31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 193400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 12391 |
| 3 | 20231019 | 193300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 4 | 20231019 | 193200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 5 | 20231019 | 193100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 6 | 20231019 | 193000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 7 | 20231019 | 192900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 8 | 20231019 | 192800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 9 | 20231019 | 192700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 10 | 20231019 | 192600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 11 | 20231019 | 192500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 12 | 20231019 | 192400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 13 | 20231019 | 192300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 14 | 20231019 | 192200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 15 | 20231019 | 192100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 16 | 20231019 | 192000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 17 | 20231019 | 191900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 18 | 20231019 | 191800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 19 | 20231019 | 191700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 20 | 20231019 | 191600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 21 | 20231019 | 191500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 22 | 20231019 | 191400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 23 | 20231019 | 191300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 24 | 20231019 | 191200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 25 | 20231019 | 191100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 26 | 20231019 | 191000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 27 | 20231019 | 190900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 28 | 20231019 | 190800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 29 | 20231019 | 190700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 30 | 20231019 | 190600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 31 | 20231019 | 190500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 32 | 20231019 | 190400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 12391 |
| 33 | 20231019 | 190300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 34 | 20231019 | 190200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 35 | 20231019 | 190100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 36 | 20231019 | 190000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 37 | 20231019 | 185900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 38 | 20231019 | 185800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 39 | 20231019 | 185700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 40 | 20231019 | 185600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 41 | 20231019 | 185500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 42 | 20231019 | 185400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 43 | 20231019 | 185300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 44 | 20231019 | 185200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 45 | 20231019 | 185100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 46 | 20231019 | 185000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 47 | 20231019 | 184900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 48 | 20231019 | 184800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 49 | 20231019 | 184700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 50 | 20231019 | 184600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 51 | 20231019 | 184500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 52 | 20231019 | 184400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 53 | 20231019 | 184300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 54 | 20231019 | 184200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 55 | 20231019 | 184100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 56 | 20231019 | 184000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 57 | 20231019 | 183900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 58 | 20231019 | 183800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 59 | 20231019 | 183700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 60 | 20231019 | 183600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 61 | 20231019 | 183500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 62 | 20231019 | 183400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 12391 |
| 63 | 20231019 | 183300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 64 | 20231019 | 183200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 65 | 20231019 | 183100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 66 | 20231019 | 183000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 67 | 20231019 | 182900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 68 | 20231019 | 182800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 69 | 20231019 | 182700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 70 | 20231019 | 182600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 71 | 20231019 | 182500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 72 | 20231019 | 182400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 73 | 20231019 | 182300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 74 | 20231019 | 182200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 75 | 20231019 | 182100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 76 | 20231019 | 182000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 77 | 20231019 | 181900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 78 | 20231019 | 181800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 79 | 20231019 | 181700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 80 | 20231019 | 181600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 81 | 20231019 | 181500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 82 | 20231019 | 181400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 83 | 20231019 | 181300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 84 | 20231019 | 181200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 85 | 20231019 | 181100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 86 | 20231019 | 181000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 87 | 20231019 | 180900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 88 | 20231019 | 180800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 89 | 20231019 | 180700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 90 | 20231019 | 180600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 91 | 20231019 | 180500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 92 | 20231019 | 180400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 12391 |
