29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 185100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 18310 |
| 3 | 20231017 | 185000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 4 | 20231017 | 184900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 5 | 20231017 | 184800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 6 | 20231017 | 184700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 7 | 20231017 | 184600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 8 | 20231017 | 184500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 9 | 20231017 | 184400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 10 | 20231017 | 184300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 11 | 20231017 | 184200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 12 | 20231017 | 184100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 13 | 20231017 | 184000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 14 | 20231017 | 183900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 15 | 20231017 | 183800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 16 | 20231017 | 183700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 17 | 20231017 | 183600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 18 | 20231017 | 183500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 19 | 20231017 | 183400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 20 | 20231017 | 183300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 21 | 20231017 | 183200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 22 | 20231017 | 183100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 23 | 20231017 | 183000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 24 | 20231017 | 182900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 25 | 20231017 | 182800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 26 | 20231017 | 182700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 27 | 20231017 | 182600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 28 | 20231017 | 182500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 29 | 20231017 | 182400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 30 | 20231017 | 182300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 31 | 20231017 | 182200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 32 | 20231017 | 182100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 18310 |
| 33 | 20231017 | 182000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 34 | 20231017 | 181900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 35 | 20231017 | 181800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 36 | 20231017 | 181700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 37 | 20231017 | 181600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 38 | 20231017 | 181500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 39 | 20231017 | 181400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 40 | 20231017 | 181300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 41 | 20231017 | 181200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 42 | 20231017 | 181100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 43 | 20231017 | 181000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 44 | 20231017 | 180900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 45 | 20231017 | 180800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 46 | 20231017 | 180700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 47 | 20231017 | 180600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 48 | 20231017 | 180500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 49 | 20231017 | 180400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 50 | 20231017 | 180300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 51 | 20231017 | 180200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 52 | 20231017 | 180100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 53 | 20231017 | 180000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 54 | 20231017 | 175900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 55 | 20231017 | 175800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 56 | 20231017 | 175700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 57 | 20231017 | 175600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 58 | 20231017 | 175500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 59 | 20231017 | 175400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 60 | 20231017 | 175300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 61 | 20231017 | 175200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 62 | 20231017 | 175100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 18310 |
| 63 | 20231017 | 175000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 64 | 20231017 | 174900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 65 | 20231017 | 174800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 66 | 20231017 | 174700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 67 | 20231017 | 174600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 68 | 20231017 | 174500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 69 | 20231017 | 174400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 70 | 20231017 | 174300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 71 | 20231017 | 174200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 72 | 20231017 | 174100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 73 | 20231017 | 174000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 74 | 20231017 | 173900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 