29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 185100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 12530 |
| 3 | 20231018 | 185000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20231018 | 184900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20231018 | 184800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20231018 | 184700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20231018 | 184600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20231018 | 184500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20231018 | 184400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20231018 | 184300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20231018 | 184200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20231018 | 184100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20231018 | 184000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20231018 | 183900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20231018 | 183800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20231018 | 183700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20231018 | 183600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20231018 | 183500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20231018 | 183400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20231018 | 183300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20231018 | 183200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20231018 | 183100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20231018 | 183000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20231018 | 182900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20231018 | 182800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20231018 | 182700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20231018 | 182600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20231018 | 182500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20231018 | 182400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20231018 | 182300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20231018 | 182200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20231018 | 182100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 12530 |
| 33 | 20231018 | 182000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20231018 | 181900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20231018 | 181800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20231018 | 181700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20231018 | 181600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20231018 | 181500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20231018 | 181400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20231018 | 181300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20231018 | 181200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20231018 | 181100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20231018 | 181000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20231018 | 180900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20231018 | 180800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20231018 | 180700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20231018 | 180600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20231018 | 180500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20231018 | 180400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20231018 | 180300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20231018 | 180200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20231018 | 180100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20231018 | 180000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20231018 | 175900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20231018 | 175800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20231018 | 175700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20231018 | 175600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20231018 | 175500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20231018 | 175400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20231018 | 175300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20231018 | 175200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20231018 | 175100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 12530 |
| 63 | 20231018 | 175000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20231018 | 174900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20231018 | 174800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20231018 | 174700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20231018 | 174600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20231018 | 174500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20231018 | 174400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20231018 | 174300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20231018 | 174200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20231018 | 174100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20231018 | 174000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20231018 | 173900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20231018 | 173800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20231018 | 173700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20231018 | 173600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20231018 | 