | 2470 | 2470 | 2445 | 15537 |
| 568 | 20231018 | 090500 | 266406065 | 2455 | 2445 | 2470 | 2445 | 6024 |
| 569 | 20231018 | 090400 | 251620835 | 2440 | 2455 | 2460 | 2425 | 32323 |
| 570 | 20231018 | 090300 | 172799475 | 2460 | 2460 | 2460 | 2445 | 5852 |
| 571 | 20231018 | 090200 | 158458060 | 2455 | 2475 | 2475 | 2455 | 7850 |
| 572 | 20231018 | 090100 | 139134020 | 2475 | 2480 | 2485 | 2475 | 22006 |
| 573 | 20231018 | 090000 | 84569645 | 2480 | 2450 | 2480 | 2445 | 34510 |