75 | 20231017 | 173800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 76 | 20231017 | 173700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 77 | 20231017 | 173600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 78 | 20231017 | 173500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 79 | 20231017 | 173400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 80 | 20231017 | 173300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 81 | 20231017 | 173200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 82 | 20231017 | 173100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 83 | 20231017 | 173000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 84 | 20231017 | 172900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 85 | 20231017 | 172800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 86 | 20231017 | 172700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 87 | 20231017 | 172600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 88 | 20231017 | 172500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 89 | 20231017 | 172400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 90 | 20231017 | 172300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 91 | 20231017 | 172200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 92 | 20231017 | 172100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 18310 |
| 93 | 20231017 | 172000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 94 | 20231017 | 171900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 95 | 20231017 | 171800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 96 | 20231017 | 171700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 97 | 20231017 | 171600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 98 | 20231017 | 171500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 99 | 20231017 | 171400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 100 | 20231017 | 171300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 101 | 20231017 | 171200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 102 | 20231017 | 171100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 103 | 20231017 | 171000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 104 | 20231017 | 170900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 105 | 20231017 | 170800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 106 | 20231017 | 170700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 107 | 20231017 | 170600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 108 | 20231017 | 170500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 109 | 20231017 | 170400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 110 | 20231017 | 170300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 111 | 20231017 | 170200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 112 | 20231017 | 170100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 113 | 20231017 | 170000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 114 | 20231017 | 165900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 115 | 20231017 | 165800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 116 | 20231017 | 165700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 117 | 20231017 | 165600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 118 | 20231017 | 165500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 119 | 20231017 | 165400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 120 | 20231017 | 165300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 121 | 20231017 | 165200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 122 | 20231017 | 165100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 18310 |
| 123 | 20231017 | 165000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 124 | 20231017 | 164900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 125 | 20231017 | 164800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 126 | 20231017 | 164700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 127 | 20231017 | 164600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 128 | 20231017 | 164500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 129 | 20231017 | 164400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 130 | 20231017 | 164300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 131 | 20231017 | 164200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 132 | 20231017 | 164100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 133 | 20231017 | 164000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 134 | 20231017 | 163900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 135 | 20231017 | 163800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 136 | 20231017 | 163700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 137 | 20231017 | 163600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 138 | 20231017 | 163500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 139 | 20231017 | 163400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 140 | 20231017 | 163300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 141 | 20231017 | 163200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 142 | 20231017 | 163100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 143 | 20231017 | 163000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 144 | 20231017 | 162900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 145 | 20231017 | 162800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 146 | 20231017 | 162700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 147 | 20231017 | 162600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 148 | 20231017 | 162500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 149 | 20231017 | 162400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 150 | 20231017 | 162300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 151 | 20231017 | 162200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 152 | 20231017 | 162100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 18310 |
