29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 185000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 6047 |
| 3 | 20231019 | 184900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 4 | 20231019 | 184800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 5 | 20231019 | 184700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 6 | 20231019 | 184600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 7 | 20231019 | 184500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 8 | 20231019 | 184400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 9 | 20231019 | 184300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 10 | 20231019 | 184200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 11 | 20231019 | 184100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 12 | 20231019 | 184000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 13 | 20231019 | 183900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 14 | 20231019 | 183800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 15 | 20231019 | 183700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 16 | 20231019 | 183600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 17 | 20231019 | 183500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 18 | 20231019 | 183400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 19 | 20231019 | 183300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 20 | 20231019 | 183200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 21 | 20231019 | 183100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 22 | 20231019 | 183000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 23 | 20231019 | 182900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 24 | 20231019 | 182800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 25 | 20231019 | 182700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 26 | 20231019 | 182600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 27 | 20231019 | 182500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 28 | 20231019 | 182400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 29 | 20231019 | 182300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 30 | 20231019 | 182200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 31 | 20231019 | 182100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 32 | 20231019 | 182000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 6047 |
| 33 | 20231019 | 181900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 34 | 20231019 | 181800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 35 | 20231019 | 181700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 36 | 20231019 | 181600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 37 | 20231019 | 181500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 38 | 20231019 | 181400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 39 | 20231019 | 181300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 40 | 20231019 | 181200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 41 | 20231019 | 181100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 42 | 20231019 | 181000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 43 | 20231019 | 180900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 44 | 20231019 | 180800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 45 | 20231019 | 180700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 46 | 20231019 | 180600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 47 | 20231019 | 180500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 48 | 20231019 | 180400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 49 | 20231019 | 180300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 50 | 20231019 | 180200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 51 | 20231019 | 180100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 52 | 20231019 | 180000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 53 | 20231019 | 175900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 54 | 20231019 | 175800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 55 | 20231019 | 175700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 56 | 20231019 | 175600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 57 | 20231019 | 175500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 58 | 20231019 | 175400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 59 | 20231019 | 175300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 60 | 20231019 | 175200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 61 | 20231019 | 175100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 62 | 20231019 | 175000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 6047 |
| 63 | 20231019 | 174900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 64 | 20231019 | 174800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 65 | 20231019 | 174700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 66 | 20231019 | 174600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 67 | 20231019 | 174500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 68 | 20231019 | 174400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 69 | 20231019 | 174300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 70 | 20231019 | 174200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 71 | 20231019 | 174100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 72 | 20231019 | 174000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 73 | 20231019 | 173900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 74 | 20231019 | 