28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 183100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 26582 |
| 3 | 20231019 | 183000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 4 | 20231019 | 182900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 5 | 20231019 | 182800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 6 | 20231019 | 182700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 7 | 20231019 | 182600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 8 | 20231019 | 182500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 9 | 20231019 | 182400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 10 | 20231019 | 182300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 11 | 20231019 | 182200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 12 | 20231019 | 182100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 13 | 20231019 | 182000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 14 | 20231019 | 181900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 15 | 20231019 | 181800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 16 | 20231019 | 181700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 17 | 20231019 | 181600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 18 | 20231019 | 181500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 19 | 20231019 | 181400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 20 | 20231019 | 181300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 21 | 20231019 | 181200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 22 | 20231019 | 181100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 23 | 20231019 | 181000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 24 | 20231019 | 180900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 25 | 20231019 | 180800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 26 | 20231019 | 180700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 27 | 20231019 | 180600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 28 | 20231019 | 180500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 29 | 20231019 | 180400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 30 | 20231019 | 180300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 31 | 20231019 | 180200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 32 | 20231019 | 180100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 26582 |
| 33 | 20231019 | 180000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 34 | 20231019 | 175900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 35 | 20231019 | 175800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 36 | 20231019 | 175700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 37 | 20231019 | 175600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 38 | 20231019 | 175500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 39 | 20231019 | 175400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 40 | 20231019 | 175300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 41 | 20231019 | 175200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 42 | 20231019 | 175100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 43 | 20231019 | 175000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 44 | 20231019 | 174900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 45 | 20231019 | 174800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 46 | 20231019 | 174700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 47 | 20231019 | 174600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 48 | 20231019 | 174500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 49 | 20231019 | 174400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 50 | 20231019 | 174300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 51 | 20231019 | 174200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 52 | 20231019 | 174100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 53 | 20231019 | 174000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 54 | 20231019 | 173900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 55 | 20231019 | 173800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 56 | 20231019 | 173700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 57 | 20231019 | 173600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 58 | 20231019 | 173500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 59 | 20231019 | 173400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 60 | 20231019 | 173300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 61 | 20231019 | 173200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 62 | 20231019 | 173100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 26582 |