173500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20231018 | 173400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20231018 | 173300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20231018 | 173200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20231018 | 173100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20231018 | 173000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20231018 | 172900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20231018 | 172800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20231018 | 172700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20231018 | 172600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20231018 | 172500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20231018 | 172400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20231018 | 172300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20231018 | 172200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20231018 | 172100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 12530 |
| 93 | 20231018 | 172000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20231018 | 171900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20231018 | 171800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20231018 | 171700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20231018 | 171600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20231018 | 171500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20231018 | 171400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20231018 | 171300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20231018 | 171200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20231018 | 171100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20231018 | 171000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20231018 | 170900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20231018 | 170800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20231018 | 170700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20231018 | 170600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20231018 | 170500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20231018 | 170400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20231018 | 170300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20231018 | 170200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20231018 | 170100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20231018 | 170000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20231018 | 165900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20231018 | 165800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20231018 | 165700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20231018 | 165600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20231018 | 165500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20231018 | 165400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20231018 | 165300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20231018 | 165200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20231018 | 165100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 12530 |
| 123 | 20231018 | 165000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20231018 | 164900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20231018 | 164800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20231018 | 164700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20231018 | 164600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20231018 | 164500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20231018 | 164400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20231018 | 164300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20231018 | 164200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20231018 | 164100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20231018 | 164000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20231018 | 163900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20231018 | 163800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20231018 | 163700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20231018 | 163600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20231018 | 163500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20231018 | 163400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20231018 | 163300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20231018 | 163200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20231018 | 163100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20231018 | 163000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20231018 | 162900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20231018 | 162800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20231018 | 162700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20231018 | 162600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20231018 | 162500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20231018 | 162400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20231018 | 162300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20231018 | 162200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20231018 | 162100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 12530 |