173800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 75 | 20231019 | 173700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 76 | 20231019 | 173600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 77 | 20231019 | 173500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 78 | 20231019 | 173400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 79 | 20231019 | 173300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 80 | 20231019 | 173200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 81 | 20231019 | 173100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 82 | 20231019 | 173000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 83 | 20231019 | 172900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 84 | 20231019 | 172800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 85 | 20231019 | 172700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 86 | 20231019 | 172600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 87 | 20231019 | 172500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 88 | 20231019 | 172400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 89 | 20231019 | 172300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 90 | 20231019 | 172200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 91 | 20231019 | 172100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 92 | 20231019 | 172000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 6047 |
| 93 | 20231019 | 171900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 94 | 20231019 | 171800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 95 | 20231019 | 171700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 96 | 20231019 | 171600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 97 | 20231019 | 171500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 98 | 20231019 | 171400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 99 | 20231019 | 171300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 100 | 20231019 | 171200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 101 | 20231019 | 171100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 102 | 20231019 | 171000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 103 | 20231019 | 170900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 104 | 20231019 | 170800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 105 | 20231019 | 170700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 106 | 20231019 | 170600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 107 | 20231019 | 170500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 108 | 20231019 | 170400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 109 | 20231019 | 170300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 110 | 20231019 | 170200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 111 | 20231019 | 170100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 112 | 20231019 | 170000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 113 | 20231019 | 165900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 114 | 20231019 | 165800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 115 | 20231019 | 165700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 116 | 20231019 | 165600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 117 | 20231019 | 165500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 118 | 20231019 | 165400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 119 | 20231019 | 165300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 120 | 20231019 | 165200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 121 | 20231019 | 165100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 122 | 20231019 | 165000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 6047 |
| 123 | 20231019 | 164900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 124 | 20231019 | 164800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 125 | 20231019 | 164700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 126 | 20231019 | 164600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 127 | 20231019 | 164500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 128 | 20231019 | 164400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 129 | 20231019 | 164300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 130 | 20231019 | 164200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 131 | 20231019 | 164100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 132 | 20231019 | 164000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 133 | 20231019 | 163900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 134 | 20231019 | 163800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 135 | 20231019 | 163700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 136 | 20231019 | 163600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 137 | 20231019 | 163500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 138 | 20231019 | 163400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 139 | 20231019 | 163300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 140 | 20231019 | 163200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 141 | 20231019 | 163100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 142 | 20231019 | 163000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 143 | 20231019 | 162900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 144 | 20231019 | 162800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 145 | 20231019 | 162700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 146 | 20231019 | 162600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 147 | 20231019 | 162500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 148 | 20231019 | 162400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 149 | 20231019 | 162300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 150 | 20231019 | 162200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 151 | 20231019 | 162100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 152 | 20231019 | 162000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 6047 |