| 153 | 20231017 | 162000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 154 | 20231017 | 161900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 155 | 20231017 | 161800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 156 | 20231017 | 161700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 157 | 20231017 | 161600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 158 | 20231017 | 161500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 159 | 20231017 | 161400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 160 | 20231017 | 161300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 161 | 20231017 | 161200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 162 | 20231017 | 161100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 163 | 20231017 | 161000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 164 | 20231017 | 160900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 165 | 20231017 | 160800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 166 | 20231017 | 160700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 167 | 20231017 | 160600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 168 | 20231017 | 160500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 169 | 20231017 | 160400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 170 | 20231017 | 160300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 171 | 20231017 | 160200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 172 | 20231017 | 160100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 173 | 20231017 | 160000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 174 | 20231017 | 155900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 175 | 20231017 | 155800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 176 | 20231017 | 155700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 177 | 20231017 | 155600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 178 | 20231017 | 155500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 179 | 20231017 | 155400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 180 | 20231017 | 155300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 181 | 20231017 | 155200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 182 | 20231017 | 155100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 18310 |
| 183 | 20231017 | 155000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 184 | 20231017 | 154900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 185 | 20231017 | 154800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 186 | 20231017 | 154700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 187 | 20231017 | 154600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 188 | 20231017 | 154500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 189 | 20231017 | 154400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 190 | 20231017 | 154300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 191 | 20231017 | 154200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 192 | 20231017 | 154100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 193 | 20231017 | 154000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 194 | 20231017 | 153900 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 195 | 20231017 | 153800 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 196 | 20231017 | 153700 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 197 | 20231017 | 153600 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 198 | 20231017 | 153500 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 199 | 20231017 | 153400 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 200 | 20231017 | 153300 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 201 | 20231017 | 153200 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 202 | 20231017 | 153100 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 0 |
| 203 | 20231017 | 153000 | 2077286760 | 2170 | 2170 | 2170 | 2170 | 18310 |
| 204 | 20231017 | 152900 | 2037554060 | 2170 | 2170 | 2170 | 2170 | 0 |
| 205 | 20231017 | 152800 | 2037554060 | 2170 | 2170 | 2170 | 2170 | 0 |
| 206 | 20231017 | 152700 | 2037554060 | 2170 | 2170 | 2170 | 2170 | 0 |
| 207 | 20231017 | 152600 | 2037554060 | 2170 | 2170 | 2170 | 2170 | 0 |
| 208 | 20231017 | 152500 | 2037554060 | 2170 | 2170 | 2170 | 2170 | 0 |
| 209 | 20231017 | 152400 | 2037554060 | 2170 | 2170 | 2170 | 2170 | 0 |
| 210 | 20231017 | 152300 | 2037554060 | 2170 | 2170 | 2170 | 2170 | 0 |
| 211 | 20231017 | 152200 | 2037554060 | 2170 | 2170 | 2170 | 2170 | 0 |
| 212 | 20231017 | 152100 | 2037554060 | 2170 | 2170 | 2170 | 2170 | 0 |
| 213 | 20231017 | 152000 | 2037554060 | 2170 | 2170 | 2170 | 2170 | 0 |
| 214 | 20231017 | 151900 | 2037554060 | 2170 | 2160 | 2170 | 2160 | 879 |
| 215 | 20231017 | 151800 | 2035651970 | 2165 | 2165 | 2165 | 2160 | 604 |
| 216 | 20231017 | 151700 | 2034345320 | 2165 | 2165 | 2165 | 2165 | 784 |
| 217 | 20231017 | 151600 | 2032647960 | 2165 | 2165 | 2165 | 2165 | 5 |
| 218 | 20231017 | 151500 | 2032637135 | 2165 | 2165 | 2165 | 2165 | 2885 |
| 219 | 20231017 | 151400 | 2026391110 | 2165 | 2170 | 2170 | 2165 | 830 |
| 220 | 20231017 | 151300 | 2024593160 | 2165 | 2165 | 2165 | 2160 | 1628 |