| 153 | 20231018 | 162000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20231018 | 161900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20231018 | 161800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20231018 | 161700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20231018 | 161600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20231018 | 161500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20231018 | 161400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20231018 | 161300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20231018 | 161200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20231018 | 161100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20231018 | 161000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20231018 | 160900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20231018 | 160800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20231018 | 160700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20231018 | 160600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20231018 | 160500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20231018 | 160400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20231018 | 160300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20231018 | 160200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20231018 | 160100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20231018 | 160000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20231018 | 155900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20231018 | 155800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20231018 | 155700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20231018 | 155600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20231018 | 155500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20231018 | 155400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20231018 | 155300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20231018 | 155200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20231018 | 155100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 12530 |
| 183 | 20231018 | 155000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20231018 | 154900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20231018 | 154800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20231018 | 154700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20231018 | 154600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20231018 | 154500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20231018 | 154400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20231018 | 154300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20231018 | 154200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20231018 | 154100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20231018 | 154000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20231018 | 153900 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20231018 | 153800 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20231018 | 153700 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20231018 | 153600 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20231018 | 153500 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20231018 | 153400 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20231018 | 153300 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20231018 | 153200 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20231018 | 153100 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20231018 | 153000 | 2869685650 | 3800 | 3800 | 3800 | 3800 | 12530 |
| 204 | 20231018 | 152900 | 2822071650 | 3805 | 3805 | 3805 | 3805 | 0 |
| 205 | 20231018 | 152800 | 2822071650 | 3805 | 3805 | 3805 | 3805 | 0 |
| 206 | 20231018 | 152700 | 2822071650 | 3805 | 3805 | 3805 | 3805 | 0 |
| 207 | 20231018 | 152600 | 2822071650 | 3805 | 3805 | 3805 | 3805 | 0 |
| 208 | 20231018 | 152500 | 2822071650 | 3805 | 3805 | 3805 | 3805 | 0 |
| 209 | 20231018 | 152400 | 2822071650 | 3805 | 3805 | 3805 | 3805 | 0 |
| 210 | 20231018 | 152300 | 2822071650 | 3805 | 3805 | 3805 | 3805 | 0 |
| 211 | 20231018 | 152200 | 2822071650 | 3805 | 3805 | 3805 | 3805 | 0 |
| 212 | 20231018 | 152100 | 2822071650 | 3805 | 3805 | 3805 | 3805 | 0 |
| 213 | 20231018 | 152000 | 2822071650 | 3805 | 3805 | 3805 | 3805 | 0 |
| 214 | 20231018 | 151900 | 2822071650 | 3805 | 3815 | 3820 | 3800 | 8687 |
| 215 | 20231018 | 151800 | 2789018350 | 3815 | 3810 | 3815 | 3810 | 4182 |
| 216 | 20231018 | 151700 | 2773070140 | 3815 | 3815 | 3825 | 3815 | 2147 |
| 217 | 20231018 | 151600 | 2764870545 | 3815 | 3815 | 3815 | 3805 | 1543 |
| 218 | 20231018 | 151500 | 2758992265 | 3815 | 3805 | 3815 | 3800 | 3299 |
| 219 | 20231018 | 151400 | 2746441640 | 3810 | 3810 | 3810 | 3805 | 1060 |
| 220 | 20231018 | 151300 | 2742405360 | 3810 | 3815 | 3820 | 3810 | 3384 |
| 221 | 20231018 | 151200 | 2729509610 | 3810 | 3815 | 3825 | 3810 | 1208 |
| 222 | 20231018 | 151100 | 2724894895 | 3825 | 3810 | 3830 | 3810 | 1919 |
| 223 | 20231018 | 151000 | 2717562610 | 3810 | 3810 | 3815 | 3800 | 974 |
| 224 | 20231018 | 150900 | 2713852830 | 3810 | 3805 | 3810 | 3805 | 401 |
| 225 | 20231018 | 150800 | 2712326020 | 3795 | 3800 | 3800 | 3790 | 526 |
| 226 | 20231018 | 150700 | 2710329465 | 3800 | 3795 | 3800 | 3795 | 228 |
| 227 | 20231018 | 150600 | 2709463075 | 3790 | 3795 | 3800 | 3790 | 750 |
| 228 | 20231018 | 150500 | 2706620350 | 3795 | 3795 | 3800 | 3790 | 2785 |
| 229 | 20231018 | 150400 | 2696056600 | 3795 | 3795 | 3800 | 3795 | 978 |
| 230 | 20231018 | 150300 | 2692345070 | 3795 | 3795 | 3800 | 3795 | 1014 |