| 153 | 20231019 | 161900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 154 | 20231019 | 161800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 155 | 20231019 | 161700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 156 | 20231019 | 161600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 157 | 20231019 | 161500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 158 | 20231019 | 161400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 159 | 20231019 | 161300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 160 | 20231019 | 161200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 161 | 20231019 | 161100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 162 | 20231019 | 161000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 163 | 20231019 | 160900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 164 | 20231019 | 160800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 165 | 20231019 | 160700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 166 | 20231019 | 160600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 167 | 20231019 | 160500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 168 | 20231019 | 160400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 169 | 20231019 | 160300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 170 | 20231019 | 160200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 171 | 20231019 | 160100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 172 | 20231019 | 160000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 173 | 20231019 | 155900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 174 | 20231019 | 155800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 175 | 20231019 | 155700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 176 | 20231019 | 155600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 177 | 20231019 | 155500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 178 | 20231019 | 155400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 179 | 20231019 | 155300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 180 | 20231019 | 155200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 181 | 20231019 | 155100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 182 | 20231019 | 155000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 6047 |
| 183 | 20231019 | 154900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 184 | 20231019 | 154800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 185 | 20231019 | 154700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 186 | 20231019 | 154600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 187 | 20231019 | 154500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 188 | 20231019 | 154400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 189 | 20231019 | 154300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 190 | 20231019 | 154200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 191 | 20231019 | 154100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 192 | 20231019 | 154000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 193 | 20231019 | 153900 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 194 | 20231019 | 153800 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 195 | 20231019 | 153700 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 196 | 20231019 | 153600 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 197 | 20231019 | 153500 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 198 | 20231019 | 153400 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 199 | 20231019 | 153300 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 200 | 20231019 | 153200 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 201 | 20231019 | 153100 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 0 |
| 202 | 20231019 | 153000 | 2127202905 | 2940 | 2940 | 2940 | 2940 | 6047 |
| 203 | 20231019 | 152900 | 2109424725 | 2940 | 2940 | 2940 | 2940 | 0 |
| 204 | 20231019 | 152800 | 2109424725 | 2940 | 2940 | 2940 | 2940 | 0 |
| 205 | 20231019 | 152700 | 2109424725 | 2940 | 2940 | 2940 | 2940 | 0 |
| 206 | 20231019 | 152600 | 2109424725 | 2940 | 2940 | 2940 | 2940 | 0 |
| 207 | 20231019 | 152500 | 2109424725 | 2940 | 2940 | 2940 | 2940 | 0 |
| 208 | 20231019 | 152400 | 2109424725 | 2940 | 2940 | 2940 | 2940 | 0 |
| 209 | 20231019 | 152300 | 2109424725 | 2940 | 2940 | 2940 | 2940 | 0 |
| 210 | 20231019 | 152200 | 2109424725 | 2940 | 2940 | 2940 | 2940 | 0 |
| 211 | 20231019 | 152100 | 2109424725 | 2940 | 2940 | 2940 | 2940 | 0 |
| 212 | 20231019 | 152000 | 2109424725 | 2940 | 2940 | 2940 | 2940 | 0 |
| 213 | 20231019 | 151900 | 2109424725 | 2940 | 2920 | 2940 | 2920 | 942 |
| 214 | 20231019 | 151800 | 2106673245 | 2915 | 2915 | 2940 | 2915 | 2417 |
| 215 | 20231019 | 151700 | 2099624925 | 2915 | 2920 | 2920 | 2915 | 350 |
| 216 | 20231019 | 151600 | 2098603670 | 2915 | 2915 | 2915 | 2915 | 0 |
| 217 | 20231019 | 151500 | 2098603670 | 2915 | 2920 | 2920 | 2915 | 40 |
| 218 | 20231019 | 151400 | 2098486945 | 2915 | 2925 | 2925 | 2915 | 3911 |
| 219 | 20231019 | 151300 | 2087077110 | 2920 | 2925 | 2925 | 2920 | 899 |