| 63 | 20231019 | 173000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 64 | 20231019 | 172900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 65 | 20231019 | 172800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 66 | 20231019 | 172700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 67 | 20231019 | 172600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 68 | 20231019 | 172500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 69 | 20231019 | 172400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 70 | 20231019 | 172300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 71 | 20231019 | 172200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 72 | 20231019 | 172100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 73 | 20231019 | 172000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 74 | 20231019 | 171900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 75 | 20231019 | 171800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 76 | 20231019 | 171700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 77 | 20231019 | 171600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 78 | 20231019 | 171500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 79 | 20231019 | 171400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 80 | 20231019 | 171300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 81 | 20231019 | 171200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 82 | 20231019 | 171100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 83 | 20231019 | 171000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 84 | 20231019 | 170900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 85 | 20231019 | 170800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 86 | 20231019 | 170700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 87 | 20231019 | 170600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 88 | 20231019 | 170500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 89 | 20231019 | 170400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 90 | 20231019 | 170300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 91 | 20231019 | 170200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 92 | 20231019 | 170100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 26582 |
| 93 | 20231019 | 170000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 94 | 20231019 | 165900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 95 | 20231019 | 165800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 96 | 20231019 | 165700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 97 | 20231019 | 165600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 98 | 20231019 | 165500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 99 | 20231019 | 165400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 100 | 20231019 | 165300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 101 | 20231019 | 165200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 102 | 20231019 | 165100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 103 | 20231019 | 165000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 104 | 20231019 | 164900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 105 | 20231019 | 164800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 106 | 20231019 | 164700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 107 | 20231019 | 164600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 108 | 20231019 | 164500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 109 | 20231019 | 164400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 110 | 20231019 | 164300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 111 | 20231019 | 164200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 112 | 20231019 | 164100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 113 | 20231019 | 164000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 114 | 20231019 | 163900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 115 | 20231019 | 163800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 116 | 20231019 | 163700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 117 | 20231019 | 163600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 118 | 20231019 | 163500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 119 | 20231019 | 163400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 120 | 20231019 | 163300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 121 | 20231019 | 163200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 122 | 20231019 | 163100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 26582 |
| 123 | 20231019 | 163000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 124 | 20231019 | 162900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 125 | 20231019 | 162800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 126 | 20231019 | 162700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 127 | 20231019 | 162600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 128 | 20231019 | 162500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 129 | 20231019 | 162400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 130 | 20231019 | 162300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 131 | 20231019 | 162200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 132 | 20231019 | 162100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 133 | 20231019 | 162000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 134 | 20231019 | 161900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 135 | 20231019 | 161800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 136 | 20231019 | 161700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 137 | 20231019 | 161600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 138 | 20231019 | 161500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 139 | 20231019 | 161400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 140 | 20231019 | 161300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 141 | 20231019 | 161200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 142 | 20231019 | 161100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 143 | 20231019 | 161000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 144 | 20231019 | 160900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 145 | 20231019 | 160800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 146 | 20231019 | 160700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 147 | 20231019 | 160600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 148 | 20231019 | 160500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 149 | 20231019 | 160400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 150 | 20231019 | 160300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 151 | 20231019 | 160200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 152 | 20231019 | 160100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 26582 |