| 93 | 20231019 | 180300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 94 | 20231019 | 180200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 95 | 20231019 | 180100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 96 | 20231019 | 180000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 97 | 20231019 | 175900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 98 | 20231019 | 175800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 99 | 20231019 | 175700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 100 | 20231019 | 175600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 101 | 20231019 | 175500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 102 | 20231019 | 175400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 103 | 20231019 | 175300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 104 | 20231019 | 175200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 105 | 20231019 | 175100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 106 | 20231019 | 175000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 107 | 20231019 | 174900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 108 | 20231019 | 174800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 109 | 20231019 | 174700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 110 | 20231019 | 174600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 111 | 20231019 | 174500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 112 | 20231019 | 174400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 113 | 20231019 | 174300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 114 | 20231019 | 174200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 115 | 20231019 | 174100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 116 | 20231019 | 174000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 117 | 20231019 | 173900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 118 | 20231019 | 173800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 119 | 20231019 | 173700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 120 | 20231019 | 173600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 121 | 20231019 | 173500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 122 | 20231019 | 173400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 12391 |
| 123 | 20231019 | 173300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 124 | 20231019 | 173200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 125 | 20231019 | 173100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 126 | 20231019 | 173000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 127 | 20231019 | 172900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 128 | 20231019 | 172800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 129 | 20231019 | 172700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 130 | 20231019 | 172600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 131 | 20231019 | 172500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 132 | 20231019 | 172400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 133 | 20231019 | 172300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 134 | 20231019 | 172200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 135 | 20231019 | 172100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 136 | 20231019 | 172000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 137 | 20231019 | 171900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 138 | 20231019 | 171800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 139 | 20231019 | 171700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 140 | 20231019 | 171600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 141 | 20231019 | 171500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 142 | 20231019 | 171400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 143 | 20231019 | 171300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 144 | 20231019 | 171200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 145 | 20231019 | 171100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 146 | 20231019 | 171000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 147 | 20231019 | 170900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 148 | 20231019 | 170800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 149 | 20231019 | 170700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 150 | 20231019 | 170600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 151 | 20231019 | 170500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 152 | 20231019 | 170400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 12391 |
| 153 | 20231019 | 170300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 154 | 20231019 | 170200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 155 | 20231019 | 170100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 156 | 20231019 | 170000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 157 | 20231019 | 165900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 158 | 20231019 | 165800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 159 | 20231019 | 165700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 160 | 20231019 | 165600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 161 | 20231019 | 165500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 162 | 20231019 | 165400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 163 | 20231019 | 165300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 164 | 20231019 | 165200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 165 | 20231019 | 165100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 