| 220 | 20231019 | 151200 | 2084450275 | 2925 | 2925 | 2925 | 2925 | 2 |
| 221 | 20231019 | 151100 | 2084444425 | 2925 | 2930 | 2930 | 2925 | 3052 |
| 222 | 20231019 | 151000 | 2075517285 | 2930 | 2945 | 2945 | 2930 | 5033 |
| 223 | 20231019 | 150900 | 2060769535 | 2935 | 2945 | 2945 | 2935 | 1601 |
| 224 | 20231019 | 150800 | 2056054645 | 2940 | 2940 | 2940 | 2935 | 2608 |
| 225 | 20231019 | 150700 | 2048387290 | 2940 | 2935 | 2940 | 2935 | 251 |
| 226 | 20231019 | 150600 | 2047650470 | 2940 | 2940 | 2940 | 2940 | 0 |
| 227 | 20231019 | 150500 | 2047650470 | 2940 | 2935 | 2940 | 2935 | 204 |
| 228 | 20231019 | 150400 | 2047051705 | 2935 | 2930 | 2935 | 2930 | 2 |
| 229 | 20231019 | 150300 | 2047045840 | 2940 | 2940 | 2940 | 2940 | 5581 |
| 230 | 20231019 | 150200 | 2030637700 | 2945 | 2945 | 2945 | 2940 | 1814 |
| 231 | 20231019 | 150100 | 2025300650 | 2945 | 2950 | 2950 | 2945 | 1298 |
| 232 | 20231019 | 150000 | 2021477090 | 2950 | 2945 | 2950 | 2945 | 457 |
| 233 | 20231019 | 145900 | 2020130205 | 2945 | 2945 | 2945 | 2945 | 2277 |
| 234 | 20231019 | 145800 | 2013424440 | 2945 | 2945 | 2945 | 2945 | 48 |
| 235 | 20231019 | 145700 | 2013283080 | 2945 | 2940 | 2945 | 2940 | 929 |
| 236 | 20231019 | 145600 | 2010551665 | 2940 | 2935 | 2940 | 2935 | 3524 |
| 237 | 20231019 | 145500 | 2000194625 | 2940 | 2940 | 2940 | 2940 | 980 |
| 238 | 20231019 | 145400 | 1997313425 | 2940 | 2940 | 2940 | 2940 | 1485 |
| 239 | 20231019 | 145300 | 1992947525 | 2935 | 2940 | 2940 | 2935 | 220 |
| 240 | 20231019 | 145200 | 1992301725 | 2940 | 2935 | 2940 | 2935 | 106 |
| 241 | 20231019 | 145100 | 1991990590 | 2935 | 2935 | 2935 | 2935 | 650 |
| 242 | 20231019 | 145000 | 1990082840 | 2935 | 2935 | 2935 | 2935 | 0 |
| 243 | 20231019 | 144900 | 1990082840 | 2935 | 2935 | 2935 | 2935 | 2 |
| 244 | 20231019 | 144800 | 1990076970 | 2935 | 2935 | 2935 | 2935 | 366 |
| 245 | 20231019 | 144700 | 1989002760 | 2935 | 2935 | 2935 | 2935 | 621 |
| 246 | 20231019 | 144600 | 1987180125 | 2935 | 2930 | 2935 | 2930 | 206 |
| 247 | 20231019 | 144500 | 1986575750 | 2935 | 2935 | 2935 | 2935 | 0 |
| 248 | 20231019 | 144400 | 1986575750 | 2935 | 2935 | 2935 | 2935 | 98 |
| 249 | 20231019 | 144300 | 1986288120 | 2930 | 2930 | 2935 | 2930 | 305 |
| 250 | 20231019 | 144200 | 1985394465 | 2930 | 2930 | 2930 | 2925 | 345 |
| 251 | 20231019 | 144100 | 1984384015 | 2930 | 2930 | 2930 | 2930 | 4 |
| 252 | 20231019 | 144000 | 1984372295 | 2925 | 2930 | 2930 | 2925 | 534 |
| 253 | 20231019 | 143900 | 1982810030 | 2930 | 2930 | 2930 | 2930 | 387 |
| 254 | 20231019 | 143800 | 1981676120 | 2930 | 2925 | 2930 | 2925 | 154 |
| 255 | 20231019 | 143700 | 1981225645 | 2925 | 2925 | 2925 | 2925 | 17 |
| 256 | 20231019 | 143600 | 1981175920 | 2925 | 2925 | 2925 | 2925 | 109 |
| 257 | 20231019 | 143500 | 1980857095 | 2925 | 2925 | 2925 | 2920 | 353 |
| 258 | 20231019 | 143400 | 1979826145 | 2925 | 2925 | 2925 | 2920 | 184 |
| 259 | 20231019 | 143300 | 1979288175 | 2925 | 2925 | 2925 | 2925 | 156 |
| 260 | 20231019 | 143200 | 1978831875 | 2925 | 2925 | 2925 | 2920 | 99 |
| 261 | 20231019 | 143100 | 1978542650 | 2925 | 2920 | 2925 | 2920 | 386 |
| 262 | 20231019 | 143000 | 1977414390 | 2920 | 2920 | 2925 | 2920 | 279 |
| 263 | 20231019 | 142900 | 1976599705 | 2925 | 2925 | 2925 | 2920 | 540 |
| 264 | 20231019 | 142800 | 1975021455 | 2925 | 2925 | 2925 | 2925 | 483 |
| 265 | 20231019 | 142700 | 1973608680 | 2920 | 2920 | 2925 | 2920 | 1171 |
| 266 | 20231019 | 142600 | 1970183870 | 2920 | 2920 | 2920 | 2920 | 2 |
| 267 | 20231019 | 142500 | 1970178030 | 2915 | 2910 | 2915 | 2905 | 1772 |
| 268 | 20231019 | 142400 | 1965020900 | 2910 | 2915 | 2915 | 2910 | 1430 |
| 269 | 20231019 | 142300 | 1960859105 | 2925 | 2915 | 2925 | 2915 | 1114 |
| 270 | 20231019 | 142200 | 1957606260 | 2915 | 2915 | 2915 | 2915 | 204 |
| 271 | 20231019 | 142100 | 1957011600 | 2915 | 2915 | 2915 | 2915 | 1238 |
| 272 | 20231019 | 142000 | 1953402830 | 2915 | 2915 | 2915 | 2915 | 68 |
| 273 | 20231019 | 141900 | 1953204610 | 2915 | 2915 | 2915 | 2915 | 1 |
| 274 | 20231019 | 141800 | 1953201695 | 2910 | 2910 | 2910 | 2910 | 469 |
| 275 | 20231019 | 141700 | 1951836905 | 2910 | 2910 | 2910 | 2910 | 212 |
| 276 | 20231019 | 141600 | 1951219985 | 2910 | 2910 | 2910 | 2910 | 120 |
| 277 | 20231019 | 141500 | 1950870785 | 2910 | 2910 | 2910 | 2905 | 1722 |
| 278 | 20231019 | 141400 | 1945865455 | 2910 | 2910 | 2910 | 2910 | 79 |
| 279 | 20231019 | 141300 | 1945635565 | 2910 | 2910 | 2910 | 2910 | 1087 |
| 280 | 20231019 | 141200 | 1942472395 | 2910 | 2910 | 2915 | 2910 | 551 |
| 281 | 20231019 | 141100 | 1940868835 | 2910 | 2910 | 2915 | 2910 | 3312 |
| 282 | 20231019 | 141000 | 1931217290 | 2910 | 2910 | 2910 | 2910 | 31 |
| 283 | 20231019 | 140900 | 1931127080 | 2915 | 2910 | 2915 | 2910 | 2057 |
| 284 | 20231019 | 140800 | 1925134565 | 2910 | 2905 | 2910 | 2905 | 1699 |
| 285 | 20231019 | 140700 | 1920196370 | 2910 | 2910 | 2910 | 2905 | 194 |
| 286 | 20231019 | 140600 | 1919632445 | 2910 | 2910 | 2910 | 2910 | 2574 |
| 287 | 20231019 | 140500 | 1912142105 | 2910 | 2910 | 2915 | 2910 | 715 |
| 288 | 20231019 | 140400 | 1910061245 | 2910 | 2910 | 2910 | 2910 | 190 |
| 289 | 20231019 | 140300 | 1909508345 | 2910 | 2910 | 2915 | 2910 | 107 |
| 290 | 20231019 | 140200 | 1909196470 | 2910 | 2910 | 2910 | 2910 | 2 |
| 291 | 20231019 | 140100 | 1909190650 | 2910 | 2915 | 2915 | 2910 | 72 |
| 292 | 20231019 | 140000 | 1908980805 | 2915 | 2915 | 2915 | 2915 | 1 |
| 293 | 20231019 | 135900 | 1908977890 | 2915 | 2920 | 2920 | 2915 | 124 |