| 153 | 20231019 | 160000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 154 | 20231019 | 155900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 155 | 20231019 | 155800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 156 | 20231019 | 155700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 157 | 20231019 | 155600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 158 | 20231019 | 155500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 159 | 20231019 | 155400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 160 | 20231019 | 155300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 161 | 20231019 | 155200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 162 | 20231019 | 155100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 163 | 20231019 | 155000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 164 | 20231019 | 154900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 165 | 20231019 | 154800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 166 | 20231019 | 154700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 167 | 20231019 | 154600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 168 | 20231019 | 154500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 169 | 20231019 | 154400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 170 | 20231019 | 154300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 171 | 20231019 | 154200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 172 | 20231019 | 154100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 173 | 20231019 | 154000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 174 | 20231019 | 153900 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 175 | 20231019 | 153800 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 176 | 20231019 | 153700 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 177 | 20231019 | 153600 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 178 | 20231019 | 153500 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 179 | 20231019 | 153400 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 180 | 20231019 | 153300 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 181 | 20231019 | 153200 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 182 | 20231019 | 153100 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 26582 |
| 183 | 20231019 | 153000 | 3087806120 | 2350 | 2350 | 2350 | 2350 | 26582 |
| 184 | 20231019 | 152900 | 3025338420 | 2330 | 2330 | 2330 | 2330 | 0 |
| 185 | 20231019 | 152800 | 3025338420 | 2330 | 2330 | 2330 | 2330 | 0 |
| 186 | 20231019 | 152700 | 3025338420 | 2330 | 2330 | 2330 | 2330 | 0 |
| 187 | 20231019 | 152600 | 3025338420 | 2330 | 2330 | 2330 | 2330 | 0 |
| 188 | 20231019 | 152500 | 3025338420 | 2330 | 2330 | 2330 | 2330 | 0 |
| 189 | 20231019 | 152400 | 3025338420 | 2330 | 2330 | 2330 | 2330 | 0 |
| 190 | 20231019 | 152300 | 3025338420 | 2330 | 2330 | 2330 | 2330 | 0 |
| 191 | 20231019 | 152200 | 3025338420 | 2330 | 2330 | 2330 | 2330 | 0 |
| 192 | 20231019 | 152100 | 3025338420 | 2330 | 2330 | 2330 | 2330 | 0 |
| 193 | 20231019 | 152000 | 3025338420 | 2330 | 2330 | 2330 | 2330 | 0 |
| 194 | 20231019 | 151900 | 3025338420 | 2330 | 2345 | 2345 | 2330 | 6582 |
| 195 | 20231019 | 151800 | 3009975040 | 2340 | 2340 | 2345 | 2335 | 978 |
| 196 | 20231019 | 151700 | 3007685355 | 2335 | 2340 | 2345 | 2335 | 3923 |
| 197 | 20231019 | 151600 | 2998514310 | 2335 | 2340 | 2350 | 2335 | 3612 |
| 198 | 20231019 | 151500 | 2990055480 | 2350 | 2345 | 2350 | 2340 | 5008 |
| 199 | 20231019 | 151400 | 2978315035 | 2355 | 2350 | 2355 | 2345 | 5370 |
| 200 | 20231019 | 151300 | 2965695705 | 2355 | 2360 | 2365 | 2350 | 2254 |
| 201 | 20231019 | 151200 | 2960379410 | 2360 | 2350 | 2360 | 2350 | 1301 |
| 202 | 20231019 | 151100 | 2957315515 | 2350 | 2355 | 2355 | 2350 | 2865 |
| 203 | 20231019 | 151000 | 2950576020 | 2355 | 2355 | 2355 | 2355 | 13 |
| 204 | 20231019 | 150900 | 2950545405 | 2355 | 2345 | 2355 | 2345 | 4861 |
| 205 | 20231019 | 150800 | 2939109085 | 2340 | 2340 | 2345 | 2340 | 2398 |
| 206 | 20231019 | 150700 | 2933496905 | 2340 | 2345 | 2345 | 2340 | 3247 |
| 207 | 20231019 | 150600 | 2925891785 | 2350 | 2350 | 2350 | 2350 | 1713 |
| 208 | 20231019 | 150500 | 2921866235 | 2340 | 2350 | 2350 | 2340 | 1166 |
| 209 | 20231019 | 150400 | 2919131300 | 2360 | 2360 | 2360 | 2360 | 18 |
| 210 | 20231019 | 150300 | 2919088820 | 2350 | 2340 | 2350 | 2340 | 9221 |
| 211 | 20231019 | 150200 | 2897473540 | 2340 | 2340 | 2345 | 2335 | 1247 |
| 212 | 20231019 | 150100 | 2894554565 | 2335 | 2345 | 2345 | 2335 | 12069 |