| 231 | 20231018 | 150200 | 2688496935 | 3795 | 3800 | 3800 | 3795 | 1402 |
| 232 | 20231018 | 150100 | 2683169835 | 3795 | 3795 | 3795 | 3795 | 450 |
| 233 | 20231018 | 150000 | 2681462085 | 3795 | 3795 | 3800 | 3795 | 368 |
| 234 | 20231018 | 145900 | 2680065275 | 3795 | 3800 | 3800 | 3795 | 167 |
| 235 | 20231018 | 145800 | 2679430885 | 3800 | 3800 | 3800 | 3800 | 100 |
| 236 | 20231018 | 145700 | 2679050885 | 3800 | 3795 | 3800 | 3795 | 80 |
| 237 | 20231018 | 145600 | 2678747155 | 3795 | 3795 | 3805 | 3795 | 337 |
| 238 | 20231018 | 145500 | 2677468080 | 3795 | 3800 | 3810 | 3795 | 1142 |
| 239 | 20231018 | 145400 | 2673128835 | 3800 | 3800 | 3805 | 3800 | 1013 |
| 240 | 20231018 | 145300 | 2669277900 | 3800 | 3805 | 3805 | 3800 | 195 |
| 241 | 20231018 | 145200 | 2668536895 | 3805 | 3790 | 3805 | 3790 | 1683 |
| 242 | 20231018 | 145100 | 2662143080 | 3790 | 3785 | 3795 | 3785 | 476 |
| 243 | 20231018 | 145000 | 2660339535 | 3785 | 3805 | 3805 | 3785 | 693 |
| 244 | 20231018 | 144900 | 2657715140 | 3805 | 3810 | 3810 | 3790 | 888 |
| 245 | 20231018 | 144800 | 2654344740 | 3800 | 3800 | 3800 | 3800 | 0 |
| 246 | 20231018 | 144700 | 2654344740 | 3800 | 3795 | 3800 | 3790 | 431 |
| 247 | 20231018 | 144600 | 2652709690 | 3795 | 3790 | 3795 | 3785 | 3559 |
| 248 | 20231018 | 144500 | 2639223005 | 3790 | 3800 | 3800 | 3790 | 4004 |
| 249 | 20231018 | 144400 | 2624010330 | 3800 | 3815 | 3815 | 3800 | 4063 |
| 250 | 20231018 | 144300 | 2608549590 | 3810 | 3815 | 3815 | 3810 | 2 |
| 251 | 20231018 | 144200 | 2608541965 | 3815 | 3815 | 3820 | 3800 | 2010 |
| 252 | 20231018 | 144100 | 2600894880 | 3800 | 3800 | 3805 | 3800 | 608 |
| 253 | 20231018 | 144000 | 2598581975 | 3795 | 3800 | 3800 | 3795 | 179 |
| 254 | 20231018 | 143900 | 2597902115 | 3805 | 3800 | 3810 | 3795 | 207 |
| 255 | 20231018 | 143800 | 2597116405 | 3825 | 3790 | 3825 | 3785 | 4247 |
| 256 | 20231018 | 143700 | 2580974625 | 3790 | 3795 | 3795 | 3785 | 1453 |
| 257 | 20231018 | 143600 | 2575467735 | 3800 | 3800 | 3800 | 3800 | 2 |
| 258 | 20231018 | 143500 | 2575460135 | 3790 | 3790 | 3790 | 3790 | 1019 |
| 259 | 20231018 | 143400 | 2571598125 | 3795 | 3795 | 3795 | 3795 | 222 |
| 260 | 20231018 | 143300 | 2570755635 | 3795 | 3795 | 3795 | 3795 | 46 |
| 261 | 20231018 | 143200 | 2570581065 | 3795 | 3795 | 3795 | 3780 | 405 |
| 262 | 20231018 | 143100 | 2569048700 | 3780 | 3790 | 3795 | 3780 | 6298 |
| 263 | 20231018 | 143000 | 2545227370 | 3785 | 3790 | 3795 | 3785 | 3804 |
| 264 | 20231018 | 142900 | 2530809090 | 3795 | 3795 | 3795 | 3795 | 0 |
| 265 | 20231018 | 142800 | 2530809090 | 3795 | 3790 | 3795 | 3790 | 3973 |
| 266 | 20231018 | 142700 | 2515751415 | 3795 | 3790 | 3795 | 3785 | 1756 |
| 267 | 20231018 | 142600 | 2509095420 | 3790 | 3795 | 3795 | 3790 | 823 |
| 268 | 20231018 | 142500 | 2505972735 | 3795 | 3795 | 3795 | 3790 | 6002 |
| 269 | 20231018 | 142400 | 2483219780 | 3790 | 3785 | 3795 | 3785 | 1401 |
| 270 | 20231018 | 142300 | 2477913635 | 3785 | 3795 | 3795 | 3785 | 4691 |
| 271 | 20231018 | 142200 | 2460133290 | 3790 | 3790 | 3795 | 3790 | 2711 |
| 272 | 20231018 | 142100 | 2449858545 | 3790 | 3795 | 3795 | 3790 | 665 |
| 273 | 20231018 | 142000 | 2447336120 | 3795 | 3805 | 3805 | 3795 | 6554 |
| 274 | 20231018 | 141900 | 2422449395 | 3800 | 3800 | 3805 | 3800 | 1050 |
| 275 | 20231018 | 141800 | 2418458845 | 3800 | 3800 | 3805 | 3800 | 3639 |
| 276 | 20231018 | 141700 | 2404630425 | 3800 | 3805 | 3805 | 3800 | 306 |
| 277 | 20231018 | 141600 | 2403466145 | 3805 | 3815 | 3815 | 3805 | 370 |
| 278 | 20231018 | 141500 | 2402057395 | 3810 | 3805 | 3810 | 3805 | 394 |
| 279 | 20231018 | 141400 | 2400557150 | 3805 | 3805 | 3810 | 3805 | 554 |
| 280 | 20231018 | 141300 | 2398448675 | 3805 | 3815 | 3815 | 3800 | 353 |
| 281 | 20231018 | 141200 | 2397107235 | 3815 | 3800 | 3815 | 3795 | 1126 |
| 282 | 20231018 | 141100 | 2392831410 | 3800 | 3805 | 3805 | 3795 | 7124 |
| 283 | 20231018 | 141000 | 2365758360 | 3805 | 3810 | 3810 | 3800 | 10099 |
| 284 | 20231018 | 140900 | 2327356375 | 3810 | 3810 | 3815 | 3810 | 2933 |
| 285 | 20231018 | 140800 | 2316180145 | 3810 | 3815 | 3820 | 3810 | 623 |
| 286 | 20231018 | 140700 | 2313803385 | 3820 | 3815 | 3820 | 3815 | 1242 |
| 287 | 20231018 | 140600 | 2309064470 | 3820 | 3815 | 3825 | 3815 | 778 |
| 288 | 20231018 | 140500 | 2306092395 | 3815 | 3815 | 3820 | 3815 | 842 |
| 289 | 20231018 | 140400 | 2302879645 | 3820 | 3810 | 3820 | 3810 | 1214 |
| 290 | 20231018 | 140300 | 2298251350 | 3810 | 3820 | 3825 | 3810 | 10747 |
| 291 | 20231018 | 140200 | 2257261075 | 3820 | 3830 | 3830 | 3820 | 5864 |
| 292 | 20231018 | 140100 | 2234817095 | 3830 | 3830 | 3830 | 3830 | 448 |
| 293 | 20231018 | 140000 | 2233101255 | 3835 | 3830 | 3835 | 3830 | 178 |
| 294 | 20231018 | 135900 | 2232419000 | 3835 | 3835 | 3835 | 3835 | 2 |
| 295 | 20231018 | 135800 | 2232411330 | 3830 | 3835 | 3835 | 3830 | 1140 |
| 296 | 20231018 | 135700 | 2228043620 | 3835 | 3835 | 3835 | 3835 | 428 |
| 297 | 20231018 | 135600 | 2226402240 | 3840 | 3835 | 3840 | 3835 | 180 |
| 298 | 20231018 | 135500 | 2225711790 | 3835 | 3835 | 3835 | 3830 | 2649 |
| 299 | 20231018 | 135400 | 2215560805 | 3835 | 3840 | 3840 | 3830 | 1384 |
| 300 | 20231018 | 135300 | 2210257035 | 3840 | 3835 | 3840 | 3835 | 77 |
| 301 | 20231018 | 135200 | 2209961730 | 3840 | 3835 | 3840 | 3835 | 256 |
| 302 | 20231018 | 135100 | 2208979025 | 3835 | 3840 | 3840 | 3835 | 1799 |
| 303 | 20231018 | 135000 | 2202078915 | 3840 | 3840 | 3840 | 3840 | 30 |