| 294 | 20231019 | 135800 | 1908616275 | 2920 | 2915 | 2920 | 2910 | 3269 |
| 295 | 20231019 | 135700 | 1899102260 | 2915 | 2915 | 2915 | 2915 | 22 |
| 296 | 20231019 | 135600 | 1899038130 | 2915 | 2915 | 2915 | 2915 | 508 |
| 297 | 20231019 | 135500 | 1897557310 | 2915 | 2915 | 2915 | 2915 | 100 |
| 298 | 20231019 | 135400 | 1897265810 | 2915 | 2915 | 2915 | 2915 | 75 |
| 299 | 20231019 | 135300 | 1897047185 | 2915 | 2915 | 2915 | 2915 | 845 |
| 300 | 20231019 | 135200 | 1894584010 | 2915 | 2920 | 2920 | 2915 | 572 |
| 301 | 20231019 | 135100 | 1892916430 | 2920 | 2920 | 2920 | 2920 | 0 |
| 302 | 20231019 | 135000 | 1892916430 | 2920 | 2920 | 2920 | 2920 | 343 |
| 303 | 20231019 | 134900 | 1891914870 | 2920 | 2915 | 2920 | 2915 | 149 |
| 304 | 20231019 | 134800 | 1891480525 | 2915 | 2915 | 2920 | 2915 | 673 |
| 305 | 20231019 | 134700 | 1889515830 | 2915 | 2910 | 2915 | 2910 | 615 |
| 306 | 20231019 | 134600 | 1887723180 | 2910 | 2915 | 2915 | 2910 | 371 |
| 307 | 20231019 | 134500 | 1886641805 | 2915 | 2910 | 2915 | 2910 | 42 |
| 308 | 20231019 | 134400 | 1886519485 | 2915 | 2910 | 2915 | 2910 | 78 |
| 309 | 20231019 | 134300 | 1886292500 | 2910 | 2910 | 2910 | 2910 | 77 |
| 310 | 20231019 | 134200 | 1886068430 | 2910 | 2915 | 2915 | 2910 | 2041 |
| 311 | 20231019 | 134100 | 1880129055 | 2915 | 2910 | 2915 | 2910 | 64 |
| 312 | 20231019 | 134000 | 1879942590 | 2910 | 2910 | 2915 | 2910 | 543 |
| 313 | 20231019 | 133900 | 1878361785 | 2910 | 2910 | 2910 | 2910 | 2 |
| 314 | 20231019 | 133800 | 1878355965 | 2910 | 2915 | 2920 | 2910 | 1530 |
| 315 | 20231019 | 133700 | 1873900915 | 2920 | 2915 | 2920 | 2915 | 57 |
| 316 | 20231019 | 133600 | 1873734490 | 2915 | 2915 | 2920 | 2915 | 41 |
| 317 | 20231019 | 133500 | 1873614780 | 2915 | 2915 | 2915 | 2915 | 6 |
| 318 | 20231019 | 133400 | 1873597290 | 2915 | 2915 | 2915 | 2915 | 23 |
| 319 | 20231019 | 133300 | 1873530245 | 2915 | 2925 | 2925 | 2915 | 7 |
| 320 | 20231019 | 133200 | 1873509825 | 2925 | 2925 | 2925 | 2925 | 0 |
| 321 | 20231019 | 133100 | 1873509825 | 2925 | 2915 | 2925 | 2915 | 146 |
| 322 | 20231019 | 133000 | 1873083735 | 2915 | 2915 | 2915 | 2915 | 4 |
| 323 | 20231019 | 132900 | 1873072075 | 2910 | 2910 | 2910 | 2910 | 0 |
| 324 | 20231019 | 132800 | 1873072075 | 2910 | 2910 | 2910 | 2910 | 671 |
| 325 | 20231019 | 132700 | 1871119465 | 2910 | 2920 | 2920 | 2910 | 11404 |
| 326 | 20231019 | 132600 | 1837877515 | 2920 | 2920 | 2920 | 2920 | 130 |
| 327 | 20231019 | 132500 | 1837497915 | 2920 | 2925 | 2925 | 2920 | 1007 |
| 328 | 20231019 | 132400 | 1834553495 | 2925 | 2925 | 2930 | 2925 | 221 |
| 329 | 20231019 | 132300 | 1833907045 | 2925 | 2925 | 2925 | 2925 | 34 |
| 330 | 20231019 | 132200 | 1833807595 | 2925 | 2925 | 2930 | 2925 | 373 |
| 331 | 20231019 | 132100 | 1832716565 | 2925 | 2930 | 2930 | 2925 | 244 |
| 332 | 20231019 | 132000 | 1832002860 | 2925 | 2925 | 2930 | 2925 | 114 |
| 333 | 20231019 | 131900 | 1831669010 | 2925 | 2925 | 2925 | 2925 | 19 |
| 334 | 20231019 | 131800 | 1831613435 | 2925 | 2925 | 2925 | 2925 | 225 |
| 335 | 20231019 | 131700 | 1830955310 | 2925 | 2925 | 2925 | 2925 | 10 |
| 336 | 20231019 | 131600 | 1830926060 | 2925 | 2920 | 2925 | 2920 | 262 |
| 337 | 20231019 | 131500 | 1830159875 | 2920 | 2920 | 2920 | 2920 | 566 |
| 338 | 20231019 | 131400 | 1828507155 | 2925 | 2925 | 2925 | 2925 | 5 |
| 339 | 20231019 | 131300 | 1828492530 | 2925 | 2925 | 2925 | 2925 | 1 |
| 340 | 20231019 | 131200 | 1828489605 | 2920 | 2930 | 2930 | 2920 | 647 |
| 341 | 20231019 | 131100 | 1826597230 | 2930 | 2930 | 2930 | 2930 | 11 |
| 342 | 20231019 | 131000 | 1826565000 | 2930 | 2930 | 2930 | 2930 | 200 |
| 343 | 20231019 | 130900 | 1825979000 | 2930 | 2925 | 2930 | 2925 | 121 |
| 344 | 20231019 | 130800 | 1825624970 | 2925 | 2920 | 2935 | 2920 | 2312 |
| 345 | 20231019 | 130700 | 1818866415 | 2925 | 2935 | 2935 | 2925 | 914 |
| 346 | 20231019 | 130600 | 1816192915 | 2935 | 2925 | 2935 | 2925 | 444 |
| 347 | 20231019 | 130500 | 1814890815 | 2935 | 2925 | 2935 | 2925 | 161 |
| 348 | 20231019 | 130400 | 1814419785 | 2925 | 2925 | 2925 | 2925 | 35 |
| 349 | 20231019 | 130300 | 1814317410 | 2920 | 2920 | 2920 | 2920 | 431 |
| 350 | 20231019 | 130200 | 1813058890 | 2925 | 2925 | 2925 | 2925 | 146 |
| 351 | 20231019 | 130100 | 1812631840 | 2930 | 2935 | 2935 | 2930 | 93 |
| 352 | 20231019 | 130000 | 1812359345 | 2935 | 2925 | 2935 | 2925 | 457 |
| 353 | 20231019 | 125900 | 1811021125 | 2920 | 2920 | 2920 | 2920 | 238 |
| 354 | 20231019 | 125800 | 1810326165 | 2920 | 2920 | 2920 | 2920 | 30 |
| 355 | 20231019 | 125700 | 1810238565 | 2920 | 2920 | 2920 | 2920 | 371 |
| 356 | 20231019 | 125600 | 1809155245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 357 | 20231019 | 125500 | 1809155245 | 2920 | 2920 | 2920 | 2920 | 3 |
| 358 | 20231019 | 125400 | 1809146485 | 2920 | 2920 | 2920 | 2920 | 228 |
| 359 | 20231019 | 125300 | 1808480725 | 2920 | 2920 | 2920 | 2920 | 709 |
| 360 | 20231019 | 125200 | 1806410445 | 2920 | 2920 | 2920 | 2920 | 38 |
| 361 | 20231019 | 125100 | 1806299485 | 2915 | 2915 | 2915 | 2915 | 1201 |
| 362 | 20231019 | 125000 | 1802798570 | 2915 | 2920 | 2920 | 2915 | 1284 |
| 363 | 20231019 | 124900 | 1799051790 | 2920 | 2920 | 2920 | 2915 | 37 |
| 364 | 20231019 | 124800 | 1798943810 | 2920 | 2920 | 2920 | 2915 | 116 |
| 365 | 20231019 | 124700 | 1798605575 | 2915 | 2915 | 2915 | 2915 | 330 |
| 366 | 20231019 | 124600 | 1797643625 | 2915 | 2915 | 2915 | 2910 | 321 |
| 367 | 20231019 | 124500 | 1796709110 | 2915 | 2915 | 2915 | 2915 | 24 |