| 213 | 20231019 | 150000 | 2866287235 | 2340 | 2370 | 2370 | 2325 | 71249 |
| 214 | 20231019 | 145900 | 2699089470 | 2365 | 2365 | 2365 | 2360 | 9989 |
| 215 | 20231019 | 145800 | 2675470485 | 2365 | 2355 | 2365 | 2355 | 10033 |
| 216 | 20231019 | 145700 | 2651794935 | 2355 | 2355 | 2360 | 2355 | 7539 |
| 217 | 20231019 | 145600 | 2634040460 | 2355 | 2355 | 2355 | 2350 | 13544 |
| 218 | 20231019 | 145500 | 2602179205 | 2355 | 2355 | 2360 | 2345 | 11893 |
| 219 | 20231019 | 145400 | 2574192900 | 2360 | 2355 | 2360 | 2345 | 22967 |
| 220 | 20231019 | 145300 | 2520225575 | 2355 | 2355 | 2355 | 2350 | 2247 |
| 221 | 20231019 | 145200 | 2514944640 | 2355 | 2350 | 2355 | 2350 | 1392 |
| 222 | 20231019 | 145100 | 2511666735 | 2350 | 2355 | 2360 | 2350 | 7080 |
| 223 | 20231019 | 145000 | 2494993680 | 2355 | 2355 | 2360 | 2355 | 7438 |
| 224 | 20231019 | 144900 | 2477476800 | 2360 | 2360 | 2360 | 2355 | 4007 |
| 225 | 20231019 | 144800 | 2468040280 | 2360 | 2365 | 2365 | 2360 | 9832 |
| 226 | 20231019 | 144700 | 2444822835 | 2360 | 2360 | 2365 | 2360 | 6805 |
| 227 | 20231019 | 144600 | 2428760445 | 2355 | 2355 | 2360 | 2355 | 6034 |
| 228 | 20231019 | 144500 | 2414522770 | 2360 | 2355 | 2360 | 2355 | 228 |
| 229 | 20231019 | 144400 | 2413985190 | 2360 | 2355 | 2360 | 2355 | 329 |
| 230 | 20231019 | 144300 | 2413210305 | 2360 | 2355 | 2360 | 2355 | 1018 |
| 231 | 20231019 | 144200 | 2410812825 | 2355 | 2360 | 2360 | 2355 | 129 |
| 232 | 20231019 | 144100 | 2410508475 | 2360 | 2360 | 2360 | 2360 | 1610 |
| 233 | 20231019 | 144000 | 2406708875 | 2360 | 2355 | 2360 | 2350 | 109 |
| 234 | 20231019 | 143900 | 2406452440 | 2350 | 2355 | 2355 | 2350 | 1138 |
| 235 | 20231019 | 143800 | 2403774740 | 2360 | 2365 | 2365 | 2360 | 526 |
| 236 | 20231019 | 143700 | 2402533280 | 2365 | 2355 | 2365 | 2355 | 119 |
| 237 | 20231019 | 143600 | 2402252845 | 2355 | 2360 | 2365 | 2355 | 3100 |
| 238 | 20231019 | 143500 | 2394937430 | 2360 | 2365 | 2370 | 2360 | 10206 |
| 239 | 20231019 | 143400 | 2370849255 | 2370 | 2370 | 2370 | 2370 | 10 |
| 240 | 20231019 | 143300 | 2370825555 | 2365 | 2365 | 2365 | 2365 | 489 |
| 241 | 20231019 | 143200 | 2369669070 | 2365 | 2365 | 2365 | 2365 | 8 |
| 242 | 20231019 | 143100 | 2369650150 | 2365 | 2360 | 2365 | 2355 | 440 |
| 243 | 20231019 | 143000 | 2368609750 | 2360 | 2360 | 2360 | 2360 | 3670 |
| 244 | 20231019 | 142900 | 2359948550 | 2350 | 2360 | 2360 | 2350 | 404 |
| 245 | 20231019 | 142800 | 2358999110 | 2360 | 2355 | 2360 | 2350 | 683 |
| 246 | 20231019 | 142700 | 2357391835 | 2350 | 2350 | 2350 | 2350 | 3383 |
| 247 | 20231019 | 142600 | 2349441785 | 2350 | 2355 | 2355 | 2350 | 1731 |
| 248 | 20231019 | 142500 | 2345370690 | 2355 | 2350 | 2355 | 2350 | 1611 |
| 249 | 20231019 | 142400 | 2341578285 | 2355 | 2355 | 2355 | 2355 | 620 |
| 250 | 20231019 | 142300 | 2340118185 | 2355 | 2345 | 2360 | 2345 | 6522 |
| 251 | 20231019 | 142200 | 2324781875 | 2345 | 2355 | 2355 | 2345 | 16343 |
| 252 | 20231019 | 142100 | 2286369860 | 2355 | 2355 | 2360 | 2355 | 4908 |
| 253 | 20231019 | 142000 | 2274806520 | 2355 | 2360 | 2360 | 2355 | 11926 |
| 254 | 20231019 | 141900 | 2246663325 | 2360 | 2365 | 2365 | 2360 | 112 |
| 255 | 20231019 | 141800 | 2246398505 | 2365 | 2370 | 2370 | 2365 | 850 |
| 256 | 20231019 | 141700 | 2244385755 | 2370 | 2360 | 2370 | 2360 | 92 |
| 257 | 20231019 | 141600 | 2244168535 | 2360 | 2370 | 2370 | 2360 | 653 |
| 258 | 20231019 | 141500 | 2242623095 | 2370 | 2360 | 2370 | 2360 | 661 |
| 259 | 20231019 | 141400 | 2241061860 | 2360 | 2365 | 2365 | 2360 | 1748 |
| 260 | 20231019 | 141300 | 2236931230 | 2365 | 2360 | 2365 | 2360 | 445 |
| 261 | 20231019 | 141200 | 2235879805 | 2360 | 2360 | 2360 | 2360 | 3 |
| 262 | 20231019 | 141100 | 2235872725 | 2365 | 2365 | 2365 | 2365 | 3 |
| 263 | 20231019 | 141000 | 2235865630 | 2365 | 2365 | 2365 | 2365 | 641 |
| 264 | 20231019 | 140900 | 2234349665 | 2365 | 2365 | 2365 | 2365 | 122 |
| 265 | 20231019 | 140800 | 2234061135 | 2360 | 2360 | 2360 | 2360 | 33 |
| 266 | 20231019 | 140700 | 2233983255 | 2360 | 2360 | 2360 | 2360 | 51 |
| 267 | 20231019 | 140600 | 2233862895 | 2360 | 2360 | 2360 | 2360 | 200 |
| 268 | 20231019 | 140500 | 2233390895 | 2360 | 2365 | 2365 | 2360 | 1037 |
| 269 | 20231019 | 140400 | 2230942600 | 2365 | 2370 | 2370 | 2365 | 6019 |
| 270 | 20231019 | 140300 | 2216707315 | 2370 | 2370 | 2370 | 2370 | 668 |
| 271 | 20231019 | 140200 | 2215124155 | 2370 | 2370 | 2370 | 2370 | 842 |
| 272 | 20231019 | 140100 | 2213128615 | 2370 | 2370 | 2370 | 2370 | 114 |
| 273 | 20231019 | 140000 | 2212858435 | 2370 | 2370 | 2370 | 2365 | 4203 |
| 274 | 20231019 | 135900 | 2202917710 | 2370 | 2365 | 2370 | 2365 | 2 |
| 275 | 20231019 | 135800 | 2202912975 | 2370 | 2370 | 2370 | 2365 | 95 |
| 276 | 20231019 | 135700 | 2202688235 | 2370 | 2370 | 2370 | 2370 | 0 |
| 277 | 20231019 | 135600 | 2202688235 | 2370 | 2370 | 2370 | 2365 | 4 |
| 278 | 20231019 | 135500 | 2202678760 | 2365 | 2365 | 2365 | 2365 | 0 |
| 279 | 20231019 | 135400 | 2202678760 | 2365 | 2365 | 2370 | 2365 | 1031 |
| 280 | 20231019 | 135300 | 2200240440 | 2365 | 2370 | 2370 | 2365 | 2325 |
| 281 | 20231019 | 135200 | 2194741765 | 2370 | 2370 | 2370 | 2370 | 100 |
| 282 | 20231019 | 135100 | 2194504765 | 2375 | 2375 | 2375 | 2375 | 1 |
| 283 | 20231019 | 135000 | 2194502390 | 2360 | 2360 | 2360 | 2360 | 400 |
| 284 | 20231019 | 134900 | 2193558390 | 2360 | 2360 | 2360 | 2360 | 485 |