166 | 20231019 | 165000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 167 | 20231019 | 164900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 168 | 20231019 | 164800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 169 | 20231019 | 164700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 170 | 20231019 | 164600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 171 | 20231019 | 164500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 172 | 20231019 | 164400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 173 | 20231019 | 164300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 174 | 20231019 | 164200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 175 | 20231019 | 164100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 176 | 20231019 | 164000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 177 | 20231019 | 163900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 178 | 20231019 | 163800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 179 | 20231019 | 163700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 180 | 20231019 | 163600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 181 | 20231019 | 163500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 182 | 20231019 | 163400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 12391 |
| 183 | 20231019 | 163300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 184 | 20231019 | 163200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 185 | 20231019 | 163100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 186 | 20231019 | 163000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 187 | 20231019 | 162900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 188 | 20231019 | 162800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 189 | 20231019 | 162700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 190 | 20231019 | 162600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 191 | 20231019 | 162500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 192 | 20231019 | 162400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 193 | 20231019 | 162300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 194 | 20231019 | 162200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 195 | 20231019 | 162100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 196 | 20231019 | 162000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 197 | 20231019 | 161900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 198 | 20231019 | 161800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 199 | 20231019 | 161700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 200 | 20231019 | 161600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 201 | 20231019 | 161500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 202 | 20231019 | 161400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 203 | 20231019 | 161300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 204 | 20231019 | 161200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 205 | 20231019 | 161100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 206 | 20231019 | 161000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 207 | 20231019 | 160900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 208 | 20231019 | 160800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 209 | 20231019 | 160700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 210 | 20231019 | 160600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 211 | 20231019 | 160500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 212 | 20231019 | 160400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 12391 |
| 213 | 20231019 | 160300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 214 | 20231019 | 160200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 215 | 20231019 | 160100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 216 | 20231019 | 160000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 217 | 20231019 | 155900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 218 | 20231019 | 155800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 219 | 20231019 | 155700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 220 | 20231019 | 155600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 221 | 20231019 | 155500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 222 | 20231019 | 155400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 223 | 20231019 | 155300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 224 | 20231019 | 155200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 225 | 20231019 | 155100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 226 | 20231019 | 155000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 227 | 20231019 | 154900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 228 | 20231019 | 154800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 229 | 20231019 | 154700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 230 | 20231019 | 154600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 231 | 20231019 | 154500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 232 | 20231019 | 154400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 233 | 20231019 | 154300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 234 | 20231019 | 154200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 235 | 20231019 | 154100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 236 | 20231019 | 154000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 237 | 20231019 | 153900 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 238 | 20231019 | 153800 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 239 | 20231019 | 153700 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 240 | 20231019 | 153600 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 241 | 20231019 | 153500 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 242 | 20231019 | 153400 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 12391 |
| 243 | 20231019 | 153300 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 244 | 20231019 | 153200 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 245 | 20231019 | 153100 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 0 |
| 246 | 20231019 | 153000 | 2153241840 | 3325 | 3325 | 3325 | 3325 | 12391 |