| 368 | 20231019 | 124400 | 1796639150 | 2915 | 2915 | 2920 | 2915 | 3687 |
| 369 | 20231019 | 124300 | 1785891165 | 2915 | 2915 | 2915 | 2910 | 8 |
| 370 | 20231019 | 124200 | 1785867850 | 2915 | 2920 | 2920 | 2915 | 355 |
| 371 | 20231019 | 124100 | 1784832515 | 2920 | 2920 | 2920 | 2920 | 21 |
| 372 | 20231019 | 124000 | 1784771195 | 2920 | 2920 | 2920 | 2920 | 1198 |
| 373 | 20231019 | 123900 | 1781273035 | 2920 | 2920 | 2920 | 2920 | 50 |
| 374 | 20231019 | 123800 | 1781127035 | 2920 | 2920 | 2920 | 2920 | 0 |
| 375 | 20231019 | 123700 | 1781127035 | 2920 | 2920 | 2920 | 2920 | 391 |
| 376 | 20231019 | 123600 | 1779985315 | 2920 | 2920 | 2920 | 2920 | 508 |
| 377 | 20231019 | 123500 | 1778501955 | 2920 | 2915 | 2920 | 2915 | 208 |
| 378 | 20231019 | 123400 | 1777895085 | 2915 | 2910 | 2915 | 2910 | 113 |
| 379 | 20231019 | 123300 | 1777566065 | 2905 | 2910 | 2910 | 2905 | 33 |
| 380 | 20231019 | 123200 | 1777470165 | 2910 | 2905 | 2910 | 2905 | 106 |
| 381 | 20231019 | 123100 | 1777161955 | 2905 | 2905 | 2905 | 2905 | 400 |
| 382 | 20231019 | 123000 | 1775999955 | 2905 | 2905 | 2905 | 2905 | 250 |
| 383 | 20231019 | 122900 | 1775273705 | 2905 | 2900 | 2905 | 2900 | 22 |
| 384 | 20231019 | 122800 | 1775209800 | 2900 | 2900 | 2900 | 2900 | 406 |
| 385 | 20231019 | 122700 | 1774032400 | 2900 | 2900 | 2900 | 2900 | 185 |
| 386 | 20231019 | 122600 | 1773495900 | 2900 | 2900 | 2900 | 2900 | 39 |
| 387 | 20231019 | 122500 | 1773382800 | 2900 | 2900 | 2900 | 2900 | 152 |
| 388 | 20231019 | 122400 | 1772942000 | 2900 | 2900 | 2905 | 2900 | 1159 |
| 389 | 20231019 | 122300 | 1769580750 | 2900 | 2900 | 2900 | 2900 | 1247 |
| 390 | 20231019 | 122200 | 1765964450 | 2905 | 2905 | 2905 | 2900 | 2223 |
| 391 | 20231019 | 122100 | 1759517450 | 2905 | 2905 | 2905 | 2900 | 549 |
| 392 | 20231019 | 122000 | 1757925300 | 2900 | 2900 | 2900 | 2900 | 397 |
| 393 | 20231019 | 121900 | 1756774000 | 2905 | 2900 | 2905 | 2900 | 383 |
| 394 | 20231019 | 121800 | 1755661655 | 2900 | 2900 | 2900 | 2900 | 53 |
| 395 | 20231019 | 121700 | 1755507955 | 2900 | 2900 | 2905 | 2900 | 1440 |
| 396 | 20231019 | 121600 | 1751331940 | 2900 | 2900 | 2900 | 2900 | 9 |
| 397 | 20231019 | 121500 | 1751305840 | 2895 | 2900 | 2900 | 2895 | 99 |
| 398 | 20231019 | 121400 | 1751018985 | 2900 | 2900 | 2900 | 2895 | 141 |
| 399 | 20231019 | 121300 | 1750610280 | 2900 | 2900 | 2900 | 2900 | 79 |
| 400 | 20231019 | 121200 | 1750381180 | 2900 | 2900 | 2900 | 2900 | 60 |
| 401 | 20231019 | 121100 | 1750207180 | 2900 | 2895 | 2900 | 2895 | 98 |
| 402 | 20231019 | 121000 | 1749923135 | 2895 | 2900 | 2900 | 2895 | 819 |
| 403 | 20231019 | 120900 | 1747550500 | 2900 | 2900 | 2900 | 2900 | 9 |
| 404 | 20231019 | 120800 | 1747524400 | 2905 | 2895 | 2905 | 2895 | 254 |
| 405 | 20231019 | 120700 | 1746789060 | 2895 | 2900 | 2900 | 2895 | 1081 |
| 406 | 20231019 | 120600 | 1743654480 | 2900 | 2900 | 2900 | 2895 | 385 |
| 407 | 20231019 | 120500 | 1742538015 | 2900 | 2895 | 2900 | 2895 | 101 |
| 408 | 20231019 | 120400 | 1742245120 | 2895 | 2885 | 2895 | 2885 | 1028 |
| 409 | 20231019 | 120300 | 1739279015 | 2885 | 2885 | 2885 | 2885 | 289 |
| 410 | 20231019 | 120200 | 1738445250 | 2885 | 2885 | 2885 | 2885 | 230 |
| 411 | 20231019 | 120100 | 1737781700 | 2885 | 2885 | 2885 | 2880 | 1993 |
| 412 | 20231019 | 120000 | 1732034695 | 2885 | 2885 | 2885 | 2885 | 183 |
| 413 | 20231019 | 115900 | 1731506740 | 2885 | 2885 | 2885 | 2885 | 1755 |
| 414 | 20231019 | 115800 | 1726443565 | 2885 | 2890 | 2890 | 2885 | 1103 |
| 415 | 20231019 | 115700 | 1723261350 | 2890 | 2900 | 2900 | 2890 | 757 |
| 416 | 20231019 | 115600 | 1721070410 | 2900 | 2910 | 2910 | 2895 | 825 |
| 417 | 20231019 | 115500 | 1718677455 | 2910 | 2915 | 2915 | 2910 | 519 |
| 418 | 20231019 | 115400 | 1717164660 | 2915 | 2915 | 2915 | 2915 | 173 |
| 419 | 20231019 | 115300 | 1716660365 | 2910 | 2910 | 2910 | 2910 | 71 |
| 420 | 20231019 | 115200 | 1716453755 | 2910 | 2920 | 2920 | 2910 | 11 |
| 421 | 20231019 | 115100 | 1716421735 | 2910 | 2915 | 2915 | 2910 | 6 |
| 422 | 20231019 | 115000 | 1716404270 | 2910 | 2915 | 2915 | 2910 | 330 |
| 423 | 20231019 | 114900 | 1715442445 | 2915 | 2925 | 2925 | 2915 | 3551 |
| 424 | 20231019 | 114800 | 1705057385 | 2925 | 2905 | 2925 | 2905 | 3845 |
| 425 | 20231019 | 114700 | 1693811440 | 2925 | 2890 | 2925 | 2890 | 6757 |
| 426 | 20231019 | 114600 | 1674244935 | 2890 | 2885 | 2890 | 2885 | 1658 |
| 427 | 20231019 | 114500 | 1669453465 | 2890 | 2885 | 2890 | 2885 | 3489 |
| 428 | 20231019 | 114400 | 1659370405 | 2880 | 2890 | 2890 | 2880 | 564 |
| 429 | 20231019 | 114300 | 1657742885 | 2890 | 2885 | 2890 | 2885 | 134 |
| 430 | 20231019 | 114200 | 1657356255 | 2885 | 2880 | 2885 | 2880 | 4395 |
| 431 | 20231019 | 114100 | 1644698585 | 2880 | 2880 | 2880 | 2875 | 759 |
| 432 | 20231019 | 114000 | 1642512715 | 2880 | 2880 | 2880 | 2875 | 674 |
| 433 | 20231019 | 113900 | 1640572120 | 2880 | 2880 | 2880 | 2875 | 2671 |
| 434 | 20231019 | 113800 | 1632885920 | 2880 | 2880 | 2880 | 2875 | 931 |
| 435 | 20231019 | 113700 | 1630207140 | 2875 | 2880 | 2880 | 2875 | 895 |
| 436 | 20231019 | 113600 | 1627629650 | 2880 | 2880 | 2880 | 2880 | 1780 |
| 437 | 20231019 | 113500 | 1622503250 | 2860 | 2850 | 2860 | 2850 | 22628 |
| 438 | 20231019 | 113400 | 1557800430 | 2850 | 2850 | 2855 | 2840 | 3824 |
| 439 | 20231019 | 113300 | 1546891390 | 2850 | 2910 | 2910 | 2840 | 41860 |
| 440 | 20231019 | 113200 | 1427054545 | 2910 | 2880 | 2915 | 2880 | 3113 |
| 441 | 20231019 | 113100 | 1418067565 | 2880 | 2900 | 2900 | 2880 | 1181 |
| 442 | 20231019 | 113000 | 1414652485 | 2900 | 2880 | 2900 | 2880 | 2032 |