| 285 | 20231019 | 134800 | 2192413790 | 2375 | 2370 | 2375 | 2360 | 1624 |
| 286 | 20231019 | 134700 | 2188567085 | 2360 | 2370 | 2370 | 2360 | 1848 |
| 287 | 20231019 | 134600 | 2184197520 | 2370 | 2370 | 2370 | 2370 | 0 |
| 288 | 20231019 | 134500 | 2184197520 | 2370 | 2370 | 2370 | 2370 | 0 |
| 289 | 20231019 | 134400 | 2184197520 | 2370 | 2365 | 2370 | 2365 | 1020 |
| 290 | 20231019 | 134300 | 2181780220 | 2375 | 2375 | 2375 | 2375 | 1 |
| 291 | 20231019 | 134200 | 2181777845 | 2365 | 2375 | 2375 | 2365 | 1413 |
| 292 | 20231019 | 134100 | 2178435365 | 2370 | 2375 | 2375 | 2370 | 615 |
| 293 | 20231019 | 134000 | 2176975315 | 2375 | 2375 | 2375 | 2375 | 1 |
| 294 | 20231019 | 133900 | 2176972940 | 2365 | 2365 | 2375 | 2365 | 81 |
| 295 | 20231019 | 133800 | 2176781235 | 2365 | 2365 | 2365 | 2365 | 220 |
| 296 | 20231019 | 133700 | 2176260935 | 2360 | 2360 | 2360 | 2360 | 600 |
| 297 | 20231019 | 133600 | 2174844935 | 2360 | 2360 | 2360 | 2360 | 939 |
| 298 | 20231019 | 133500 | 2172628895 | 2365 | 2370 | 2370 | 2365 | 15380 |
| 299 | 20231019 | 133400 | 2136240565 | 2370 | 2370 | 2370 | 2370 | 360 |
| 300 | 20231019 | 133300 | 2135387365 | 2375 | 2375 | 2375 | 2375 | 360 |
| 301 | 20231019 | 133200 | 2134532365 | 2370 | 2370 | 2370 | 2370 | 0 |
| 302 | 20231019 | 133100 | 2134532365 | 2370 | 2370 | 2370 | 2370 | 500 |
| 303 | 20231019 | 133000 | 2133347365 | 2370 | 2370 | 2370 | 2370 | 1592 |
| 304 | 20231019 | 132900 | 2129574325 | 2370 | 2370 | 2370 | 2370 | 84 |
| 305 | 20231019 | 132800 | 2129375245 | 2370 | 2370 | 2370 | 2370 | 106 |
| 306 | 20231019 | 132700 | 2129124025 | 2370 | 2370 | 2370 | 2370 | 4898 |
| 307 | 20231019 | 132600 | 2117515765 | 2370 | 2370 | 2370 | 2370 | 300 |
| 308 | 20231019 | 132500 | 2116804765 | 2370 | 2375 | 2375 | 2370 | 1573 |
| 309 | 20231019 | 132400 | 2113076750 | 2370 | 2375 | 2375 | 2365 | 4512 |
| 310 | 20231019 | 132300 | 2102386980 | 2375 | 2375 | 2375 | 2375 | 122 |
| 311 | 20231019 | 132200 | 2102097230 | 2375 | 2375 | 2375 | 2375 | 105 |
| 312 | 20231019 | 132100 | 2101847855 | 2375 | 2375 | 2375 | 2375 | 10 |
| 313 | 20231019 | 132000 | 2101824105 | 2375 | 2375 | 2375 | 2375 | 1805 |
| 314 | 20231019 | 131900 | 2097537230 | 2365 | 2370 | 2375 | 2365 | 1453 |
| 315 | 20231019 | 131800 | 2094093975 | 2365 | 2365 | 2365 | 2365 | 1 |
| 316 | 20231019 | 131700 | 2094091610 | 2365 | 2365 | 2365 | 2365 | 0 |
| 317 | 20231019 | 131600 | 2094091610 | 2365 | 2365 | 2365 | 2365 | 600 |
| 318 | 20231019 | 131500 | 2092672610 | 2365 | 2365 | 2365 | 2365 | 0 |
| 319 | 20231019 | 131400 | 2092672610 | 2365 | 2365 | 2365 | 2365 | 0 |
| 320 | 20231019 | 131300 | 2092672610 | 2365 | 2365 | 2365 | 2365 | 0 |
| 321 | 20231019 | 131200 | 2092672610 | 2365 | 2365 | 2370 | 2365 | 2835 |
| 322 | 20231019 | 131100 | 2085967830 | 2365 | 2370 | 2370 | 2365 | 3675 |
| 323 | 20231019 | 131000 | 2077276450 | 2365 | 2365 | 2370 | 2365 | 1222 |
| 324 | 20231019 | 130900 | 2074381880 | 2370 | 2370 | 2370 | 2365 | 80 |
| 325 | 20231019 | 130800 | 2074192575 | 2370 | 2370 | 2370 | 2370 | 25 |
| 326 | 20231019 | 130700 | 2074133325 | 2370 | 2365 | 2370 | 2365 | 902 |
| 327 | 20231019 | 130600 | 2071995595 | 2370 | 2370 | 2370 | 2370 | 4649 |
| 328 | 20231019 | 130500 | 2060977465 | 2370 | 2370 | 2370 | 2370 | 836 |
| 329 | 20231019 | 130400 | 2058996145 | 2370 | 2390 | 2390 | 2370 | 5029 |
| 330 | 20231019 | 130300 | 2047072875 | 2370 | 2375 | 2390 | 2370 | 4553 |
| 331 | 20231019 | 130200 | 2036262245 | 2390 | 2375 | 2390 | 2370 | 9010 |
| 332 | 20231019 | 130100 | 2014887705 | 2390 | 2390 | 2390 | 2375 | 563 |
| 333 | 20231019 | 130000 | 2013550535 | 2375 | 2390 | 2390 | 2375 | 1083 |
| 334 | 20231019 | 125900 | 2010963395 | 2380 | 2375 | 2380 | 2375 | 5046 |
| 335 | 20231019 | 125800 | 1998964270 | 2375 | 2375 | 2375 | 2375 | 34 |
| 336 | 20231019 | 125700 | 1998883520 | 2375 | 2375 | 2375 | 2375 | 1 |
| 337 | 20231019 | 125600 | 1998881145 | 2365 | 2370 | 2370 | 2365 | 1219 |
| 338 | 20231019 | 125500 | 1995998195 | 2370 | 2370 | 2370 | 2370 | 2920 |
| 339 | 20231019 | 125400 | 1989077795 | 2370 | 2360 | 2370 | 2360 | 434 |
| 340 | 20231019 | 125300 | 1988053545 | 2365 | 2365 | 2365 | 2365 | 5 |
| 341 | 20231019 | 125200 | 1988041720 | 2370 | 2370 | 2370 | 2370 | 5 |
| 342 | 20231019 | 125100 | 1988029870 | 2360 | 2360 | 2360 | 2360 | 82 |
| 343 | 20231019 | 125000 | 1987836350 | 2360 | 2370 | 2370 | 2360 | 1492 |
| 344 | 20231019 | 124900 | 1984313020 | 2360 | 2360 | 2360 | 2360 | 0 |
| 345 | 20231019 | 124800 | 1984313020 | 2360 | 2365 | 2365 | 2360 | 254 |
| 346 | 20231019 | 124700 | 1983712320 | 2360 | 2360 | 2360 | 2360 | 102 |
| 347 | 20231019 | 124600 | 1983471600 | 2370 | 2365 | 2370 | 2365 | 635 |
| 348 | 20231019 | 124500 | 1981969820 | 2370 | 2370 | 2370 | 2370 | 1 |
| 349 | 20231019 | 124400 | 1981967450 | 2365 | 2360 | 2365 | 2360 | 7949 |
| 350 | 20231019 | 124300 | 1963202470 | 2355 | 2355 | 2355 | 2355 | 0 |
| 351 | 20231019 | 124200 | 1963202470 | 2355 | 2360 | 2360 | 2355 | 460 |
| 352 | 20231019 | 124100 | 1962117620 | 2355 | 2355 | 2355 | 2355 | 2477 |
| 353 | 20231019 | 124000 | 1956284285 | 2355 | 2360 | 2360 | 2355 | 1500 |
| 354 | 20231019 | 123900 | 1952745355 | 2360 | 2365 | 2365 | 2360 | 30 |
| 355 | 20231019 | 123800 | 1952674430 | 2360 | 2360 | 2360 | 2360 | 217 |
| 356 | 20231019 | 123700 | 1952162310 | 2360 | 2360 | 2360 | 2360 | 0 |
| 357 | 20231019 | 123600 | 1952162310 | 2360 | 2360 | 2360 | 2360 | 504 |