| 221 | 20231017 | 151200 | 2021073540 | 2165 | 2165 | 2165 | 2165 | 3560 |
| 222 | 20231017 | 151100 | 2013366140 | 2165 | 2165 | 2165 | 2165 | 11 |
| 223 | 20231017 | 151000 | 2013342325 | 2165 | 2170 | 2170 | 2165 | 113 |
| 224 | 20231017 | 150900 | 2013097600 | 2170 | 2170 | 2170 | 2170 | 101 |
| 225 | 20231017 | 150800 | 2012878430 | 2170 | 2165 | 2170 | 2165 | 377 |
| 226 | 20231017 | 150700 | 2012060440 | 2165 | 2165 | 2165 | 2160 | 15169 |
| 227 | 20231017 | 150600 | 1979288125 | 2165 | 2170 | 2170 | 2165 | 189 |
| 228 | 20231017 | 150500 | 1978878000 | 2170 | 2165 | 2170 | 2165 | 1220 |
| 229 | 20231017 | 150400 | 1976236635 | 2165 | 2165 | 2170 | 2165 | 11829 |
| 230 | 20231017 | 150300 | 1950574035 | 2165 | 2160 | 2165 | 2160 | 3050 |
| 231 | 20231017 | 150200 | 1943985950 | 2165 | 2165 | 2165 | 2165 | 200 |
| 232 | 20231017 | 150100 | 1943552950 | 2165 | 2165 | 2165 | 2165 | 475 |
| 233 | 20231017 | 150000 | 1942524575 | 2170 | 2170 | 2170 | 2160 | 1828 |
| 234 | 20231017 | 145900 | 1938572490 | 2170 | 2165 | 2170 | 2165 | 21 |
| 235 | 20231017 | 145800 | 1938526925 | 2160 | 2170 | 2170 | 2160 | 2306 |
| 236 | 20231017 | 145700 | 1933533675 | 2170 | 2165 | 2170 | 2165 | 1828 |
| 237 | 20231017 | 145600 | 1929575920 | 2170 | 2170 | 2170 | 2170 | 217 |
| 238 | 20231017 | 145500 | 1929105030 | 2170 | 2170 | 2170 | 2170 | 1126 |
| 239 | 20231017 | 145400 | 1926661610 | 2170 | 2170 | 2170 | 2170 | 618 |
| 240 | 20231017 | 145300 | 1925320550 | 2170 | 2170 | 2170 | 2170 | 6 |
| 241 | 20231017 | 145200 | 1925307530 | 2170 | 2170 | 2170 | 2170 | 618 |
| 242 | 20231017 | 145100 | 1923966470 | 2170 | 2170 | 2170 | 2170 | 46 |
| 243 | 20231017 | 145000 | 1923866650 | 2170 | 2170 | 2170 | 2170 | 397 |
| 244 | 20231017 | 144900 | 1923005160 | 2170 | 2170 | 2170 | 2165 | 1076 |
| 245 | 20231017 | 144800 | 1920674840 | 2165 | 2165 | 2170 | 2165 | 114 |
| 246 | 20231017 | 144700 | 1920428005 | 2165 | 2170 | 2170 | 2165 | 519 |
| 247 | 20231017 | 144600 | 1919304275 | 2170 | 2170 | 2170 | 2170 | 4 |
| 248 | 20231017 | 144500 | 1919295595 | 2165 | 2170 | 2170 | 2165 | 122 |
| 249 | 20231017 | 144400 | 1919030910 | 2165 | 2170 | 2170 | 2165 | 252 |
| 250 | 20231017 | 144300 | 1918484375 | 2170 | 2170 | 2170 | 2170 | 500 |
| 251 | 20231017 | 144200 | 1917399375 | 2170 | 2170 | 2170 | 2165 | 1370 |
| 252 | 20231017 | 144100 | 1914433305 | 2170 | 2170 | 2170 | 2170 | 1185 |
| 253 | 20231017 | 144000 | 1911861855 | 2170 | 2170 | 2170 | 2170 | 64 |
| 254 | 20231017 | 143900 | 1911722975 | 2170 | 2170 | 2170 | 2165 | 1420 |
| 255 | 20231017 | 143800 | 1908647765 | 2165 | 2165 | 2165 | 2165 | 16 |
| 256 | 20231017 | 143700 | 1908613125 | 2170 | 2165 | 2170 | 2165 | 761 |
| 257 | 20231017 | 143600 | 1906963505 | 2165 | 2165 | 2170 | 2165 | 21 |
| 258 | 20231017 | 143500 | 1906918035 | 2165 | 2165 | 2165 | 2160 | 4259 |
| 259 | 20231017 | 143400 | 1897699800 | 2165 | 2165 | 2165 | 2165 | 1900 |
| 260 | 20231017 | 143300 | 1893586300 | 2165 | 2165 | 2165 | 2165 | 0 |
| 261 | 20231017 | 143200 | 1893586300 | 2165 | 2165 | 2165 | 2165 | 0 |
| 262 | 20231017 | 143100 | 1893586300 | 2165 | 2165 | 2165 | 2165 | 100 |
| 263 | 20231017 | 143000 | 1893369800 | 2165 | 2165 | 2165 | 2165 | 4 |
| 264 | 20231017 | 142900 | 1893361140 | 2165 | 2165 | 2170 | 2165 | 985 |
| 265 | 20231017 | 142800 | 1891223925 | 2170 | 2170 | 2170 | 2170 | 170 |
| 266 | 20231017 | 142700 | 1890855025 | 2170 | 2170 | 2170 | 2170 | 180 |
| 267 | 20231017 | 142600 | 1890464425 | 2170 | 2170 | 2170 | 2165 | 116 |
| 268 | 20231017 | 142500 | 1890212710 | 2170 | 2170 | 2170 | 2165 | 337 |
| 269 | 20231017 | 142400 | 1889481435 | 2170 | 2170 | 2170 | 2170 | 207 |
| 270 | 20231017 | 142300 | 1889032245 | 2170 | 2170 | 2170 | 2170 | 209 |
| 271 | 20231017 | 142200 | 1888578715 | 2170 | 2170 | 2170 | 2170 | 10 |
| 272 | 20231017 | 142100 | 1888557015 | 2170 | 2175 | 2175 | 2170 | 576 |
| 273 | 20231017 | 142000 | 1887305150 | 2175 | 2170 | 2175 | 2165 | 1109 |
| 274 | 20231017 | 141900 | 1884896095 | 2170 | 2170 | 2170 | 2170 | 261 |
| 275 | 20231017 | 141800 | 1884329725 | 2170 | 2170 | 2175 | 2170 | 1909 |
| 276 | 20231017 | 141700 | 1880186895 | 2175 | 2175 | 2175 | 2170 | 725 |
| 277 | 20231017 | 141600 | 1878610070 | 2175 | 2175 | 2175 | 2175 | 522 |
| 278 | 20231017 | 141500 | 1877474720 | 2175 | 2175 | 2175 | 2160 | 1009 |
| 279 | 20231017 | 141400 | 1875282350 | 2160 | 2175 | 2175 | 2160 | 411 |
| 280 | 20231017 | 141300 | 1874388455 | 2160 | 2165 | 2175 | 2160 | 5004 |
| 281 | 20231017 | 141200 | 1863532265 | 2160 | 2165 | 2165 | 2160 | 29 |
| 282 | 20231017 | 141100 | 1863469490 | 2155 | 2155 | 2155 | 2155 | 595 |
| 283 | 20231017 | 141000 | 1862187265 | 2165 | 2160 | 2165 | 2155 | 1503 |
| 284 | 20231017 | 140900 | 1858936575 | 2155 | 2160 | 2160 | 2155 | 102 |
| 285 | 20231017 | 140800 | 1858716755 | 2155 | 2155 | 2160 | 2155 | 10798 |
| 286 | 20231017 | 140700 | 1835444105 | 2160 | 2160 | 2160 | 2160 | 10 |
| 287 | 20231017 | 140600 | 1835422505 | 2155 | 2155 | 2160 | 2155 | 409 |
| 288 | 20231017 | 140500 | 1834541055 | 2160 | 2165 | 2165 | 2160 | 29160 |
| 289 | 20231017 | 140400 | 1771491345 | 2170 | 2170 | 2170 | 2170 | 70 |
| 290 | 20231017 | 140300 | 1771339445 | 2170 | 2170 | 2170 | 2170 | 60 |
| 291 | 20231017 | 140200 | 1771209245 | 2170 | 2170 | 2170 | 2170 | 60 |
| 292 | 20231017 | 140100 | 1771079045 | 2170 | 2170 | 2170 | 2170 | 31 |
| 293 | 20231017 | 140000 | 1771011775 | 2170 | 2170 | 2170 | 2170 | 296 |
| 294 | 20231017 | 135900 | 1770369455 | 2170 | 2175 | 2175 | 2170 | 12521 |