| 443 | 20231019 | 112900 | 1408784680 | 2880 | 2880 | 2880 | 2880 | 1693 |
| 444 | 20231019 | 112800 | 1403908840 | 2880 | 2890 | 2890 | 2875 | 4948 |
| 445 | 20231019 | 112700 | 1389647365 | 2885 | 2890 | 2890 | 2885 | 3987 |
| 446 | 20231019 | 112600 | 1378130035 | 2890 | 2900 | 2900 | 2890 | 8217 |
| 447 | 20231019 | 112500 | 1354319535 | 2900 | 2925 | 2925 | 2890 | 11829 |
| 448 | 20231019 | 112400 | 1320019515 | 2915 | 2900 | 2930 | 2900 | 4774 |
| 449 | 20231019 | 112300 | 1306119395 | 2900 | 2895 | 2900 | 2895 | 1345 |
| 450 | 20231019 | 112200 | 1302219345 | 2885 | 2900 | 2900 | 2880 | 11115 |
| 451 | 20231019 | 112100 | 1270070195 | 2900 | 2880 | 2935 | 2860 | 17002 |
| 452 | 20231019 | 112000 | 1220909885 | 2880 | 2985 | 2985 | 2880 | 79972 |
| 453 | 20231019 | 111900 | 986721570 | 2985 | 2975 | 2985 | 2975 | 2990 |
| 454 | 20231019 | 111800 | 977796920 | 2970 | 2970 | 2970 | 2970 | 1569 |
| 455 | 20231019 | 111700 | 973136990 | 2965 | 2960 | 2970 | 2960 | 2480 |
| 456 | 20231019 | 111600 | 965777780 | 2960 | 2965 | 2965 | 2960 | 39 |
| 457 | 20231019 | 111500 | 965662150 | 2945 | 2950 | 2950 | 2945 | 2070 |
| 458 | 20231019 | 111400 | 959556400 | 2950 | 2965 | 2970 | 2950 | 340 |
| 459 | 20231019 | 111300 | 958551540 | 2950 | 2950 | 2950 | 2950 | 0 |
| 460 | 20231019 | 111200 | 958551540 | 2950 | 2955 | 2955 | 2950 | 300 |
| 461 | 20231019 | 111100 | 957666490 | 2950 | 2950 | 2950 | 2950 | 250 |
| 462 | 20231019 | 111000 | 956928990 | 2950 | 2950 | 2950 | 2950 | 2 |
| 463 | 20231019 | 110900 | 956923090 | 2950 | 2960 | 2960 | 2950 | 6519 |
| 464 | 20231019 | 110800 | 937689280 | 2960 | 2960 | 2965 | 2960 | 279 |
| 465 | 20231019 | 110700 | 936863040 | 2965 | 2965 | 2965 | 2965 | 210 |
| 466 | 20231019 | 110600 | 936240390 | 2960 | 2965 | 2965 | 2960 | 587 |
| 467 | 20231019 | 110500 | 934500635 | 2965 | 2965 | 2965 | 2965 | 11 |
| 468 | 20231019 | 110400 | 934468020 | 2965 | 2970 | 2970 | 2965 | 66 |
| 469 | 20231019 | 110300 | 934272055 | 2970 | 2970 | 2970 | 2970 | 11 |
| 470 | 20231019 | 110200 | 934239385 | 2970 | 2960 | 2970 | 2960 | 13 |
| 471 | 20231019 | 110100 | 934200785 | 2960 | 2970 | 2970 | 2955 | 43 |
| 472 | 20231019 | 110000 | 934073225 | 2970 | 2960 | 2970 | 2950 | 3355 |
| 473 | 20231019 | 105900 | 924158335 | 2960 | 2970 | 2970 | 2960 | 3085 |
| 474 | 20231019 | 105800 | 915012750 | 2965 | 2970 | 2970 | 2965 | 20 |
| 475 | 20231019 | 105700 | 914953365 | 2965 | 2955 | 2965 | 2950 | 2025 |
| 476 | 20231019 | 105600 | 908961075 | 2950 | 2950 | 2950 | 2950 | 2742 |
| 477 | 20231019 | 105500 | 900872175 | 2950 | 2960 | 2960 | 2945 | 562 |
| 478 | 20231019 | 105400 | 899214070 | 2960 | 2955 | 2960 | 2955 | 470 |
| 479 | 20231019 | 105300 | 897823870 | 2960 | 2950 | 2960 | 2950 | 316 |
| 480 | 20231019 | 105200 | 896890275 | 2950 | 2955 | 2960 | 2950 | 366 |
| 481 | 20231019 | 105100 | 895808630 | 2955 | 2950 | 2955 | 2935 | 1139 |
| 482 | 20231019 | 105000 | 892452860 | 2945 | 2930 | 2960 | 2925 | 12072 |
| 483 | 20231019 | 104900 | 857069890 | 2930 | 2980 | 2980 | 2930 | 75949 |
| 484 | 20231019 | 104800 | 633170975 | 2980 | 2985 | 2985 | 2980 | 145 |
| 485 | 20231019 | 104700 | 632738850 | 2985 | 2990 | 2990 | 2980 | 3099 |
| 486 | 20231019 | 104600 | 623494180 | 2990 | 2995 | 2995 | 2990 | 697 |
| 487 | 20231019 | 104500 | 621408975 | 2995 | 2995 | 2995 | 2995 | 47 |
| 488 | 20231019 | 104400 | 621268210 | 2990 | 2990 | 2990 | 2990 | 2802 |
| 489 | 20231019 | 104300 | 612890230 | 2990 | 3005 | 3005 | 2990 | 228 |
| 490 | 20231019 | 104200 | 612207850 | 3010 | 3000 | 3010 | 2990 | 6005 |
| 491 | 20231019 | 104100 | 594245505 | 2995 | 3000 | 3000 | 2995 | 10 |
| 492 | 20231019 | 104000 | 594215525 | 3010 | 3010 | 3010 | 3010 | 1 |
| 493 | 20231019 | 103900 | 594212515 | 3010 | 2990 | 3010 | 2990 | 4952 |
| 494 | 20231019 | 103800 | 579405815 | 2985 | 3005 | 3005 | 2985 | 21231 |
| 495 | 20231019 | 103700 | 515871000 | 3020 | 3020 | 3020 | 3005 | 2127 |
| 496 | 20231019 | 103600 | 509456365 | 3025 | 3025 | 3025 | 3025 | 0 |
| 497 | 20231019 | 103500 | 509456365 | 3025 | 3025 | 3025 | 3025 | 6 |
| 498 | 20231019 | 103400 | 509438215 | 3020 | 3020 | 3025 | 3020 | 30 |
| 499 | 20231019 | 103300 | 509347610 | 3020 | 3020 | 3020 | 3010 | 265 |
| 500 | 20231019 | 103200 | 508547905 | 3020 | 3030 | 3030 | 3020 | 401 |
| 501 | 20231019 | 103100 | 507336875 | 3030 | 3030 | 3030 | 3030 | 5 |
| 502 | 20231019 | 103000 | 507321725 | 3030 | 3025 | 3030 | 3025 | 508 |
| 503 | 20231019 | 102900 | 505784985 | 3020 | 3020 | 3020 | 3020 | 612 |
| 504 | 20231019 | 102800 | 503936745 | 3015 | 3020 | 3020 | 3015 | 202 |
| 505 | 20231019 | 102700 | 503326710 | 3015 | 3020 | 3020 | 3015 | 600 |
| 506 | 20231019 | 102600 | 501517190 | 3020 | 3020 | 3020 | 3020 | 170 |
| 507 | 20231019 | 102500 | 501003790 | 3020 | 3015 | 3020 | 3015 | 137 |
| 508 | 20231019 | 102400 | 500590695 | 3015 | 3015 | 3015 | 3015 | 345 |
| 509 | 20231019 | 102300 | 499550520 | 3015 | 3010 | 3015 | 3010 | 133 |
| 510 | 20231019 | 102200 | 499149570 | 3005 | 3010 | 3010 | 3005 | 27 |
| 511 | 20231019 | 102100 | 499068350 | 3005 | 3005 | 3005 | 3000 | 1002 |
| 512 | 20231019 | 102000 | 496061565 | 3000 | 3000 | 3000 | 3000 | 0 |
| 513 | 20231019 | 101900 | 496061565 | 3000 | 3005 | 3005 | 3000 | 1000 |
| 514 | 20231019 | 101800 | 493059560 | 3005 | 3005 | 3005 | 3005 | 0 |
| 515 | 20231019 | 101700 | 493059560 | 3005 | 3005 | 3005 | 3005 | 137 |
| 516 | 20231019 | 101600 | 492647875 | 3005 | 3005 | 3005 | 3000 | 3019 |
| 517 | 20231019 | 101500 | 483589565 | 3020 | 3020 | 3020 | 3020 | 101 |