| 358 | 20231019 | 123500 | 1950972870 | 2365 | 2365 | 2365 | 2365 | 0 |
| 359 | 20231019 | 123400 | 1950972870 | 2365 | 2365 | 2365 | 2365 | 23 |
| 360 | 20231019 | 123300 | 1950918475 | 2365 | 2365 | 2365 | 2365 | 867 |
| 361 | 20231019 | 123200 | 1948868020 | 2370 | 2370 | 2370 | 2370 | 0 |
| 362 | 20231019 | 123100 | 1948868020 | 2370 | 2370 | 2370 | 2355 | 173 |
| 363 | 20231019 | 123000 | 1948459300 | 2370 | 2365 | 2370 | 2365 | 3752 |
| 364 | 20231019 | 122900 | 1939580790 | 2365 | 2355 | 2365 | 2350 | 10804 |
| 365 | 20231019 | 122800 | 1914190960 | 2365 | 2355 | 2365 | 2355 | 407 |
| 366 | 20231019 | 122700 | 1913232385 | 2350 | 2360 | 2365 | 2350 | 13465 |
| 367 | 20231019 | 122600 | 1881513660 | 2360 | 2360 | 2360 | 2355 | 309 |
| 368 | 20231019 | 122500 | 1880784960 | 2355 | 2360 | 2360 | 2355 | 108 |
| 369 | 20231019 | 122400 | 1880530120 | 2360 | 2355 | 2360 | 2355 | 984 |
| 370 | 20231019 | 122300 | 1878210380 | 2360 | 2360 | 2360 | 2360 | 5457 |
| 371 | 20231019 | 122200 | 1865331860 | 2365 | 2360 | 2365 | 2360 | 268 |
| 372 | 20231019 | 122100 | 1864699375 | 2360 | 2360 | 2360 | 2360 | 4535 |
| 373 | 20231019 | 122000 | 1853996775 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 374 | 20231019 | 121900 | 1851636775 | 2360 | 2360 | 2365 | 2360 | 9181 |
| 375 | 20231019 | 121800 | 1829965675 | 2365 | 2360 | 2365 | 2360 | 649 |
| 376 | 20231019 | 121700 | 1828434030 | 2360 | 2360 | 2360 | 2360 | 6323 |
| 377 | 20231019 | 121600 | 1813511750 | 2360 | 2365 | 2365 | 2360 | 551 |
| 378 | 20231019 | 121500 | 1812211365 | 2370 | 2370 | 2370 | 2370 | 0 |
| 379 | 20231019 | 121400 | 1812211365 | 2370 | 2365 | 2370 | 2360 | 2437 |
| 380 | 20231019 | 121300 | 1806442745 | 2360 | 2365 | 2365 | 2360 | 797 |
| 381 | 20231019 | 121200 | 1804558150 | 2360 | 2365 | 2365 | 2360 | 5553 |
| 382 | 20231019 | 121100 | 1791433025 | 2365 | 2365 | 2365 | 2365 | 41 |
| 383 | 20231019 | 121000 | 1791336060 | 2370 | 2370 | 2370 | 2370 | 1000 |
| 384 | 20231019 | 120900 | 1788966060 | 2370 | 2350 | 2370 | 2350 | 2455 |
| 385 | 20231019 | 120800 | 1783156810 | 2355 | 2350 | 2355 | 2350 | 723 |
| 386 | 20231019 | 120700 | 1781454645 | 2365 | 2350 | 2365 | 2350 | 136 |
| 387 | 20231019 | 120600 | 1781134970 | 2355 | 2365 | 2365 | 2350 | 2137 |
| 388 | 20231019 | 120500 | 1776102695 | 2365 | 2350 | 2365 | 2350 | 8315 |
| 389 | 20231019 | 120400 | 1756551915 | 2350 | 2350 | 2350 | 2350 | 1580 |
| 390 | 20231019 | 120300 | 1752838915 | 2350 | 2355 | 2355 | 2350 | 13841 |
| 391 | 20231019 | 120200 | 1720253915 | 2355 | 2365 | 2365 | 2355 | 379 |
| 392 | 20231019 | 120100 | 1719359870 | 2360 | 2350 | 2360 | 2345 | 36320 |
| 393 | 20231019 | 120000 | 1633905855 | 2355 | 2360 | 2360 | 2355 | 10083 |
| 394 | 20231019 | 115900 | 1610146625 | 2365 | 2370 | 2370 | 2360 | 65 |
| 395 | 20231019 | 115800 | 1609993155 | 2370 | 2360 | 2370 | 2360 | 1055 |
| 396 | 20231019 | 115700 | 1607503335 | 2360 | 2365 | 2365 | 2360 | 624 |
| 397 | 20231019 | 115600 | 1606030670 | 2370 | 2365 | 2370 | 2360 | 261 |
| 398 | 20231019 | 115500 | 1605414595 | 2370 | 2365 | 2370 | 2360 | 3194 |
| 399 | 20231019 | 115400 | 1597865290 | 2365 | 2350 | 2370 | 2350 | 4386 |
| 400 | 20231019 | 115300 | 1587485470 | 2350 | 2360 | 2360 | 2350 | 21188 |
| 401 | 20231019 | 115200 | 1537693660 | 2360 | 2375 | 2375 | 2350 | 37975 |
| 402 | 20231019 | 115100 | 1448330235 | 2375 | 2370 | 2375 | 2360 | 19393 |
| 403 | 20231019 | 115000 | 1402490315 | 2370 | 2375 | 2375 | 2370 | 14859 |
| 404 | 20231019 | 114900 | 1367267255 | 2375 | 2380 | 2380 | 2375 | 1463 |
| 405 | 20231019 | 114800 | 1363792620 | 2375 | 2380 | 2380 | 2375 | 25941 |
| 406 | 20231019 | 114700 | 1302144770 | 2385 | 2380 | 2385 | 2380 | 236 |
| 407 | 20231019 | 114600 | 1301582790 | 2380 | 2380 | 2385 | 2380 | 1336 |
| 408 | 20231019 | 114500 | 1298402945 | 2380 | 2390 | 2390 | 2380 | 302 |
| 409 | 20231019 | 114400 | 1297681185 | 2380 | 2385 | 2390 | 2380 | 16642 |
| 410 | 20231019 | 114300 | 1258031595 | 2385 | 2390 | 2390 | 2385 | 5287 |
| 411 | 20231019 | 114200 | 1245407905 | 2395 | 2395 | 2400 | 2395 | 1473 |
| 412 | 20231019 | 114100 | 1241877125 | 2390 | 2395 | 2395 | 2390 | 865 |
| 413 | 20231019 | 114000 | 1239808680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 414 | 20231019 | 113900 | 1239808680 | 2390 | 2390 | 2390 | 2390 | 141 |
| 415 | 20231019 | 113800 | 1239471690 | 2390 | 2390 | 2390 | 2385 | 420 |
| 416 | 20231019 | 113700 | 1238467920 | 2390 | 2390 | 2390 | 2390 | 140 |
| 417 | 20231019 | 113600 | 1238133320 | 2390 | 2390 | 2390 | 2390 | 809 |
| 418 | 20231019 | 113500 | 1236199810 | 2390 | 2390 | 2390 | 2385 | 3296 |
| 419 | 20231019 | 113400 | 1228324765 | 2395 | 2390 | 2395 | 2385 | 3042 |
| 420 | 20231019 | 113300 | 1221064880 | 2385 | 2395 | 2400 | 2385 | 10678 |
| 421 | 20231019 | 113200 | 1195544545 | 2390 | 2390 | 2400 | 2390 | 1681 |
| 422 | 20231019 | 113100 | 1191521745 | 2395 | 2390 | 2400 | 2390 | 544 |
| 423 | 20231019 | 113000 | 1190218655 | 2390 | 2395 | 2395 | 2390 | 17558 |
| 424 | 20231019 | 112900 | 1148210640 | 2400 | 2400 | 2400 | 2395 | 11918 |
| 425 | 20231019 | 112800 | 1119627365 | 2405 | 2400 | 2405 | 2400 | 988 |
| 426 | 20231019 | 112700 | 1117255770 | 2405 | 2405 | 2405 | 2405 | 15180 |
| 427 | 20231019 | 112600 | 1080747870 | 2405 | 2400 | 2405 | 2400 | 3 |
| 428 | 20231019 | 112500 | 1080740665 | 2400 | 2400 | 2400 | 2400 | 725 |