| 295 | 20231017 | 135800 | 1743138885 | 2170 | 2170 | 2175 | 2170 | 5587 |
| 296 | 20231017 | 135700 | 1731014995 | 2175 | 2175 | 2175 | 2175 | 5050 |
| 297 | 20231017 | 135600 | 1720031245 | 2175 | 2170 | 2175 | 2170 | 6600 |
| 298 | 20231017 | 135500 | 1705683995 | 2175 | 2175 | 2175 | 2175 | 1 |
| 299 | 20231017 | 135400 | 1705681820 | 2175 | 2180 | 2180 | 2175 | 3060 |
| 300 | 20231017 | 135300 | 1699011315 | 2170 | 2180 | 2180 | 2170 | 21 |
| 301 | 20231017 | 135200 | 1698965545 | 2170 | 2175 | 2175 | 2170 | 9180 |
| 302 | 20231017 | 135100 | 1679021700 | 2170 | 2175 | 2175 | 2170 | 156 |
| 303 | 20231017 | 135000 | 1678682700 | 2175 | 2175 | 2175 | 2175 | 101 |
| 304 | 20231017 | 134900 | 1678463025 | 2175 | 2175 | 2175 | 2175 | 263 |
| 305 | 20231017 | 134800 | 1677891000 | 2175 | 2170 | 2175 | 2170 | 337 |
| 306 | 20231017 | 134700 | 1677158060 | 2175 | 2175 | 2175 | 2175 | 0 |
| 307 | 20231017 | 134600 | 1677158060 | 2175 | 2175 | 2175 | 2175 | 501 |
| 308 | 20231017 | 134500 | 1676068385 | 2175 | 2175 | 2175 | 2170 | 12861 |
| 309 | 20231017 | 134400 | 1648095985 | 2175 | 2180 | 2180 | 2175 | 1554 |
| 310 | 20231017 | 134300 | 1644716010 | 2180 | 2175 | 2180 | 2175 | 234 |
| 311 | 20231017 | 134200 | 1644206555 | 2180 | 2180 | 2180 | 2180 | 232 |
| 312 | 20231017 | 134100 | 1643700795 | 2175 | 2175 | 2175 | 2175 | 6 |
| 313 | 20231017 | 134000 | 1643687745 | 2180 | 2180 | 2180 | 2180 | 1048 |
| 314 | 20231017 | 133900 | 1641403105 | 2180 | 2180 | 2180 | 2180 | 300 |
| 315 | 20231017 | 133800 | 1640749105 | 2180 | 2180 | 2180 | 2180 | 353 |
| 316 | 20231017 | 133700 | 1639979565 | 2180 | 2175 | 2180 | 2175 | 338 |
| 317 | 20231017 | 133600 | 1639244410 | 2175 | 2180 | 2180 | 2175 | 821 |
| 318 | 20231017 | 133500 | 1637458130 | 2180 | 2180 | 2180 | 2180 | 1424 |
| 319 | 20231017 | 133400 | 1634353810 | 2180 | 2180 | 2180 | 2180 | 1 |
| 320 | 20231017 | 133300 | 1634351630 | 2180 | 2180 | 2180 | 2180 | 3967 |
| 321 | 20231017 | 133200 | 1625703570 | 2180 | 2180 | 2180 | 2180 | 5045 |
| 322 | 20231017 | 133100 | 1614705470 | 2180 | 2180 | 2180 | 2180 | 63 |
| 323 | 20231017 | 133000 | 1614568130 | 2175 | 2180 | 2180 | 2175 | 150 |
| 324 | 20231017 | 132900 | 1614241825 | 2180 | 2180 | 2180 | 2180 | 638 |
| 325 | 20231017 | 132800 | 1612850985 | 2180 | 2180 | 2180 | 2180 | 10 |
| 326 | 20231017 | 132700 | 1612829185 | 2180 | 2180 | 2180 | 2180 | 0 |
| 327 | 20231017 | 132600 | 1612829185 | 2180 | 2180 | 2180 | 2180 | 336 |
| 328 | 20231017 | 132500 | 1612096705 | 2180 | 2180 | 2180 | 2180 | 403 |
| 329 | 20231017 | 132400 | 1611218165 | 2180 | 2180 | 2180 | 2180 | 10690 |
| 330 | 20231017 | 132300 | 1587913965 | 2175 | 2180 | 2180 | 2175 | 2810 |
| 331 | 20231017 | 132200 | 1581799920 | 2175 | 2180 | 2180 | 2175 | 2052 |
| 332 | 20231017 | 132100 | 1577336565 | 2175 | 2175 | 2175 | 2175 | 400 |
| 333 | 20231017 | 132000 | 1576466565 | 2180 | 2180 | 2180 | 2180 | 0 |
| 334 | 20231017 | 131900 | 1576466565 | 2180 | 2175 | 2180 | 2175 | 1309 |
| 335 | 20231017 | 131800 | 1573614460 | 2175 | 2175 | 2175 | 2175 | 201 |
| 336 | 20231017 | 131700 | 1573177285 | 2175 | 2175 | 2175 | 2175 | 30 |
| 337 | 20231017 | 131600 | 1573112035 | 2175 | 2175 | 2180 | 2175 | 1116 |
| 338 | 20231017 | 131500 | 1570684605 | 2175 | 2175 | 2180 | 2175 | 176 |
| 339 | 20231017 | 131400 | 1570301605 | 2180 | 2175 | 2180 | 2175 | 411 |
| 340 | 20231017 | 131300 | 1569407625 | 2180 | 2175 | 2180 | 2175 | 1434 |
| 341 | 20231017 | 131200 | 1566286585 | 2180 | 2175 | 2180 | 2175 | 300 |
| 342 | 20231017 | 131100 | 1565634075 | 2175 | 2175 | 2175 | 2175 | 100 |
| 343 | 20231017 | 131000 | 1565416575 | 2175 | 2175 | 2180 | 2175 | 12 |
| 344 | 20231017 | 130900 | 1565390430 | 2175 | 2180 | 2180 | 2175 | 531 |
| 345 | 20231017 | 130800 | 1564233000 | 2175 | 2180 | 2180 | 2175 | 551 |
| 346 | 20231017 | 130700 | 1563032075 | 2180 | 2175 | 2180 | 2175 | 2750 |
| 347 | 20231017 | 130600 | 1557037575 | 2180 | 2180 | 2180 | 2180 | 4448 |
| 348 | 20231017 | 130500 | 1547340935 | 2180 | 2180 | 2180 | 2180 | 305 |
| 349 | 20231017 | 130400 | 1546676035 | 2175 | 2175 | 2175 | 2175 | 3285 |
| 350 | 20231017 | 130300 | 1539531160 | 2175 | 2175 | 2175 | 2175 | 4 |
| 351 | 20231017 | 130200 | 1539522460 | 2175 | 2175 | 2175 | 2175 | 201 |
| 352 | 20231017 | 130100 | 1539085285 | 2175 | 2175 | 2175 | 2175 | 600 |
| 353 | 20231017 | 130000 | 1537780285 | 2175 | 2175 | 2175 | 2175 | 20 |
| 354 | 20231017 | 125900 | 1537736785 | 2175 | 2175 | 2175 | 2175 | 21 |
| 355 | 20231017 | 125800 | 1537691110 | 2180 | 2170 | 2180 | 2170 | 5800 |
| 356 | 20231017 | 125700 | 1525076015 | 2170 | 2170 | 2170 | 2170 | 2 |
| 357 | 20231017 | 125600 | 1525071675 | 2170 | 2170 | 2170 | 2170 | 0 |
| 358 | 20231017 | 125500 | 1525071675 | 2170 | 2170 | 2170 | 2170 | 1950 |
| 359 | 20231017 | 125400 | 1520840175 | 2170 | 2170 | 2170 | 2170 | 104 |
| 360 | 20231017 | 125300 | 1520614495 | 2170 | 2175 | 2175 | 2170 | 504 |
| 361 | 20231017 | 125200 | 1519520765 | 2175 | 2175 | 2175 | 2175 | 1 |
| 362 | 20231017 | 125100 | 1519518590 | 2170 | 2175 | 2175 | 2170 | 401 |
| 363 | 20231017 | 125000 | 1518648415 | 2170 | 2170 | 2170 | 2170 | 2966 |
| 364 | 20231017 | 124900 | 1512212195 | 2170 | 2175 | 2175 | 2170 | 295 |
| 365 | 20231017 | 124800 | 1511570655 | 2175 | 2175 | 2175 | 2175 | 57 |
| 366 | 20231017 | 124700 | 1511446680 | 2175 | 2175 | 2175 | 2175 | 614 |
| 367 | 20231017 | 124600 | 1510111230 | 2175 | 2175 | 2175 | 2175 | 703 |
| 368 | 20231017 | 124500 | 1508582205 | 2175 | 2175 | 2175 | 2175 | 88 |
| 369 | 20231017 | 124400 | 1508390805 | 2175 | 2175 | 2175 | 2175 | 4010 |