| 518 | 20231019 | 101400 | 483284545 | 3025 | 3000 | 3025 | 3000 | 64 |
| 519 | 20231019 | 101300 | 483092265 | 3000 | 3000 | 3000 | 3000 | 1991 |
| 520 | 20231019 | 101200 | 477119265 | 3000 | 3020 | 3025 | 3000 | 32519 |
| 521 | 20231019 | 101100 | 379512470 | 3020 | 3025 | 3025 | 3020 | 405 |
| 522 | 20231019 | 101000 | 378289285 | 3025 | 3025 | 3025 | 3025 | 2 |
| 523 | 20231019 | 100900 | 378283235 | 3025 | 3030 | 3030 | 3025 | 30 |
| 524 | 20231019 | 100800 | 378192435 | 3030 | 3035 | 3035 | 3030 | 2323 |
| 525 | 20231019 | 100700 | 371149620 | 3030 | 3035 | 3035 | 3030 | 389 |
| 526 | 20231019 | 100600 | 369969295 | 3035 | 3050 | 3050 | 3035 | 126 |
| 527 | 20231019 | 100500 | 369585070 | 3050 | 3050 | 3050 | 3050 | 37 |
| 528 | 20231019 | 100400 | 369472220 | 3055 | 3055 | 3055 | 3055 | 576 |
| 529 | 20231019 | 100300 | 367712540 | 3055 | 3040 | 3055 | 3035 | 1672 |
| 530 | 20231019 | 100200 | 362617050 | 3040 | 3040 | 3045 | 3040 | 295 |
| 531 | 20231019 | 100100 | 361720105 | 3055 | 3045 | 3055 | 3040 | 27 |
| 532 | 20231019 | 100000 | 361637880 | 3040 | 3055 | 3055 | 3040 | 333 |
| 533 | 20231019 | 095900 | 360620685 | 3055 | 3050 | 3060 | 3050 | 237 |
| 534 | 20231019 | 095800 | 359896290 | 3035 | 3050 | 3050 | 3035 | 2875 |
| 535 | 20231019 | 095700 | 351127915 | 3045 | 3045 | 3045 | 3035 | 237 |
| 536 | 20231019 | 095600 | 350406450 | 3045 | 3040 | 3045 | 3040 | 590 |
| 537 | 20231019 | 095500 | 348610375 | 3035 | 3030 | 3035 | 3030 | 821 |
| 538 | 20231019 | 095400 | 346121865 | 3030 | 3025 | 3035 | 3025 | 689 |
| 539 | 20231019 | 095300 | 344031795 | 3020 | 3020 | 3020 | 3020 | 0 |
| 540 | 20231019 | 095200 | 344031795 | 3020 | 3015 | 3020 | 3015 | 2205 |
| 541 | 20231019 | 095100 | 337383715 | 3015 | 3015 | 3015 | 3005 | 269 |
| 542 | 20231019 | 095000 | 336574010 | 3015 | 3015 | 3015 | 3015 | 1 |
| 543 | 20231019 | 094900 | 336570995 | 3015 | 3005 | 3015 | 3005 | 5550 |
| 544 | 20231019 | 094800 | 319839845 | 3005 | 3005 | 3005 | 3005 | 10 |
| 545 | 20231019 | 094700 | 319809795 | 3005 | 3005 | 3005 | 3005 | 23 |
| 546 | 20231019 | 094600 | 319740680 | 3005 | 3005 | 3005 | 3005 | 527 |
| 547 | 20231019 | 094500 | 318157045 | 3005 | 3010 | 3015 | 3005 | 4328 |
| 548 | 20231019 | 094400 | 305119965 | 3010 | 3010 | 3010 | 3010 | 0 |
| 549 | 20231019 | 094300 | 305119965 | 3010 | 3015 | 3015 | 3010 | 116 |
| 550 | 20231019 | 094200 | 304770790 | 3015 | 3010 | 3015 | 3010 | 550 |
| 551 | 20231019 | 094100 | 303113330 | 3010 | 3010 | 3010 | 3010 | 98 |
| 552 | 20231019 | 094000 | 302818350 | 3010 | 3000 | 3010 | 3000 | 1197 |
| 553 | 20231019 | 093900 | 299226550 | 3000 | 3000 | 3000 | 3000 | 682 |
| 554 | 20231019 | 093800 | 297180550 | 3000 | 3010 | 3010 | 3000 | 3431 |
| 555 | 20231019 | 093700 | 286866860 | 3015 | 3015 | 3015 | 3015 | 11 |
| 556 | 20231019 | 093600 | 286833695 | 3015 | 3015 | 3015 | 3015 | 526 |
| 557 | 20231019 | 093500 | 285247805 | 3015 | 3015 | 3015 | 3010 | 1119 |
| 558 | 20231019 | 093400 | 281874530 | 3015 | 3010 | 3015 | 3010 | 450 |
| 559 | 20231019 | 093300 | 280519500 | 3010 | 3005 | 3015 | 3005 | 519 |
| 560 | 20231019 | 093200 | 278957905 | 3005 | 2995 | 3005 | 2990 | 7160 |
| 561 | 20231019 | 093100 | 257535650 | 2990 | 2995 | 3010 | 2990 | 7723 |
| 562 | 20231019 | 093000 | 234409120 | 2995 | 2990 | 2995 | 2990 | 2001 |
| 563 | 20231019 | 092900 | 228426115 | 2975 | 2975 | 2990 | 2975 | 2700 |
| 564 | 20231019 | 092800 | 220393590 | 2975 | 2970 | 2975 | 2970 | 930 |
| 565 | 20231019 | 092700 | 217628025 | 2975 | 2970 | 2975 | 2970 | 1176 |
| 566 | 20231019 | 092600 | 214135300 | 2970 | 2970 | 2975 | 2960 | 1985 |
| 567 | 20231019 | 092500 | 208246855 | 2975 | 2985 | 2990 | 2975 | 3297 |
| 568 | 20231019 | 092400 | 198426130 | 2985 | 2995 | 2995 | 2985 | 4190 |
| 569 | 20231019 | 092300 | 185908520 | 2990 | 2990 | 2990 | 2990 | 1377 |
| 570 | 20231019 | 092200 | 181791290 | 2990 | 2985 | 2990 | 2985 | 779 |
| 571 | 20231019 | 092100 | 179464550 | 2985 | 2990 | 2990 | 2985 | 1290 |
| 572 | 20231019 | 092000 | 175613850 | 2990 | 3005 | 3010 | 2990 | 26409 |
| 573 | 20231019 | 091900 | 96403805 | 3010 | 3015 | 3015 | 3005 | 5104 |
| 574 | 20231019 | 091800 | 81046480 | 3015 | 3015 | 3015 | 3010 | 1472 |
| 575 | 20231019 | 091700 | 76615660 | 3015 | 3015 | 3015 | 3015 | 509 |
| 576 | 20231019 | 091600 | 75081025 | 3020 | 3020 | 3020 | 3015 | 1810 |
| 577 | 20231019 | 091500 | 69618800 | 3020 | 3030 | 3030 | 3020 | 1327 |
| 578 | 20231019 | 091400 | 65610625 | 3025 | 3040 | 3040 | 3025 | 517 |
| 579 | 20231019 | 091300 | 64046190 | 3030 | 3040 | 3040 | 3030 | 199 |
| 580 | 20231019 | 091200 | 63443060 | 3040 | 3040 | 3040 | 3040 | 620 |
| 581 | 20231019 | 091100 | 61558260 | 3040 | 3030 | 3040 | 3030 | 363 |
| 582 | 20231019 | 091000 | 60455850 | 3030 | 3025 | 3030 | 3025 | 1228 |
| 583 | 20231019 | 090900 | 56740160 | 3025 | 3025 | 3025 | 3025 | 4820 |
| 584 | 20231019 | 090800 | 42159660 | 3025 | 3015 | 3025 | 3015 | 780 |
| 585 | 20231019 | 090700 | 39800860 | 3015 | 3020 | 3020 | 3015 | 3281 |
| 586 | 20231019 | 090600 | 29905995 | 3020 | 3030 | 3030 | 3015 | 1868 |
| 587 | 20231019 | 090500 | 24257005 | 3030 | 3030 | 3030 | 3025 | 122 |
| 588 | 20231019 | 090400 | 23887435 | 3030 | 3040 | 3040 | 3030 | 1920 |
| 589 | 20231019 | 090300 | 18063365 | 3040 | 3050 | 3050 | 3030 | 897 |
| 590 | 20231019 | 090200 | 15336030 | 3050 | 3050 | 3080 | 3050 | 2292 |
| 591 | 20231019 | 090100 | 8343810 | 3060 | 3060 | 3060 | 3060 | 1 |
| 592 | 20231019 | 090000 | 8340750 | 3050 | 3090 | 3090 | 3050 | 2706 |