| 429 | 20231019 | 112400 | 1079000665 | 2405 | 2400 | 2405 | 2400 | 1827 |
| 430 | 20231019 | 112300 | 1074615460 | 2400 | 2410 | 2410 | 2400 | 4924 |
| 431 | 20231019 | 112200 | 1062796405 | 2410 | 2405 | 2410 | 2405 | 561 |
| 432 | 20231019 | 112100 | 1061444400 | 2410 | 2415 | 2415 | 2405 | 4823 |
| 433 | 20231019 | 112000 | 1049821370 | 2405 | 2410 | 2415 | 2405 | 8937 |
| 434 | 20231019 | 111900 | 1028318505 | 2415 | 2410 | 2415 | 2410 | 3487 |
| 435 | 20231019 | 111800 | 1019897480 | 2410 | 2410 | 2410 | 2410 | 59 |
| 436 | 20231019 | 111700 | 1019755290 | 2405 | 2415 | 2415 | 2405 | 136 |
| 437 | 20231019 | 111600 | 1019426870 | 2405 | 2405 | 2405 | 2405 | 1 |
| 438 | 20231019 | 111500 | 1019424465 | 2405 | 2410 | 2410 | 2405 | 652 |
| 439 | 20231019 | 111400 | 1017853150 | 2410 | 2410 | 2410 | 2410 | 583 |
| 440 | 20231019 | 111300 | 1016448120 | 2405 | 2410 | 2410 | 2405 | 2551 |
| 441 | 20231019 | 111200 | 1010307240 | 2415 | 2410 | 2415 | 2410 | 1047 |
| 442 | 20231019 | 111100 | 1007782935 | 2410 | 2410 | 2415 | 2405 | 1373 |
| 443 | 20231019 | 111000 | 1004473960 | 2410 | 2410 | 2410 | 2410 | 169 |
| 444 | 20231019 | 110900 | 1004066670 | 2415 | 2415 | 2415 | 2415 | 234 |
| 445 | 20231019 | 110800 | 1003501560 | 2410 | 2410 | 2410 | 2410 | 4 |
| 446 | 20231019 | 110700 | 1003491920 | 2415 | 2415 | 2415 | 2415 | 2 |
| 447 | 20231019 | 110600 | 1003487090 | 2415 | 2405 | 2415 | 2405 | 102 |
| 448 | 20231019 | 110500 | 1003241520 | 2405 | 2410 | 2410 | 2405 | 116 |
| 449 | 20231019 | 110400 | 1002962120 | 2410 | 2410 | 2410 | 2410 | 16 |
| 450 | 20231019 | 110300 | 1002923560 | 2415 | 2410 | 2415 | 2405 | 5277 |
| 451 | 20231019 | 110200 | 990205545 | 2410 | 2415 | 2415 | 2410 | 226 |
| 452 | 20231019 | 110100 | 989659850 | 2410 | 2410 | 2410 | 2410 | 42 |
| 453 | 20231019 | 110000 | 989558630 | 2415 | 2410 | 2415 | 2410 | 5285 |
| 454 | 20231019 | 105900 | 976816780 | 2415 | 2415 | 2415 | 2415 | 350 |
| 455 | 20231019 | 105800 | 975971530 | 2415 | 2415 | 2415 | 2415 | 391 |
| 456 | 20231019 | 105700 | 975027265 | 2420 | 2420 | 2420 | 2420 | 50 |
| 457 | 20231019 | 105600 | 974906265 | 2415 | 2410 | 2420 | 2410 | 783 |
| 458 | 20231019 | 105500 | 973014975 | 2415 | 2415 | 2415 | 2410 | 1232 |
| 459 | 20231019 | 105400 | 970040115 | 2410 | 2410 | 2410 | 2410 | 300 |
| 460 | 20231019 | 105300 | 969317115 | 2410 | 2420 | 2420 | 2410 | 560 |
| 461 | 20231019 | 105200 | 967964670 | 2415 | 2420 | 2420 | 2415 | 311 |
| 462 | 20231019 | 105100 | 967213105 | 2420 | 2420 | 2420 | 2420 | 225 |
| 463 | 20231019 | 105000 | 966668605 | 2410 | 2410 | 2410 | 2410 | 200 |
| 464 | 20231019 | 104900 | 966186605 | 2420 | 2420 | 2420 | 2420 | 309 |
| 465 | 20231019 | 104800 | 965438825 | 2420 | 2420 | 2420 | 2420 | 390 |
| 466 | 20231019 | 104700 | 964495025 | 2410 | 2410 | 2410 | 2410 | 1 |
| 467 | 20231019 | 104600 | 964492615 | 2425 | 2410 | 2425 | 2410 | 35 |
| 468 | 20231019 | 104500 | 964408220 | 2410 | 2410 | 2425 | 2410 | 2562 |
| 469 | 20231019 | 104400 | 958233575 | 2415 | 2420 | 2420 | 2415 | 5148 |
| 470 | 20231019 | 104300 | 945796170 | 2420 | 2420 | 2420 | 2420 | 1200 |
| 471 | 20231019 | 104200 | 942892170 | 2415 | 2415 | 2415 | 2415 | 352 |
| 472 | 20231019 | 104100 | 942042090 | 2420 | 2415 | 2420 | 2415 | 2515 |
| 473 | 20231019 | 104000 | 935965790 | 2410 | 2415 | 2415 | 2410 | 2354 |
| 474 | 20231019 | 103900 | 930283680 | 2425 | 2425 | 2425 | 2425 | 0 |
| 475 | 20231019 | 103800 | 930283680 | 2425 | 2425 | 2425 | 2425 | 101 |
| 476 | 20231019 | 103700 | 930038755 | 2415 | 2420 | 2420 | 2415 | 335 |
| 477 | 20231019 | 103600 | 929228125 | 2420 | 2410 | 2420 | 2410 | 188 |
| 478 | 20231019 | 103500 | 928774470 | 2420 | 2415 | 2420 | 2415 | 1883 |
| 479 | 20231019 | 103400 | 924224685 | 2415 | 2415 | 2415 | 2415 | 27 |
| 480 | 20231019 | 103300 | 924159480 | 2420 | 2420 | 2420 | 2420 | 1100 |
| 481 | 20231019 | 103200 | 921497480 | 2420 | 2410 | 2425 | 2410 | 325 |
| 482 | 20231019 | 103100 | 920713670 | 2425 | 2425 | 2425 | 2425 | 604 |
| 483 | 20231019 | 103000 | 919248970 | 2425 | 2420 | 2425 | 2420 | 500 |
| 484 | 20231019 | 102900 | 918036970 | 2425 | 2425 | 2425 | 2425 | 0 |
| 485 | 20231019 | 102800 | 918036970 | 2425 | 2405 | 2425 | 2405 | 6086 |
| 486 | 20231019 | 102700 | 903316125 | 2405 | 2405 | 2405 | 2405 | 3131 |
| 487 | 20231019 | 102600 | 895786070 | 2415 | 2415 | 2415 | 2415 | 1 |
| 488 | 20231019 | 102500 | 895783655 | 2405 | 2405 | 2405 | 2405 | 300 |
| 489 | 20231019 | 102400 | 895062155 | 2405 | 2405 | 2410 | 2405 | 3190 |
| 490 | 20231019 | 102300 | 887390090 | 2405 | 2405 | 2405 | 2405 | 87 |
| 491 | 20231019 | 102200 | 887180855 | 2405 | 2405 | 2405 | 2405 | 0 |
| 492 | 20231019 | 102100 | 887180855 | 2405 | 2415 | 2415 | 2405 | 7123 |
| 493 | 20231019 | 102000 | 870043230 | 2415 | 2415 | 2415 | 2415 | 24 |
| 494 | 20231019 | 101900 | 869985270 | 2410 | 2410 | 2410 | 2410 | 1140 |
| 495 | 20231019 | 101800 | 867237870 | 2410 | 2410 | 2410 | 2405 | 263 |
| 496 | 20231019 | 101700 | 866605180 | 2410 | 2410 | 2410 | 2410 | 309 |
| 497 | 20231019 | 101600 | 865860490 | 2405 | 2405 | 2405 | 2405 | 942 |
| 498 | 20231019 | 101500 | 863594980 | 2405 | 2405 | 2405 | 2405 | 1788 |
| 499 | 20231019 | 101400 | 859294840 | 2405 | 2405 | 2405 | 2400 | 1711 |
| 500 | 20231019 | 101300 | 855182280 | 2405 | 2405 | 2405 | 2400 | 4677 |
| 501 | 20231019 | 101200 | 843934115 | 2405 | 2415 | 2415 | 2405 | 6763 |