| 370 | 20231017 | 124300 | 1499669055 | 2175 | 2170 | 2175 | 2170 | 779 |
| 371 | 20231017 | 124200 | 1497978615 | 2170 | 2170 | 2170 | 2170 | 713 |
| 372 | 20231017 | 124100 | 1496431405 | 2170 | 2170 | 2170 | 2170 | 966 |
| 373 | 20231017 | 124000 | 1494335185 | 2170 | 2170 | 2170 | 2170 | 374 |
| 374 | 20231017 | 123900 | 1493523605 | 2170 | 2170 | 2175 | 2170 | 3835 |
| 375 | 20231017 | 123800 | 1485191155 | 2170 | 2175 | 2175 | 2170 | 510 |
| 376 | 20231017 | 123700 | 1484084405 | 2175 | 2170 | 2175 | 2170 | 1877 |
| 377 | 20231017 | 123600 | 1480011310 | 2170 | 2170 | 2170 | 2170 | 6302 |
| 378 | 20231017 | 123500 | 1466335970 | 2170 | 2170 | 2170 | 2170 | 91 |
| 379 | 20231017 | 123400 | 1466138500 | 2165 | 2170 | 2170 | 2165 | 401 |
| 380 | 20231017 | 123300 | 1465268335 | 2165 | 2170 | 2170 | 2165 | 151 |
| 381 | 20231017 | 123200 | 1464941415 | 2170 | 2170 | 2170 | 2170 | 50 |
| 382 | 20231017 | 123100 | 1464832915 | 2170 | 2165 | 2170 | 2165 | 530 |
| 383 | 20231017 | 123000 | 1463684315 | 2170 | 2170 | 2170 | 2170 | 10 |
| 384 | 20231017 | 122900 | 1463662615 | 2170 | 2170 | 2170 | 2170 | 120 |
| 385 | 20231017 | 122800 | 1463402215 | 2165 | 2170 | 2170 | 2165 | 3 |
| 386 | 20231017 | 122700 | 1463395710 | 2170 | 2170 | 2170 | 2170 | 54 |
| 387 | 20231017 | 122600 | 1463278530 | 2170 | 2170 | 2175 | 2170 | 5501 |
| 388 | 20231017 | 122500 | 1451338860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 389 | 20231017 | 122400 | 1451338860 | 2175 | 2175 | 2175 | 2175 | 100 |
| 390 | 20231017 | 122300 | 1451121360 | 2175 | 2175 | 2175 | 2175 | 101 |
| 391 | 20231017 | 122200 | 1450901685 | 2175 | 2170 | 2175 | 2170 | 801 |
| 392 | 20231017 | 122100 | 1449161510 | 2165 | 2175 | 2175 | 2165 | 5310 |
| 393 | 20231017 | 122000 | 1437637000 | 2175 | 2170 | 2175 | 2170 | 2568 |
| 394 | 20231017 | 121900 | 1432064200 | 2175 | 2175 | 2175 | 2175 | 84 |
| 395 | 20231017 | 121800 | 1431881500 | 2175 | 2170 | 2175 | 2170 | 384 |
| 396 | 20231017 | 121700 | 1431047715 | 2170 | 2170 | 2170 | 2170 | 5000 |
| 397 | 20231017 | 121600 | 1420197715 | 2170 | 2170 | 2170 | 2170 | 500 |
| 398 | 20231017 | 121500 | 1419112715 | 2170 | 2170 | 2170 | 2170 | 1500 |
| 399 | 20231017 | 121400 | 1415857715 | 2170 | 2170 | 2170 | 2170 | 0 |
| 400 | 20231017 | 121300 | 1415857715 | 2170 | 2170 | 2170 | 2170 | 11 |
| 401 | 20231017 | 121200 | 1415833845 | 2170 | 2170 | 2170 | 2170 | 2958 |
| 402 | 20231017 | 121100 | 1409414985 | 2170 | 2170 | 2170 | 2170 | 100 |
| 403 | 20231017 | 121000 | 1409197985 | 2170 | 2170 | 2170 | 2170 | 1000 |
| 404 | 20231017 | 120900 | 1407027985 | 2170 | 2165 | 2170 | 2165 | 574 |
| 405 | 20231017 | 120800 | 1405782410 | 2170 | 2170 | 2170 | 2170 | 943 |
| 406 | 20231017 | 120700 | 1403736100 | 2175 | 2170 | 2175 | 2170 | 496 |
| 407 | 20231017 | 120600 | 1402658980 | 2170 | 2170 | 2170 | 2170 | 3084 |
| 408 | 20231017 | 120500 | 1395966700 | 2170 | 2170 | 2170 | 2170 | 891 |
| 409 | 20231017 | 120400 | 1394033230 | 2170 | 2170 | 2170 | 2170 | 588 |
| 410 | 20231017 | 120300 | 1392757270 | 2170 | 2170 | 2170 | 2170 | 52 |
| 411 | 20231017 | 120200 | 1392644430 | 2170 | 2170 | 2170 | 2170 | 100 |
| 412 | 20231017 | 120100 | 1392427430 | 2170 | 2170 | 2170 | 2170 | 11 |
| 413 | 20231017 | 120000 | 1392403560 | 2170 | 2170 | 2170 | 2170 | 10 |
| 414 | 20231017 | 115900 | 1392381860 | 2170 | 2175 | 2175 | 2170 | 356 |
| 415 | 20231017 | 115800 | 1391609310 | 2175 | 2175 | 2175 | 2175 | 15 |
| 416 | 20231017 | 115700 | 1391576685 | 2175 | 2175 | 2175 | 2175 | 0 |
| 417 | 20231017 | 115600 | 1391576685 | 2175 | 2175 | 2175 | 2175 | 1666 |
| 418 | 20231017 | 115500 | 1387953135 | 2175 | 2175 | 2175 | 2175 | 604 |
| 419 | 20231017 | 115400 | 1386639435 | 2175 | 2175 | 2175 | 2175 | 0 |
| 420 | 20231017 | 115300 | 1386639435 | 2175 | 2175 | 2175 | 2175 | 0 |
| 421 | 20231017 | 115200 | 1386639435 | 2175 | 2175 | 2175 | 2175 | 1622 |
| 422 | 20231017 | 115100 | 1383111585 | 2175 | 2175 | 2175 | 2175 | 1713 |
| 423 | 20231017 | 115000 | 1379385810 | 2175 | 2175 | 2180 | 2175 | 3018 |
| 424 | 20231017 | 114900 | 1372816660 | 2175 | 2175 | 2175 | 2175 | 770 |
| 425 | 20231017 | 114800 | 1371141910 | 2170 | 2175 | 2175 | 2170 | 31000 |
| 426 | 20231017 | 114700 | 1303837955 | 2175 | 2170 | 2175 | 2170 | 4436 |
| 427 | 20231017 | 114600 | 1294202350 | 2175 | 2170 | 2175 | 2170 | 405 |
| 428 | 20231017 | 114500 | 1293321850 | 2170 | 2175 | 2175 | 2170 | 949 |
| 429 | 20231017 | 114400 | 1291259575 | 2170 | 2175 | 2175 | 2170 | 46 |
| 430 | 20231017 | 114300 | 1291159690 | 2170 | 2175 | 2175 | 2170 | 71 |
| 431 | 20231017 | 114200 | 1291005270 | 2175 | 2175 | 2175 | 2175 | 337 |
| 432 | 20231017 | 114100 | 1290272295 | 2175 | 2175 | 2180 | 2170 | 10372 |
| 433 | 20231017 | 114000 | 1267712450 | 2175 | 2170 | 2175 | 2170 | 19419 |
| 434 | 20231017 | 113900 | 1225553220 | 2165 | 2165 | 2165 | 2165 | 101 |
| 435 | 20231017 | 113800 | 1225334555 | 2170 | 2170 | 2170 | 2170 | 1922 |
| 436 | 20231017 | 113700 | 1221163815 | 2170 | 2170 | 2170 | 2170 | 20 |
| 437 | 20231017 | 113600 | 1221120415 | 2170 | 2165 | 2170 | 2165 | 110 |
| 438 | 20231017 | 113500 | 1220881965 | 2165 | 2165 | 2165 | 2165 | 1000 |
| 439 | 20231017 | 113400 | 1218716965 | 2165 | 2170 | 2170 | 2165 | 41 |
| 440 | 20231017 | 113300 | 1218628150 | 2165 | 2165 | 2165 | 2165 | 10152 |
| 441 | 20231017 | 113200 | 1196649070 | 2170 | 2170 | 2170 | 2170 | 2 |
| 442 | 20231017 | 113100 | 1196644730 | 2170 | 2170 | 2170 | 2170 | 0 |
| 443 | 20231017 | 113000 | 1196644730 | 2170 | 2165 | 2170 | 2165 | 501 |