| 304 | 20231018 | 134900 | 2201963715 | 3840 | 3845 | 3845 | 3840 | 180 |
| 305 | 20231018 | 134800 | 2201272315 | 3845 | 3835 | 3845 | 3835 | 181 |
| 306 | 20231018 | 134700 | 2200578170 | 3835 | 3835 | 3835 | 3835 | 3343 |
| 307 | 20231018 | 134600 | 2187757765 | 3840 | 3840 | 3840 | 3840 | 10 |
| 308 | 20231018 | 134500 | 2187719365 | 3840 | 3835 | 3840 | 3835 | 87 |
| 309 | 20231018 | 134400 | 2187385690 | 3835 | 3835 | 3835 | 3835 | 102 |
| 310 | 20231018 | 134300 | 2186994520 | 3835 | 3835 | 3835 | 3835 | 750 |
| 311 | 20231018 | 134200 | 2184118270 | 3835 | 3835 | 3835 | 3835 | 1966 |
| 312 | 20231018 | 134100 | 2176578660 | 3845 | 3830 | 3845 | 3830 | 2568 |
| 313 | 20231018 | 134000 | 2166725720 | 3835 | 3830 | 3835 | 3830 | 1302 |
| 314 | 20231018 | 133900 | 2161732950 | 3835 | 3835 | 3835 | 3835 | 3 |
| 315 | 20231018 | 133800 | 2161721445 | 3835 | 3840 | 3840 | 3835 | 754 |
| 316 | 20231018 | 133700 | 2158827345 | 3840 | 3830 | 3840 | 3830 | 937 |
| 317 | 20231018 | 133600 | 2155238535 | 3830 | 3830 | 3830 | 3830 | 108 |
| 318 | 20231018 | 133500 | 2154824895 | 3830 | 3830 | 3830 | 3820 | 2168 |
| 319 | 20231018 | 133400 | 2146542980 | 3825 | 3825 | 3830 | 3820 | 3177 |
| 320 | 20231018 | 133300 | 2134389615 | 3825 | 3825 | 3825 | 3825 | 372 |
| 321 | 20231018 | 133200 | 2132966715 | 3825 | 3825 | 3825 | 3825 | 587 |
| 322 | 20231018 | 133100 | 2130721440 | 3830 | 3830 | 3830 | 3825 | 53 |
| 323 | 20231018 | 133000 | 2130518665 | 3830 | 3830 | 3830 | 3830 | 1304 |
| 324 | 20231018 | 132900 | 2125524345 | 3830 | 3835 | 3835 | 3830 | 6 |
| 325 | 20231018 | 132800 | 2125501360 | 3830 | 3830 | 3830 | 3830 | 62 |
| 326 | 20231018 | 132700 | 2125263900 | 3830 | 3830 | 3830 | 3830 | 79 |
| 327 | 20231018 | 132600 | 2124961330 | 3835 | 3835 | 3835 | 3830 | 1615 |
| 328 | 20231018 | 132500 | 2118770735 | 3840 | 3840 | 3840 | 3840 | 254 |
| 329 | 20231018 | 132400 | 2117795375 | 3840 | 3835 | 3840 | 3835 | 38 |
| 330 | 20231018 | 132300 | 2117649555 | 3835 | 3840 | 3840 | 3835 | 392 |
| 331 | 20231018 | 132200 | 2116146225 | 3835 | 3835 | 3835 | 3835 | 169 |
| 332 | 20231018 | 132100 | 2115498110 | 3825 | 3830 | 3835 | 3825 | 943 |
| 333 | 20231018 | 132000 | 2111887330 | 3830 | 3825 | 3830 | 3825 | 184 |
| 334 | 20231018 | 131900 | 2111183525 | 3830 | 3840 | 3840 | 3825 | 341 |
| 335 | 20231018 | 131800 | 2109879140 | 3825 | 3825 | 3825 | 3820 | 3804 |
| 336 | 20231018 | 131700 | 2095345100 | 3825 | 3830 | 3830 | 3825 | 5232 |
| 337 | 20231018 | 131600 | 2075326995 | 3830 | 3830 | 3835 | 3825 | 3847 |
| 338 | 20231018 | 131500 | 2060593650 | 3830 | 3835 | 3835 | 3830 | 1469 |
| 339 | 20231018 | 131400 | 2054960250 | 3840 | 3835 | 3840 | 3835 | 348 |
| 340 | 20231018 | 131300 | 2053624655 | 3835 | 3840 | 3840 | 3835 | 1695 |
| 341 | 20231018 | 131200 | 2047122215 | 3840 | 3835 | 3840 | 3835 | 2272 |
| 342 | 20231018 | 131100 | 2038405990 | 3840 | 3840 | 3845 | 3835 | 1959 |
| 343 | 20231018 | 131000 | 2030891965 | 3840 | 3840 | 3840 | 3840 | 14 |
| 344 | 20231018 | 130900 | 2030838205 | 3840 | 3840 | 3840 | 3840 | 2 |
| 345 | 20231018 | 130800 | 2030830525 | 3840 | 3845 | 3845 | 3840 | 370 |
| 346 | 20231018 | 130700 | 2029409610 | 3835 | 3840 | 3840 | 3835 | 2467 |
| 347 | 20231018 | 130600 | 2019936765 | 3845 | 3845 | 3845 | 3845 | 1997 |
| 348 | 20231018 | 130500 | 2012258300 | 3845 | 3855 | 3855 | 3845 | 194 |
| 349 | 20231018 | 130400 | 2011511385 | 3850 | 3850 | 3850 | 3850 | 26 |
| 350 | 20231018 | 130300 | 2011411285 | 3855 | 3855 | 3855 | 3845 | 236 |
| 351 | 20231018 | 130200 | 2010501665 | 3850 | 3850 | 3850 | 3850 | 500 |
| 352 | 20231018 | 130100 | 2008576665 | 3845 | 3850 | 3850 | 3845 | 20 |
| 353 | 20231018 | 130000 | 2008499755 | 3845 | 3840 | 3845 | 3840 | 664 |
| 354 | 20231018 | 125900 | 2005949145 | 3840 | 3840 | 3845 | 3840 | 5862 |
| 355 | 20231018 | 125800 | 1983435530 | 3845 | 3845 | 3850 | 3845 | 757 |
| 356 | 20231018 | 125700 | 1980522365 | 3845 | 3840 | 3845 | 3840 | 74 |
| 357 | 20231018 | 125600 | 1980238160 | 3840 | 3840 | 3845 | 3840 | 788 |
| 358 | 20231018 | 125500 | 1977212235 | 3840 | 3840 | 3840 | 3840 | 1000 |
| 359 | 20231018 | 125400 | 1973372235 | 3840 | 3845 | 3845 | 3840 | 44 |
| 360 | 20231018 | 125300 | 1973203160 | 3845 | 3845 | 3850 | 3840 | 174 |
| 361 | 20231018 | 125200 | 1972534405 | 3850 | 3850 | 3850 | 3845 | 29 |
| 362 | 20231018 | 125100 | 1972422870 | 3850 | 3840 | 3850 | 3835 | 625 |
| 363 | 20231018 | 125000 | 1970023700 | 3840 | 3840 | 3840 | 3840 | 10 |
| 364 | 20231018 | 124900 | 1969985300 | 3840 | 3835 | 3840 | 3830 | 1225 |
| 365 | 20231018 | 124800 | 1965292955 | 3835 | 3845 | 3845 | 3835 | 41 |
| 366 | 20231018 | 124700 | 1965135475 | 3845 | 3845 | 3845 | 3845 | 4 |
| 367 | 20231018 | 124600 | 1965120095 | 3840 | 3830 | 3840 | 3830 | 1288 |
| 368 | 20231018 | 124500 | 1960186525 | 3830 | 3835 | 3840 | 3830 | 2770 |
| 369 | 20231018 | 124400 | 1949567270 | 3835 | 3835 | 3840 | 3835 | 1457 |
| 370 | 20231018 | 124300 | 1943974570 | 3835 | 3840 | 3850 | 3835 | 5400 |
| 371 | 20231018 | 124200 | 1923250640 | 3840 | 3840 | 3840 | 3840 | 0 |
| 372 | 20231018 | 124100 | 1923250640 | 3840 | 3845 | 3845 | 3840 | 57 |
| 373 | 20231018 | 124000 | 1923031690 | 3845 | 3845 | 3845 | 3845 | 35 |
| 374 | 20231018 | 123900 | 1922897115 | 3840 | 3845 | 3845 | 3840 | 1711 |
| 375 | 20231018 | 123800 | 1916325825 | 3845 | 3845 | 3850 | 3845 | 327 |