| 502 | 20231019 | 101100 | 827645950 | 2415 | 2420 | 2420 | 2415 | 3961 |
| 503 | 20231019 | 101000 | 818076915 | 2425 | 2420 | 2425 | 2420 | 399 |
| 504 | 20231019 | 100900 | 817111085 | 2425 | 2425 | 2425 | 2425 | 0 |
| 505 | 20231019 | 100800 | 817111085 | 2425 | 2420 | 2425 | 2420 | 88 |
| 506 | 20231019 | 100700 | 816898010 | 2425 | 2430 | 2430 | 2425 | 853 |
| 507 | 20231019 | 100600 | 814829480 | 2430 | 2420 | 2440 | 2415 | 16519 |
| 508 | 20231019 | 100500 | 774728045 | 2435 | 2425 | 2435 | 2425 | 6731 |
| 509 | 20231019 | 100400 | 758364525 | 2425 | 2425 | 2425 | 2420 | 7824 |
| 510 | 20231019 | 100300 | 739411430 | 2425 | 2425 | 2435 | 2425 | 1329 |
| 511 | 20231019 | 100200 | 736188595 | 2430 | 2430 | 2430 | 2425 | 4618 |
| 512 | 20231019 | 100100 | 724966860 | 2435 | 2435 | 2435 | 2435 | 693 |
| 513 | 20231019 | 100000 | 723279405 | 2435 | 2435 | 2435 | 2430 | 148 |
| 514 | 20231019 | 095900 | 722919700 | 2430 | 2430 | 2435 | 2430 | 9635 |
| 515 | 20231019 | 095800 | 699506630 | 2435 | 2440 | 2440 | 2430 | 3012 |
| 516 | 20231019 | 095700 | 692173390 | 2440 | 2440 | 2440 | 2435 | 2821 |
| 517 | 20231019 | 095600 | 685291150 | 2435 | 2440 | 2440 | 2435 | 211 |
| 518 | 20231019 | 095500 | 684777315 | 2440 | 2435 | 2440 | 2430 | 290 |
| 519 | 20231019 | 095400 | 684071190 | 2435 | 2430 | 2435 | 2430 | 2827 |
| 520 | 20231019 | 095300 | 677187700 | 2440 | 2440 | 2440 | 2435 | 6188 |
| 521 | 20231019 | 095200 | 662119485 | 2440 | 2440 | 2445 | 2440 | 5950 |
| 522 | 20231019 | 095100 | 647601200 | 2440 | 2440 | 2440 | 2440 | 341 |
| 523 | 20231019 | 095000 | 646769160 | 2435 | 2435 | 2440 | 2435 | 11488 |
| 524 | 20231019 | 094900 | 618795780 | 2435 | 2440 | 2440 | 2430 | 4687 |
| 525 | 20231019 | 094800 | 607403605 | 2440 | 2430 | 2440 | 2430 | 1719 |
| 526 | 20231019 | 094700 | 603212250 | 2430 | 2435 | 2440 | 2430 | 9261 |
| 527 | 20231019 | 094600 | 580676185 | 2435 | 2430 | 2435 | 2425 | 546 |
| 528 | 20231019 | 094500 | 579349385 | 2430 | 2430 | 2430 | 2430 | 519 |
| 529 | 20231019 | 094400 | 578088215 | 2430 | 2430 | 2430 | 2425 | 2251 |
| 530 | 20231019 | 094300 | 572629440 | 2425 | 2430 | 2430 | 2425 | 206 |
| 531 | 20231019 | 094200 | 572129225 | 2430 | 2435 | 2440 | 2430 | 5588 |
| 532 | 20231019 | 094100 | 558541315 | 2445 | 2440 | 2445 | 2440 | 6889 |
| 533 | 20231019 | 094000 | 541715795 | 2440 | 2435 | 2440 | 2435 | 1448 |
| 534 | 20231019 | 093900 | 538189890 | 2435 | 2430 | 2440 | 2430 | 6073 |
| 535 | 20231019 | 093800 | 523389725 | 2435 | 2425 | 2435 | 2425 | 4718 |
| 536 | 20231019 | 093700 | 511940520 | 2420 | 2425 | 2430 | 2420 | 2012 |
| 537 | 20231019 | 093600 | 507062405 | 2420 | 2420 | 2425 | 2420 | 1971 |
| 538 | 20231019 | 093500 | 502292485 | 2420 | 2415 | 2420 | 2415 | 3368 |
| 539 | 20231019 | 093400 | 494141955 | 2415 | 2415 | 2420 | 2410 | 8189 |
| 540 | 20231019 | 093300 | 474399460 | 2415 | 2410 | 2415 | 2405 | 2187 |
| 541 | 20231019 | 093200 | 469129725 | 2410 | 2410 | 2410 | 2405 | 2332 |
| 542 | 20231019 | 093100 | 463517120 | 2410 | 2405 | 2415 | 2405 | 3477 |
| 543 | 20231019 | 093000 | 455137995 | 2405 | 2410 | 2410 | 2405 | 4776 |
| 544 | 20231019 | 092900 | 443645790 | 2415 | 2415 | 2415 | 2415 | 21 |
| 545 | 20231019 | 092800 | 443595075 | 2415 | 2415 | 2415 | 2410 | 5003 |
| 546 | 20231019 | 092700 | 431537785 | 2420 | 2410 | 2420 | 2410 | 63 |
| 547 | 20231019 | 092600 | 431385900 | 2425 | 2420 | 2425 | 2410 | 6379 |
| 548 | 20231019 | 092500 | 415997995 | 2420 | 2425 | 2425 | 2420 | 1995 |
| 549 | 20231019 | 092400 | 411164500 | 2425 | 2430 | 2435 | 2415 | 8129 |
| 550 | 20231019 | 092300 | 391415190 | 2430 | 2430 | 2430 | 2415 | 766 |
| 551 | 20231019 | 092200 | 389562650 | 2425 | 2430 | 2430 | 2420 | 8874 |
| 552 | 20231019 | 092100 | 368075160 | 2430 | 2435 | 2435 | 2420 | 2503 |
| 553 | 20231019 | 092000 | 361998420 | 2430 | 2435 | 2440 | 2420 | 8252 |
| 554 | 20231019 | 091900 | 341937115 | 2440 | 2435 | 2440 | 2430 | 9661 |
| 555 | 20231019 | 091800 | 318402830 | 2435 | 2430 | 2435 | 2425 | 1501 |
| 556 | 20231019 | 091700 | 314755035 | 2430 | 2420 | 2430 | 2420 | 7337 |
| 557 | 20231019 | 091600 | 296994270 | 2415 | 2420 | 2420 | 2415 | 2817 |
| 558 | 20231019 | 091500 | 290191075 | 2420 | 2420 | 2420 | 2420 | 1625 |
| 559 | 20231019 | 091400 | 286258575 | 2420 | 2420 | 2420 | 2415 | 113 |
| 560 | 20231019 | 091300 | 285985175 | 2420 | 2415 | 2420 | 2415 | 2651 |
| 561 | 20231019 | 091200 | 279582390 | 2420 | 2420 | 2420 | 2420 | 3168 |
| 562 | 20231019 | 091100 | 271915830 | 2420 | 2415 | 2420 | 2410 | 4998 |
| 563 | 20231019 | 091000 | 259844970 | 2410 | 2405 | 2415 | 2405 | 2390 |
| 564 | 20231019 | 090900 | 254085710 | 2410 | 2410 | 2410 | 2410 | 739 |
| 565 | 20231019 | 090800 | 252304720 | 2410 | 2410 | 2410 | 2390 | 1699 |
| 566 | 20231019 | 090700 | 248229945 | 2390 | 2400 | 2400 | 2390 | 6125 |
| 567 | 20231019 | 090600 | 233563150 | 2410 | 2405 | 2420 | 2400 | 4512 |
| 568 | 20231019 | 090500 | 222693525 | 2405 | 2415 | 2415 | 2390 | 9785 |
| 569 | 20231019 | 090400 | 199174100 | 2415 | 2400 | 2420 | 2390 | 27305 |
| 570 | 20231019 | 090300 | 133645225 | 2400 | 2400 | 2405 | 2395 | 6873 |
| 571 | 20231019 | 090200 | 117166010 | 2400 | 2395 | 2400 | 2395 | 9258 |
| 572 | 20231019 | 090100 | 94988825 | 2395 | 2400 | 2410 | 2395 | 17590 |
| 573 | 20231019 | 090000 | 52749870 | 2400 | 2405 | 2420 | 2400 | 19559 |