| 444 | 20231017 | 112900 | 1195559560 | 2165 | 2170 | 2170 | 2165 | 878 |
| 445 | 20231017 | 112800 | 1193658685 | 2165 | 2170 | 2170 | 2165 | 3524 |
| 446 | 20231017 | 112700 | 1186013205 | 2170 | 2170 | 2170 | 2170 | 130 |
| 447 | 20231017 | 112600 | 1185731105 | 2170 | 2170 | 2170 | 2170 | 2070 |
| 448 | 20231017 | 112500 | 1181239205 | 2165 | 2165 | 2170 | 2165 | 5754 |
| 449 | 20231017 | 112400 | 1168781790 | 2170 | 2170 | 2170 | 2170 | 1298 |
| 450 | 20231017 | 112300 | 1165965130 | 2170 | 2170 | 2170 | 2170 | 2430 |
| 451 | 20231017 | 112200 | 1160692030 | 2170 | 2170 | 2170 | 2170 | 1050 |
| 452 | 20231017 | 112100 | 1158413530 | 2170 | 2170 | 2170 | 2170 | 4149 |
| 453 | 20231017 | 112000 | 1149410200 | 2170 | 2170 | 2170 | 2170 | 3079 |
| 454 | 20231017 | 111900 | 1142728770 | 2170 | 2170 | 2170 | 2170 | 160 |
| 455 | 20231017 | 111800 | 1142381570 | 2170 | 2170 | 2170 | 2170 | 363 |
| 456 | 20231017 | 111700 | 1141593860 | 2170 | 2165 | 2170 | 2165 | 298 |
| 457 | 20231017 | 111600 | 1140947930 | 2165 | 2165 | 2165 | 2165 | 884 |
| 458 | 20231017 | 111500 | 1139034070 | 2165 | 2170 | 2170 | 2165 | 217 |
| 459 | 20231017 | 111400 | 1138563760 | 2170 | 2170 | 2170 | 2170 | 5 |
| 460 | 20231017 | 111300 | 1138552910 | 2170 | 2170 | 2170 | 2170 | 5250 |
| 461 | 20231017 | 111200 | 1127160410 | 2170 | 2170 | 2170 | 2170 | 1301 |
| 462 | 20231017 | 111100 | 1124337240 | 2160 | 2170 | 2170 | 2160 | 1735 |
| 463 | 20231017 | 111000 | 1120589415 | 2170 | 2170 | 2170 | 2170 | 1 |
| 464 | 20231017 | 110900 | 1120587245 | 2160 | 2165 | 2170 | 2160 | 134 |
| 465 | 20231017 | 110800 | 1120297295 | 2165 | 2165 | 2165 | 2165 | 300 |
| 466 | 20231017 | 110700 | 1119647795 | 2165 | 2165 | 2165 | 2165 | 5721 |
| 467 | 20231017 | 110600 | 1107261830 | 2170 | 2175 | 2175 | 2170 | 1164 |
| 468 | 20231017 | 110500 | 1104735725 | 2175 | 2170 | 2175 | 2170 | 13007 |
| 469 | 20231017 | 110400 | 1076510530 | 2170 | 2170 | 2170 | 2165 | 1002 |
| 470 | 20231017 | 110300 | 1074341190 | 2170 | 2170 | 2170 | 2170 | 2 |
| 471 | 20231017 | 110200 | 1074336850 | 2165 | 2165 | 2165 | 2165 | 1 |
| 472 | 20231017 | 110100 | 1074334685 | 2170 | 2170 | 2170 | 2165 | 1199 |
| 473 | 20231017 | 110000 | 1071735355 | 2170 | 2170 | 2170 | 2170 | 380 |
| 474 | 20231017 | 105900 | 1070910755 | 2170 | 2170 | 2170 | 2170 | 410 |
| 475 | 20231017 | 105800 | 1070021055 | 2170 | 2170 | 2170 | 2170 | 330 |
| 476 | 20231017 | 105700 | 1069304955 | 2165 | 2170 | 2170 | 2165 | 1495 |
| 477 | 20231017 | 105600 | 1066060815 | 2170 | 2170 | 2170 | 2170 | 186 |
| 478 | 20231017 | 105500 | 1065657195 | 2175 | 2165 | 2175 | 2165 | 5891 |
| 479 | 20231017 | 105400 | 1052879180 | 2165 | 2165 | 2165 | 2165 | 275 |
| 480 | 20231017 | 105300 | 1052283805 | 2165 | 2165 | 2165 | 2160 | 235 |
| 481 | 20231017 | 105200 | 1051775155 | 2165 | 2170 | 2170 | 2165 | 2155 |
| 482 | 20231017 | 105100 | 1047109560 | 2160 | 2170 | 2170 | 2160 | 201 |
| 483 | 20231017 | 105000 | 1046675275 | 2165 | 2165 | 2170 | 2165 | 4841 |
| 484 | 20231017 | 104900 | 1036194505 | 2165 | 2165 | 2165 | 2165 | 5748 |
| 485 | 20231017 | 104800 | 1023750085 | 2170 | 2165 | 2170 | 2165 | 3751 |
| 486 | 20231017 | 104700 | 1015629020 | 2165 | 2165 | 2165 | 2165 | 0 |
| 487 | 20231017 | 104600 | 1015629020 | 2165 | 2165 | 2165 | 2165 | 680 |
| 488 | 20231017 | 104500 | 1014156820 | 2165 | 2160 | 2165 | 2160 | 315 |
| 489 | 20231017 | 104400 | 1013476410 | 2165 | 2155 | 2165 | 2155 | 9802 |
| 490 | 20231017 | 104300 | 992319410 | 2155 | 2150 | 2155 | 2150 | 2717 |
| 491 | 20231017 | 104200 | 986472760 | 2160 | 2155 | 2160 | 2150 | 1097 |
| 492 | 20231017 | 104100 | 984110905 | 2155 | 2155 | 2155 | 2145 | 12176 |
| 493 | 20231017 | 104000 | 957926530 | 2155 | 2150 | 2155 | 2150 | 1480 |
| 494 | 20231017 | 103900 | 954742950 | 2155 | 2160 | 2160 | 2155 | 875 |
| 495 | 20231017 | 103800 | 952857320 | 2155 | 2155 | 2155 | 2155 | 2220 |
| 496 | 20231017 | 103700 | 948073220 | 2160 | 2155 | 2160 | 2155 | 6863 |
| 497 | 20231017 | 103600 | 933283450 | 2155 | 2155 | 2155 | 2155 | 7342 |
| 498 | 20231017 | 103500 | 917461440 | 2160 | 2160 | 2160 | 2160 | 523 |
| 499 | 20231017 | 103400 | 916331760 | 2160 | 2160 | 2165 | 2160 | 7607 |
| 500 | 20231017 | 103300 | 899900630 | 2165 | 2165 | 2165 | 2160 | 2539 |
| 501 | 20231017 | 103200 | 894406200 | 2165 | 2165 | 2165 | 2165 | 66 |
| 502 | 20231017 | 103100 | 894263310 | 2165 | 2170 | 2170 | 2165 | 5302 |
| 503 | 20231017 | 103000 | 882757975 | 2160 | 2170 | 2170 | 2160 | 1502 |
| 504 | 20231017 | 102900 | 879513630 | 2160 | 2170 | 2170 | 2160 | 1631 |
| 505 | 20231017 | 102800 | 875990600 | 2160 | 2160 | 2160 | 2160 | 1359 |
| 506 | 20231017 | 102700 | 873055160 | 2160 | 2160 | 2160 | 2160 | 521 |
| 507 | 20231017 | 102600 | 871929800 | 2160 | 2160 | 2165 | 2160 | 1017 |
| 508 | 20231017 | 102500 | 869733075 | 2160 | 2165 | 2170 | 2160 | 1342 |
| 509 | 20231017 | 102400 | 866826540 | 2160 | 2160 | 2160 | 2160 | 2108 |
| 510 | 20231017 | 102300 | 862273260 | 2160 | 2160 | 2160 | 2160 | 1800 |
| 511 | 20231017 | 102200 | 858385260 | 2160 | 2160 | 2160 | 2160 | 4443 |
| 512 | 20231017 | 102100 | 848788380 | 2160 | 2165 | 2165 | 2160 | 6382 |
| 513 | 20231017 | 102000 | 834982135 | 2165 | 2165 | 2175 | 2160 | 10421 |
| 514 | 20231017 | 101900 | 812453505 | 2170 | 2170 | 2170 | 2170 | 1826 |
| 515 | 20231017 | 101800 | 808491085 | 2175 | 2170 | 2175 | 2170 | 101 |
| 516 | 20231017 | 101700 | 808271910 | 2175 | 2175 | 2175 | 2175 | 1 |
| 517 | 20231017 | 101600 | 808269735 | 2170 | 2165 | 2170 | 2165 | 7097 |
| 518 | 20231017 | 101500 | 792894250 | 2175 | 2170 | 2175 | 2165 | 12798 |