| 376 | 20231018 | 123700 | 1915068505 | 3850 | 3845 | 3850 | 3845 | 8 |
| 377 | 20231018 | 123600 | 1915037730 | 3840 | 3850 | 3850 | 3840 | 1976 |
| 378 | 20231018 | 123500 | 1907442880 | 3850 | 3845 | 3850 | 3845 | 254 |
| 379 | 20231018 | 123400 | 1906466240 | 3845 | 3850 | 3850 | 3845 | 2763 |
| 380 | 20231018 | 123300 | 1895828765 | 3850 | 3855 | 3855 | 3850 | 1183 |
| 381 | 20231018 | 123200 | 1891272700 | 3855 | 3855 | 3855 | 3850 | 1384 |
| 382 | 20231018 | 123100 | 1885941790 | 3855 | 3850 | 3855 | 3850 | 51 |
| 383 | 20231018 | 123000 | 1885745405 | 3855 | 3855 | 3855 | 3850 | 94 |
| 384 | 20231018 | 122900 | 1885383205 | 3855 | 3855 | 3855 | 3850 | 235 |
| 385 | 20231018 | 122800 | 1884477335 | 3855 | 3855 | 3860 | 3855 | 695 |
| 386 | 20231018 | 122700 | 1881798090 | 3855 | 3850 | 3855 | 3850 | 1095 |
| 387 | 20231018 | 122600 | 1877582290 | 3855 | 3850 | 3855 | 3850 | 265 |
| 388 | 20231018 | 122500 | 1876561080 | 3860 | 3850 | 3860 | 3845 | 1686 |
| 389 | 20231018 | 122400 | 1870069075 | 3860 | 3860 | 3860 | 3850 | 17 |
| 390 | 20231018 | 122300 | 1870003605 | 3855 | 3850 | 3860 | 3845 | 60 |
| 391 | 20231018 | 122200 | 1869772515 | 3850 | 3860 | 3860 | 3850 | 717 |
| 392 | 20231018 | 122100 | 1867011975 | 3855 | 3850 | 3855 | 3850 | 537 |
| 393 | 20231018 | 122000 | 1864943080 | 3850 | 3845 | 3855 | 3845 | 1489 |
| 394 | 20231018 | 121900 | 1859210905 | 3850 | 3840 | 3850 | 3840 | 1221 |
| 395 | 20231018 | 121800 | 1854516960 | 3845 | 3840 | 3845 | 3835 | 2480 |
| 396 | 20231018 | 121700 | 1844993950 | 3840 | 3845 | 3845 | 3840 | 2953 |
| 397 | 20231018 | 121600 | 1833647740 | 3850 | 3845 | 3850 | 3845 | 524 |
| 398 | 20231018 | 121500 | 1831631950 | 3850 | 3855 | 3860 | 3845 | 4234 |
| 399 | 20231018 | 121400 | 1815332420 | 3855 | 3850 | 3865 | 3850 | 4175 |
| 400 | 20231018 | 121300 | 1799252010 | 3850 | 3855 | 3860 | 3850 | 6718 |
| 401 | 20231018 | 121200 | 1773359965 | 3870 | 3870 | 3870 | 3855 | 6899 |
| 402 | 20231018 | 121100 | 1746729535 | 3865 | 3865 | 3865 | 3860 | 147 |
| 403 | 20231018 | 121000 | 1746161500 | 3870 | 3870 | 3870 | 3860 | 339 |
| 404 | 20231018 | 120900 | 1744851305 | 3865 | 3860 | 3870 | 3860 | 110 |
| 405 | 20231018 | 120800 | 1744426560 | 3860 | 3860 | 3865 | 3860 | 1253 |
| 406 | 20231018 | 120700 | 1739587475 | 3860 | 3865 | 3865 | 3860 | 997 |
| 407 | 20231018 | 120600 | 1735737830 | 3860 | 3865 | 3865 | 3860 | 1267 |
| 408 | 20231018 | 120500 | 1730847175 | 3865 | 3870 | 3870 | 3865 | 106 |
| 409 | 20231018 | 120400 | 1730437415 | 3865 | 3865 | 3865 | 3865 | 615 |
| 410 | 20231018 | 120300 | 1728060440 | 3865 | 3865 | 3865 | 3865 | 1632 |
| 411 | 20231018 | 120200 | 1721752760 | 3865 | 3870 | 3875 | 3865 | 507 |
| 412 | 20231018 | 120100 | 1719790820 | 3875 | 3875 | 3875 | 3875 | 830 |
| 413 | 20231018 | 120000 | 1716574570 | 3885 | 3885 | 3885 | 3885 | 1 |
| 414 | 20231018 | 115900 | 1716570685 | 3880 | 3880 | 3885 | 3880 | 95 |
| 415 | 20231018 | 115800 | 1716202080 | 3885 | 3875 | 3885 | 3875 | 303 |
| 416 | 20231018 | 115700 | 1715027935 | 3865 | 3870 | 3870 | 3865 | 506 |
| 417 | 20231018 | 115600 | 1713069780 | 3870 | 3870 | 3870 | 3865 | 1016 |
| 418 | 20231018 | 115500 | 1709138130 | 3870 | 3870 | 3870 | 3870 | 1195 |
| 419 | 20231018 | 115400 | 1704513480 | 3875 | 3875 | 3880 | 3875 | 1700 |
| 420 | 20231018 | 115300 | 1697925975 | 3880 | 3885 | 3890 | 3880 | 614 |
| 421 | 20231018 | 115200 | 1695541550 | 3880 | 3875 | 3885 | 3875 | 647 |
| 422 | 20231018 | 115100 | 1693033505 | 3875 | 3870 | 3880 | 3870 | 8675 |
| 423 | 20231018 | 115000 | 1659418035 | 3870 | 3865 | 3870 | 3865 | 717 |
| 424 | 20231018 | 114900 | 1656645245 | 3865 | 3875 | 3875 | 3865 | 1300 |
| 425 | 20231018 | 114800 | 1651614320 | 3875 | 3870 | 3875 | 3865 | 834 |
| 426 | 20231018 | 114700 | 1648388180 | 3870 | 3875 | 3880 | 3870 | 69 |
| 427 | 20231018 | 114600 | 1648121035 | 3875 | 3870 | 3880 | 3870 | 377 |
| 428 | 20231018 | 114500 | 1646660775 | 3870 | 3865 | 3870 | 3865 | 514 |
| 429 | 20231018 | 114400 | 1644673765 | 3865 | 3865 | 3865 | 3860 | 1921 |
| 430 | 20231018 | 114300 | 1637257560 | 3865 | 3860 | 3870 | 3860 | 798 |
| 431 | 20231018 | 114200 | 1634177220 | 3860 | 3855 | 3860 | 3855 | 3596 |
| 432 | 20231018 | 114100 | 1620312395 | 3855 | 3865 | 3865 | 3850 | 15007 |
| 433 | 20231018 | 114000 | 1562415445 | 3860 | 3875 | 3875 | 3860 | 7554 |
| 434 | 20231018 | 113900 | 1533197700 | 3880 | 3885 | 3885 | 3875 | 6454 |
| 435 | 20231018 | 113800 | 1508177615 | 3890 | 3885 | 3890 | 3880 | 2166 |
| 436 | 20231018 | 113700 | 1499764210 | 3890 | 3885 | 3890 | 3880 | 638 |
| 437 | 20231018 | 113600 | 1497288505 | 3885 | 3885 | 3890 | 3880 | 484 |
| 438 | 20231018 | 113500 | 1495410225 | 3890 | 3880 | 3890 | 3880 | 1867 |
| 439 | 20231018 | 113400 | 1488157360 | 3885 | 3880 | 3885 | 3875 | 1383 |
| 440 | 20231018 | 113300 | 1482794365 | 3880 | 3880 | 3885 | 3880 | 891 |
| 441 | 20231018 | 113200 | 1479336780 | 3880 | 3885 | 3890 | 3880 | 5121 |
| 442 | 20231018 | 113100 | 1459466065 | 3890 | 3885 | 3890 | 3880 | 1811 |
| 443 | 20231018 | 113000 | 1452431640 | 3885 | 3895 | 3895 | 3885 | 6919 |
| 444 | 20231018 | 112900 | 1425516715 | 3895 | 3905 | 3905 | 3895 | 11270 |
| 445 | 20231018 | 112800 | 1381564230 | 3905 | 3905 | 3910 | 3900 | 1327 |
| 446 | 20231018 | 112700 | 1376386315 | 3910 | 3905 | 3915 | 3905 | 4772 |
| 447 | 20231018 | 112600 | 1357744155 | 3905 | 3915 | 3915 | 3905 | 13436 |
| 448 | 20231018 | 112500 | 1305250760 | 3915 | 3920 | 3920 | 3915 | 5198 |
| 449 | 20231018 | 112400 | 1284894145 | 3925 | 3920 | 3925 | 3920 | 849 |
| 450 | 20231018 | 112300 | 1281562875 | 3915 | 3915 | 3915 | 3915 | 838 |
| 451 | 20231018 | 112200 | 1278282105 | 3915 | 3925 | 3925 | 3915 | 4275 |
| 452 | 20231018 | 112100 | 1261527325 | 3920 | 3930 | 3930 | 3920 | 712 |
| 453 | 20231018 | 112000 | 1258732710 | 3925 | 3930 | 3930 | 3920 | 635 |
| 454 | 20231018 | 111900 | 1256241615 | 3930 | 3920 | 3930 | 3920 | 117 |
| 455 | 20231018 | 111800 | 1255782965 | 3920 | 3920 | 3930 | 3920 | 1667 |
| 456 | 20231018 | 111700 | 1249248295 | 3920 | 3925 | 3930 | 3915 | 1184 |
| 457 | 20231018 | 111600 | 1244606265 | 3925 | 3930 | 3930 | 3915 | 3207 |
| 458 | 20231018 | 111500 | 1232027295 | 3925 | 3925 | 3925 | 3925 | 1065 |
| 459 | 20231018 | 111400 | 1227847170 | 3925 | 3935 | 3935 | 3925 | 62 |
| 460 | 20231018 | 111300 | 1227603700 | 3935 | 3920 | 3935 | 3920 | 264 |
| 461 | 20231018 | 111200 | 1226568730 | 3920 | 3925 | 3925 | 3920 | 1041 |
| 462 | 20231018 | 111100 | 1222482815 | 3935 | 3920 | 3940 | 3920 | 211 |
| 463 | 20231018 | 111000 | 1221654835 | 3920 | 3945 | 3945 | 3920 | 12657 |
| 464 | 20231018 | 110900 | 1171912325 | 3945 | 3940 | 3945 | 3940 | 186 |
| 465 | 20231018 | 110800 | 1171179050 | 3940 | 3945 | 3945 | 3940 | 318 |
| 466 | 20231018 | 110700 | 1169924560 | 3945 | 3935 | 3945 | 3935 | 395 |
| 467 | 20231018 | 110600 | 1168368860 | 3940 | 3930 | 3940 | 3925 | 1169 |
| 468 | 20231018 | 110500 | 1163773715 | 3925 | 3935 | 3935 | 3925 | 1007 |
| 469 | 20231018 | 110400 | 1159821075 | 3935 | 3940 | 3940 | 3925 | 3921 |
| 470 | 20231018 | 110300 | 1144412665 | 3945 | 3945 | 3945 | 3940 | 334 |
| 471 | 20231018 | 110200 | 1143096535 | 3950 | 3935 | 3950 | 3935 | 313 |
| 472 | 20231018 | 110100 | 1141863270 | 3935 | 3930 | 3935 | 3930 | 815 |
| 473 | 20231018 | 110000 | 1138659720 | 3930 | 3930 | 3930 | 3930 | 4 |
| 474 | 20231018 | 105900 | 1138644000 | 3930 | 3940 | 3940 | 3930 | 278 |
| 475 | 20231018 | 105800 | 1137551420 | 3935 | 3930 | 3935 | 3930 | 723 |
| 476 | 20231018 | 105700 | 1134709600 | 3930 | 3930 | 3930 | 3925 | 246 |
| 477 | 20231018 | 105600 | 1133743045 | 3930 | 3930 | 3930 | 3925 | 1163 |
| 478 | 20231018 | 105500 | 1129172630 | 3930 | 3935 | 3940 | 3930 | 1084 |
| 479 | 20231018 | 105400 | 1124910080 | 3935 | 3940 | 3940 | 3935 | 681 |
| 480 | 20231018 | 105300 | 1122228220 | 3940 | 3935 | 3940 | 3935 | 260 |
| 481 | 20231018 | 105200 | 1121203870 | 3935 | 3940 | 3940 | 3935 | 116 |
| 482 | 20231018 | 105100 | 1120747405 | 3935 | 3935 | 3935 | 3935 | 150 |
| 483 | 20231018 | 105000 | 1120157155 | 3930 | 3930 | 3935 | 3930 | 850 |
| 484 | 20231018 | 104900 | 1116816165 | 3930 | 3935 | 3940 | 3930 | 2294 |
| 485 | 20231018 | 104800 | 1107793835 | 3940 | 3940 | 3940 | 3935 | 25 |
| 486 | 20231018 | 104700 | 1107695450 | 3940 | 3935 | 3940 | 3935 | 44 |
| 487 | 20231018 | 104600 | 1107522290 | 3935 | 3940 | 3945 | 3935 | 600 |
| 488 | 20231018 | 104500 | 1105158400 | 3940 | 3945 | 3945 | 3940 | 61 |
| 489 | 20231018 | 104400 | 1104917810 | 3940 | 3940 | 3945 | 3940 | 160 |
| 490 | 20231018 | 104300 | 1104286930 | 3945 | 3940 | 3945 | 3940 | 69 |
| 491 | 20231018 | 104200 | 1104015065 | 3935 | 3945 | 3950 | 3935 | 1317 |
| 492 | 20231018 | 104100 | 1098824610 | 3945 | 3945 | 3945 | 3945 | 547 |
| 493 | 20231018 | 104000 | 1096666695 | 3945 | 3950 | 3950 | 3945 | 414 |
| 494 | 20231018 | 103900 | 1095031630 | 3950 | 3945 | 3950 | 3945 | 16 |
| 495 | 20231018 | 103800 | 1094968485 | 3950 | 3940 | 3950 | 3940 | 422 |
| 496 | 20231018 | 103700 | 1093305785 | 3940 | 3955 | 3955 | 3940 | 3601 |
| 497 | 20231018 | 103600 | 1079070045 | 3960 | 3955 | 3965 | 3955 | 1578 |
| 498 | 20231018 | 103500 | 1072826605 | 3955 | 3965 | 3970 | 3955 | 8186 |
| 499 | 20231018 | 103400 | 1040386985 | 3970 | 3965 | 3970 | 3965 | 48 |
| 500 | 20231018 | 103300 | 1040196500 | 3970 | 3970 | 3980 | 3970 | 1601 |
| 501 | 20231018 | 103200 | 1033838030 | 3975 | 3970 | 3985 | 3970 | 2848 |
| 502 | 20231018 | 103100 | 1022510000 | 3970 | 3965 | 3970 | 3960 | 537 |
| 503 | 20231018 | 103000 | 1020380795 | 3965 | 3965 | 3965 | 3960 | 804 |
| 504 | 20231018 | 102900 | 1017193005 | 3960 | 3940 | 3960 | 3940 | 5754 |
| 505 | 20231018 | 102800 | 994489535 | 3940 | 3945 | 3945 | 3940 | 301 |
| 506 | 20231018 | 102700 | 993303590 | 3945 | 3940 | 3945 | 3940 | 73 |
| 507 | 20231018 | 102600 | 993015920 | 3940 | 3945 | 3945 | 3940 | 5 |
| 508 | 20231018 | 102500 | 992996200 | 3945 | 3945 | 3945 | 3940 | 197 |
| 509 | 20231018 | 102400 | 992219655 | 3940 | 3935 | 3950 | 3935 | 2091 |
| 510 | 20231018 | 102300 | 983975980 | 3935 | 3925 | 3935 | 3925 | 1146 |
| 511 | 20231018 | 102200 | 979474880 | 3925 | 3925 | 3925 | 3920 | 611 |
| 512 | 20231018 | 102100 | 977079260 | 3930 | 3920 | 3930 | 3920 | 611 |
| 513 | 20231018 | 102000 | 974683030 | 3920 | 3930 | 3930 | 3920 | 23 |
| 514 | 20231018 | 101900 | 974592770 | 3930 | 3925 | 3930 | 3915 | 1829 |
| 515 | 20231018 | 101800 | 967425080 | 3920 | 3920 | 3920 | 3920 | 2479 |
| 516 | 20231018 | 101700 | 957707400 | 3920 | 3920 | 3920 | 3920 | 524 |
| 517 | 20231018 | 101600 | 955653320 | 3925 | 3930 | 3930 | 3925 | 25 |
| 518 | 20231018 | 101500 | 955555190 | 3930 | 3920 | 3930 | 3920 | 134 |
| 519 | 20231018 | 101400 | 955029210 | 3920 | 3920 | 3920 | 3920 | 117 |
| 520 | 20231018 | 101300 | 954570570 | 3920 | 3920 | 3920 | 3920 | 1030 |