| 519 | 20231017 | 101400 | 765168660 | 2170 | 2170 | 2170 | 2170 | 100 |
| 520 | 20231017 | 101300 | 764951660 | 2165 | 2165 | 2165 | 2165 | 3 |
| 521 | 20231017 | 101200 | 764945165 | 2165 | 2165 | 2165 | 2165 | 12686 |
| 522 | 20231017 | 101100 | 737479975 | 2165 | 2165 | 2165 | 2165 | 4199 |
| 523 | 20231017 | 101000 | 728389140 | 2165 | 2170 | 2170 | 2165 | 6328 |
| 524 | 20231017 | 100900 | 714660520 | 2170 | 2170 | 2170 | 2170 | 26 |
| 525 | 20231017 | 100800 | 714604100 | 2170 | 2170 | 2170 | 2170 | 23 |
| 526 | 20231017 | 100700 | 714554190 | 2170 | 2165 | 2170 | 2165 | 6757 |
| 527 | 20231017 | 100600 | 699918015 | 2165 | 2170 | 2170 | 2165 | 336 |
| 528 | 20231017 | 100500 | 699189755 | 2170 | 2170 | 2170 | 2170 | 1 |
| 529 | 20231017 | 100400 | 699187585 | 2170 | 2165 | 2170 | 2165 | 14 |
| 530 | 20231017 | 100300 | 699157210 | 2175 | 2175 | 2175 | 2175 | 5 |
| 531 | 20231017 | 100200 | 699146335 | 2165 | 2170 | 2170 | 2160 | 14131 |
| 532 | 20231017 | 100100 | 668572815 | 2170 | 2170 | 2170 | 2165 | 841 |
| 533 | 20231017 | 100000 | 666747870 | 2170 | 2170 | 2170 | 2170 | 3007 |
| 534 | 20231017 | 095900 | 660222680 | 2175 | 2170 | 2175 | 2170 | 3579 |
| 535 | 20231017 | 095800 | 652456235 | 2170 | 2170 | 2170 | 2170 | 3447 |
| 536 | 20231017 | 095700 | 644976245 | 2170 | 2170 | 2170 | 2170 | 203 |
| 537 | 20231017 | 095600 | 644535735 | 2165 | 2170 | 2170 | 2165 | 1282 |
| 538 | 20231017 | 095500 | 641759060 | 2170 | 2170 | 2170 | 2170 | 7717 |
| 539 | 20231017 | 095400 | 625013170 | 2170 | 2170 | 2170 | 2170 | 7731 |
| 540 | 20231017 | 095300 | 608236900 | 2170 | 2170 | 2170 | 2170 | 48 |
| 541 | 20231017 | 095200 | 608132740 | 2170 | 2170 | 2175 | 2170 | 2549 |
| 542 | 20231017 | 095100 | 602600450 | 2175 | 2175 | 2180 | 2175 | 3498 |
| 543 | 20231017 | 095000 | 594992040 | 2170 | 2175 | 2175 | 2170 | 575 |
| 544 | 20231017 | 094900 | 593741465 | 2175 | 2175 | 2175 | 2170 | 4924 |
| 545 | 20231017 | 094800 | 583032015 | 2175 | 2175 | 2175 | 2175 | 325 |
| 546 | 20231017 | 094700 | 582325140 | 2175 | 2175 | 2175 | 2175 | 1103 |
| 547 | 20231017 | 094600 | 579926115 | 2175 | 2175 | 2175 | 2175 | 246 |
| 548 | 20231017 | 094500 | 579391065 | 2175 | 2180 | 2180 | 2175 | 5267 |
| 549 | 20231017 | 094400 | 567935325 | 2175 | 2175 | 2175 | 2170 | 14403 |
| 550 | 20231017 | 094300 | 536608825 | 2175 | 2175 | 2175 | 2165 | 5170 |
| 551 | 20231017 | 094200 | 525389170 | 2170 | 2165 | 2170 | 2165 | 10068 |
| 552 | 20231017 | 094100 | 503547395 | 2165 | 2165 | 2165 | 2165 | 111 |
| 553 | 20231017 | 094000 | 503307080 | 2165 | 2170 | 2175 | 2165 | 3487 |
| 554 | 20231017 | 093900 | 495741955 | 2170 | 2175 | 2175 | 2170 | 531 |
| 555 | 20231017 | 093800 | 494589570 | 2175 | 2175 | 2175 | 2175 | 2289 |
| 556 | 20231017 | 093700 | 489610995 | 2175 | 2175 | 2175 | 2170 | 2400 |
| 557 | 20231017 | 093600 | 484391495 | 2175 | 2170 | 2175 | 2170 | 1860 |
| 558 | 20231017 | 093500 | 480354165 | 2175 | 2175 | 2175 | 2170 | 3195 |
| 559 | 20231017 | 093400 | 473405540 | 2175 | 2175 | 2175 | 2170 | 360 |
| 560 | 20231017 | 093300 | 472622555 | 2175 | 2175 | 2175 | 2175 | 88 |
| 561 | 20231017 | 093200 | 472431155 | 2175 | 2175 | 2175 | 2170 | 711 |
| 562 | 20231017 | 093100 | 470887020 | 2175 | 2175 | 2175 | 2170 | 875 |
| 563 | 20231017 | 093000 | 468983900 | 2175 | 2175 | 2180 | 2175 | 4203 |
| 564 | 20231017 | 092900 | 459841875 | 2180 | 2180 | 2180 | 2175 | 242 |
| 565 | 20231017 | 092800 | 459315385 | 2180 | 2165 | 2180 | 2165 | 12683 |
| 566 | 20231017 | 092700 | 431723515 | 2170 | 2170 | 2175 | 2170 | 2738 |
| 567 | 20231017 | 092600 | 425781880 | 2170 | 2170 | 2175 | 2170 | 3156 |
| 568 | 20231017 | 092500 | 418928525 | 2170 | 2175 | 2175 | 2170 | 1867 |
| 569 | 20231017 | 092400 | 414874590 | 2175 | 2180 | 2180 | 2175 | 2942 |
| 570 | 20231017 | 092300 | 408475560 | 2180 | 2175 | 2180 | 2170 | 9466 |
| 571 | 20231017 | 092200 | 387885800 | 2175 | 2175 | 2175 | 2170 | 244 |
| 572 | 20231017 | 092100 | 387355600 | 2175 | 2175 | 2175 | 2170 | 841 |
| 573 | 20231017 | 092000 | 385527425 | 2170 | 2175 | 2175 | 2170 | 5160 |
| 574 | 20231017 | 091900 | 374328080 | 2175 | 2175 | 2175 | 2170 | 778 |
| 575 | 20231017 | 091800 | 372636445 | 2175 | 2175 | 2175 | 2175 | 2638 |
| 576 | 20231017 | 091700 | 366898795 | 2175 | 2170 | 2175 | 2170 | 4000 |
| 577 | 20231017 | 091600 | 358199395 | 2170 | 2165 | 2175 | 2160 | 8016 |
| 578 | 20231017 | 091500 | 340808445 | 2165 | 2165 | 2165 | 2160 | 738 |
| 579 | 20231017 | 091400 | 339211470 | 2165 | 2160 | 2165 | 2160 | 810 |
| 580 | 20231017 | 091300 | 337461860 | 2160 | 2170 | 2170 | 2160 | 933 |
| 581 | 20231017 | 091200 | 335444910 | 2160 | 2170 | 2175 | 2160 | 20684 |
| 582 | 20231017 | 091100 | 290676595 | 2175 | 2170 | 2175 | 2170 | 6077 |
| 583 | 20231017 | 091000 | 277466245 | 2175 | 2170 | 2175 | 2170 | 6868 |
| 584 | 20231017 | 090900 | 262557420 | 2170 | 2165 | 2170 | 2165 | 1308 |
| 585 | 20231017 | 090800 | 259724550 | 2165 | 2165 | 2170 | 2165 | 2664 |
| 586 | 20231017 | 090700 | 253956980 | 2165 | 2165 | 2165 | 2160 | 8353 |
| 587 | 20231017 | 090600 | 235881475 | 2165 | 2160 | 2165 | 2160 | 2353 |
| 588 | 20231017 | 090500 | 230797235 | 2165 | 2165 | 2165 | 2165 | 315 |
| 589 | 20231017 | 090400 | 230115260 | 2160 | 2170 | 2170 | 2160 | 961 |
| 590 | 20231017 | 090300 | 228031720 | 2160 | 2170 | 2170 | 2155 | 11765 |
| 591 | 20231017 | 090200 | 202616615 | 2170 | 2170 | 2170 | 2160 | 9320 |
| 592 | 20231017 | 090100 | 182417820 | 2170 | 2170 | 2185 | 2170 | 14023 |
| 593 | 20231017 | 090000 | 151909805 | 2175 | 2145 | 2175 | 2145 | 70357 |