| 521 | 20231018 | 101200 | 950532970 | 3920 | 3920 | 3920 | 3920 | 655 |
| 522 | 20231018 | 101100 | 947965370 | 3920 | 3920 | 3920 | 3920 | 600 |
| 523 | 20231018 | 101000 | 945613370 | 3930 | 3930 | 3930 | 3930 | 3514 |
| 524 | 20231018 | 100900 | 931803350 | 3930 | 3935 | 3935 | 3930 | 10 |
| 525 | 20231018 | 100800 | 931764010 | 3935 | 3915 | 3940 | 3910 | 4888 |
| 526 | 20231018 | 100700 | 912602555 | 3910 | 3920 | 3920 | 3910 | 1015 |
| 527 | 20231018 | 100600 | 908633725 | 3920 | 3920 | 3920 | 3910 | 1264 |
| 528 | 20231018 | 100500 | 903686815 | 3920 | 3910 | 3920 | 3910 | 1770 |
| 529 | 20231018 | 100400 | 896764615 | 3910 | 3915 | 3915 | 3905 | 5812 |
| 530 | 20231018 | 100300 | 874043820 | 3915 | 3930 | 3930 | 3910 | 7392 |
| 531 | 20231018 | 100200 | 845063095 | 3940 | 3940 | 3940 | 3940 | 32 |
| 532 | 20231018 | 100100 | 844937015 | 3940 | 3945 | 3945 | 3930 | 1597 |
| 533 | 20231018 | 100000 | 838653280 | 3950 | 3950 | 3960 | 3950 | 1357 |
| 534 | 20231018 | 095900 | 833279780 | 3950 | 3950 | 3960 | 3950 | 2488 |
| 535 | 20231018 | 095800 | 823447825 | 3940 | 3940 | 3950 | 3940 | 700 |
| 536 | 20231018 | 095700 | 820687365 | 3945 | 3940 | 3945 | 3930 | 1485 |
| 537 | 20231018 | 095600 | 814846270 | 3940 | 3940 | 3940 | 3935 | 157 |
| 538 | 20231018 | 095500 | 814228010 | 3950 | 3935 | 3950 | 3925 | 9729 |
| 539 | 20231018 | 095400 | 775947305 | 3935 | 3935 | 3935 | 3935 | 840 |
| 540 | 20231018 | 095300 | 772641905 | 3935 | 3935 | 3935 | 3935 | 604 |
| 541 | 20231018 | 095200 | 770265165 | 3940 | 3940 | 3950 | 3935 | 420 |
| 542 | 20231018 | 095100 | 768610690 | 3930 | 3930 | 3940 | 3925 | 1051 |
| 543 | 20231018 | 095000 | 764479090 | 3925 | 3935 | 3940 | 3925 | 1444 |
| 544 | 20231018 | 094900 | 758807430 | 3950 | 3935 | 3950 | 3925 | 3295 |
| 545 | 20231018 | 094800 | 745860250 | 3940 | 3940 | 3970 | 3930 | 7678 |
| 546 | 20231018 | 094700 | 715565625 | 3940 | 3940 | 3940 | 3920 | 10806 |
| 547 | 20231018 | 094600 | 673126405 | 3940 | 3985 | 3985 | 3935 | 26197 |
| 548 | 20231018 | 094500 | 569321240 | 3980 | 3995 | 3995 | 3980 | 2000 |
| 549 | 20231018 | 094400 | 561345790 | 3990 | 4000 | 4000 | 3990 | 249 |
| 550 | 20231018 | 094300 | 560350655 | 4005 | 4000 | 4005 | 3995 | 1732 |
| 551 | 20231018 | 094200 | 553430840 | 3995 | 4000 | 4000 | 3995 | 1060 |
| 552 | 20231018 | 094100 | 549196115 | 4005 | 3995 | 4005 | 3990 | 3314 |
| 553 | 20231018 | 094000 | 535948645 | 3995 | 3995 | 3995 | 3985 | 204 |
| 554 | 20231018 | 093900 | 535135685 | 3980 | 4005 | 4005 | 3980 | 3036 |
| 555 | 20231018 | 093800 | 523046515 | 3990 | 4020 | 4020 | 3990 | 6246 |
| 556 | 20231018 | 093700 | 498037275 | 4025 | 4025 | 4025 | 4025 | 600 |
| 557 | 20231018 | 093600 | 495622275 | 4025 | 4005 | 4025 | 4005 | 2390 |
| 558 | 20231018 | 093500 | 486006645 | 4005 | 4015 | 4015 | 4005 | 155 |
| 559 | 20231018 | 093400 | 485385460 | 4015 | 4025 | 4025 | 4005 | 399 |
| 560 | 20231018 | 093300 | 483784520 | 4025 | 4020 | 4025 | 4005 | 1625 |
| 561 | 20231018 | 093200 | 477251630 | 4020 | 3990 | 4020 | 3990 | 3767 |
| 562 | 20231018 | 093100 | 462193315 | 3995 | 4000 | 4005 | 3995 | 2602 |
| 563 | 20231018 | 093000 | 451795420 | 4005 | 4010 | 4010 | 4005 | 514 |
| 564 | 20231018 | 092900 | 449735285 | 4010 | 4015 | 4015 | 4010 | 505 |
| 565 | 20231018 | 092800 | 447708750 | 4015 | 4005 | 4015 | 4005 | 393 |
| 566 | 20231018 | 092700 | 446130865 | 4005 | 4020 | 4020 | 4000 | 1062 |
| 567 | 20231018 | 092600 | 441872515 | 4015 | 4020 | 4020 | 4015 | 114 |
| 568 | 20231018 | 092500 | 441414240 | 4020 | 4000 | 4020 | 4000 | 997 |
| 569 | 20231018 | 092400 | 437420375 | 4000 | 4000 | 4000 | 3990 | 1786 |
| 570 | 20231018 | 092300 | 430293835 | 3990 | 3995 | 3995 | 3990 | 1107 |
| 571 | 20231018 | 092200 | 425873305 | 4000 | 3990 | 4010 | 3990 | 1997 |
| 572 | 20231018 | 092100 | 417880220 | 4000 | 4005 | 4005 | 3995 | 1704 |
| 573 | 20231018 | 092000 | 411070930 | 4000 | 4010 | 4010 | 4000 | 474 |
| 574 | 20231018 | 091900 | 409172550 | 4010 | 3995 | 4010 | 3995 | 3343 |
| 575 | 20231018 | 091800 | 395815225 | 3995 | 4015 | 4020 | 3995 | 10016 |
| 576 | 20231018 | 091700 | 355701960 | 4015 | 4015 | 4020 | 4010 | 593 |
| 577 | 20231018 | 091600 | 353320760 | 4015 | 4005 | 4015 | 4005 | 2459 |
| 578 | 20231018 | 091500 | 343466050 | 4010 | 4010 | 4015 | 4010 | 2009 |
| 579 | 20231018 | 091400 | 335409810 | 4010 | 4020 | 4020 | 4010 | 985 |
| 580 | 20231018 | 091300 | 331456200 | 4020 | 4025 | 4025 | 4010 | 1448 |
| 581 | 20231018 | 091200 | 325643540 | 4020 | 4045 | 4045 | 4020 | 8305 |
| 582 | 20231018 | 091100 | 292206010 | 4040 | 4035 | 4045 | 4020 | 8388 |
| 583 | 20231018 | 091000 | 258327460 | 4035 | 4040 | 4040 | 4015 | 873 |
| 584 | 20231018 | 090900 | 254806175 | 4040 | 4010 | 4040 | 3995 | 4446 |
| 585 | 20231018 | 090800 | 236979290 | 4010 | 4005 | 4020 | 4005 | 2659 |
| 586 | 20231018 | 090700 | 226328385 | 4020 | 3995 | 4020 | 3990 | 941 |
| 587 | 20231018 | 090600 | 222559415 | 3990 | 4035 | 4040 | 3990 | 7944 |
| 588 | 20231018 | 090500 | 190718980 | 4025 | 4020 | 4050 | 4020 | 4035 |
| 589 | 20231018 | 090400 | 174451530 | 4010 | 4005 | 4025 | 3990 | 6707 |
| 590 | 20231018 | 090300 | 147554200 | 4005 | 4000 | 4010 | 3975 | 12279 |
| 591 | 20231018 | 090200 | 98539615 | 4000 | 4015 | 4035 | 3990 | 5756 |
| 592 | 20231018 | 090100 | 75458390 | 4010 | 4010 | 4040 | 3990 | 7777 |
| 593 | 20231018 | 090000 | 44195370 | 4000 | 3980 | 4000 | 3975 | 11102 |