| 247 | 20231019 | 152900 | 2112041765 | 3330 | 3330 | 3330 | 3330 | 0 |
| 248 | 20231019 | 152800 | 2112041765 | 3330 | 3330 | 3330 | 3330 | 0 |
| 249 | 20231019 | 152700 | 2112041765 | 3330 | 3330 | 3330 | 3330 | 0 |
| 250 | 20231019 | 152600 | 2112041765 | 3330 | 3330 | 3330 | 3330 | 0 |
| 251 | 20231019 | 152500 | 2112041765 | 3330 | 3330 | 3330 | 3330 | 0 |
| 252 | 20231019 | 152400 | 2112041765 | 3330 | 3330 | 3330 | 3330 | 0 |
| 253 | 20231019 | 152300 | 2112041765 | 3330 | 3330 | 3330 | 3330 | 0 |
| 254 | 20231019 | 152200 | 2112041765 | 3330 | 3330 | 3330 | 3330 | 0 |
| 255 | 20231019 | 152100 | 2112041765 | 3330 | 3330 | 3330 | 3330 | 0 |
| 256 | 20231019 | 152000 | 2112041765 | 3330 | 3330 | 3330 | 3330 | 0 |
| 257 | 20231019 | 151900 | 2112041765 | 3330 | 3335 | 3335 | 3330 | 1072 |
| 258 | 20231019 | 151800 | 2108469835 | 3335 | 3335 | 3335 | 3330 | 7001 |
| 259 | 20231019 | 151700 | 2085133055 | 3335 | 3345 | 3345 | 3335 | 260 |
| 260 | 20231019 | 151600 | 2084265845 | 3345 | 3340 | 3345 | 3335 | 2506 |
| 261 | 20231019 | 151500 | 2075902275 | 3345 | 3345 | 3345 | 3345 | 19 |
| 262 | 20231019 | 151400 | 2075838720 | 3350 | 3350 | 3350 | 3350 | 470 |
| 263 | 20231019 | 151300 | 2074264220 | 3350 | 3350 | 3350 | 3350 | 100 |
| 264 | 20231019 | 151200 | 2073929220 | 3345 | 3340 | 3345 | 3340 | 1210 |
| 265 | 20231019 | 151100 | 2069887785 | 3355 | 3340 | 3355 | 3340 | 6218 |
| 266 | 20231019 | 151000 | 2049056150 | 3345 | 3350 | 3355 | 3345 | 3179 |
| 267 | 20231019 | 150900 | 2038410670 | 3350 | 3360 | 3360 | 3350 | 2431 |
| 268 | 20231019 | 150800 | 2030250510 | 3360 | 3355 | 3360 | 3350 | 1353 |
| 269 | 20231019 | 150700 | 2025710820 | 3360 | 3360 | 3360 | 3360 | 1020 |
| 270 | 20231019 | 150600 | 2022283620 | 3355 | 3355 | 3355 | 3355 | 334 |
| 271 | 20231019 | 150500 | 2021163050 | 3355 | 3355 | 3355 | 3355 | 325 |
| 272 | 20231019 | 150400 | 2020072675 | 3355 | 3355 | 3355 | 3350 | 261 |
| 273 | 20231019 | 150300 | 2019197025 | 3350 | 3355 | 3355 | 3350 | 1851 |
| 274 | 20231019 | 150200 | 2012990170 | 3355 | 3355 | 3355 | 3350 | 64 |
| 275 | 20231019 | 150100 | 2012775665 | 3355 | 3355 | 3355 | 3355 | 116 |
| 276 | 20231019 | 150000 | 2012386485 | 3365 | 3365 | 3365 | 3365 | 0 |
| 277 | 20231019 | 145900 | 2012386485 | 3365 | 3365 | 3365 | 3365 | 43 |
| 278 | 20231019 | 145800 | 2012241790 | 3365 | 3365 | 3365 | 3365 | 86 |
| 279 | 20231019 | 145700 | 2011952400 | 3365 | 3365 | 3365 | 3365 | 990 |
| 280 | 20231019 | 145600 | 2008621050 | 3360 | 3345 | 3360 | 3345 | 2461 |
| 281 | 20231019 | 145500 | 2000371350 | 3340 | 3350 | 3350 | 3340 | 311 |
| 282 | 20231019 | 145400 | 1999332350 | 3345 | 3340 | 3345 | 3340 | 45 |
| 283 | 20231019 | 145300 | 1999181830 | 3340 | 3340 | 3340 | 3340 | 0 |
| 284 | 20231019 | 145200 | 1999181830 | 3340 | 3340 | 3340 | 3340 | 0 |
| 285 | 20231019 | 145100 | 1999181830 | 3340 | 3335 | 3340 | 3335 | 634 |
| 286 | 20231019 | 145000 | 1997065520 | 3340 | 3340 | 3340 | 3340 | 18 |
| 287 | 20231019 | 144900 | 1997005400 | 3335 | 3335 | 3335 | 3335 | 4061 |
| 288 | 20231019 | 144800 | 1983461965 | 3335 | 3340 | 3345 | 3335 | 832 |
| 289 | 20231019 | 144700 | 1980680595 | 3340 | 3340 | 3340 | 3335 | 2150 |
| 290 | 20231019 | 144600 | 1973509450 | 3335 | 3350 | 3350 | 3335 | 5989 |
| 291 | 20231019 | 144500 | 1953518475 | 3345 | 3345 | 3350 | 3345 | 758 |
| 292 | 20231019 | 144400 | 1950982960 | 3345 | 3345 | 3345 | 3345 | 388 |
| 293 | 20231019 | 144300 | 1949685100 | 3345 | 3345 | 3345 | 3345 | 313 |
| 294 | 20231019 | 144200 | 1948638115 | 3345 | 3350 | 3350 | 3345 | 871 |
| 295 | 20231019 | 144100 | 1945720270 | 3350 | 3350 | 3350 | 3350 | 1172 |
| 296 | 20231019 | 144000 | 1941794070 | 3350 | 3350 | 3350 | 3350 | 103 |
| 297 | 20231019 | 143900 | 1941449020 | 3355 | 3355 | 3355 | 3355 | 1 |
| 298 | 20231019 | 143800 | 1941445665 | 3355 | 3355 | 3355 | 3355 | 1 |
| 299 | 20231019 | 143700 | 1941442310 | 3350 | 3350 | 3350 | 3350 | 100 |
| 300 | 20231019 | 143600 | 1941107310 | 3355 | 3355 | 3355 | 3355 | 5 |
| 301 | 20231019 | 143500 | 1941090535 | 3355 | 3355 | 3355 | 3355 | 101 |
| 302 | 20231019 | 143400 | 1940751680 | 3355 | 3355 | 3355 | 3355 | 0 |
| 303 | 20231019 | 143300 | 1940751680 | 3355 | 3355 | 3355 | 3355 | 0 |
| 304 | 20231019 | 143200 | 1940751680 | 3355 | 3355 | 3355 | 3355 | 503 |
| 305 | 20231019 | 143100 | 1939064115 | 3355 | 3355 | 3355 | 3355 | 30 |
| 306 | 20231019 | 143000 | 1938963465 | 3355 | 3355 | 3355 | 3355 | 0 |
| 307 | 20231019 | 142900 | 1938963465 | 3355 | 3355 | 3355 | 3355 | 521 |
| 308 | 20231019 | 142800 | 1937215510 | 3355 | 3355 | 3355 | 3355 | 295 |
| 309 | 20231019 | 142700 | 1936225785 | 3360 | 3355 | 3360 | 3355 | 1693 |
| 310 | 20231019 | 142600 | 1930545665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 311 | 20231019 | 142500 | 1930545665 | 3350 | 3350 | 3350 | 3350 | 1481 |
| 312 | 20231019 | 142400 | 1925584315 | 3350 | 3360 | 3360 | 3350 | 1197 |
| 313 | 20231019 | 142300 | 1921569345 | 3355 | 3355 | 3355 | 3355 | 0 |
| 314 | 20231019 | 142200 | 1921569345 | 3355 | 3355 | 3355 | 3355 | 3 |
| 315 | 20231019 | 142100 | 1921559280 | 3350 | 3350 | 3350 | 3350 | 0 |
| 316 | 20231019 | 142000 | 1921559280 | 3350 | 3360 | 3360 | 3350 | 555 |
| 317 | 20231019 | 141900 | 1919694820 | 3360 | 3360 | 3360 | 3360 | 7 |
| 318 | 20231019 | 141800 | 1919671300 | 3365 | 3365 | 3365 | 3365 | 0 |
| 319 | 20231019 | 141700 | 1919671300 | 3365 | 3360 | 3370 | 3360 | 1586 |
| 320 | 20231019 | 141600 | 1914335110 | 3360 | 3360 | 3360 | 3360 | 521 |
| 321 | 20231019 | 141500 | 1912584550 | 3340 | 3340 | 3340 | 3340 | 300 |
| 322 | 20231019 | 141400 | 1911582550 | 3340 | 3345 | 3345 | 3340 | 5724 |
| 323 | 20231019 | 141300 | 1892455395 | 3345 | 3355 | 3360 | 3345 | 12608 |
| 324 | 20231019 | 141200 | 1850236175 | 3360 | 3360 | 3360 | 3360 | 1955 |
| 325 | 20231019 | 141100 | 1843667375 | 3360 | 3360 | 3360 | 3360 | 184 |
| 326 | 20231019 | 141000 | 1843049135 | 3360 | 3360 | 3360 | 3360 | 1 |
| 327 | 20231019 | 140900 | 1843045775 | 3360 | 3365 | 3365 | 3360 | 230 |
| 328 | 20231019 | 140800 | 1842271975 | 3365 | 3365 | 3365 | 3365 | 50 |
| 329 | 20231019 | 140700 | 1842103725 | 3360 | 3360 | 3360 | 3360 | 0 |
| 330 | 20231019 | 140600 | 1842103725 | 3360 | 3360 | 3360 | 3360 | 0 |
| 331 | 20231019 | 140500 | 1842103725 | 3360 | 3360 | 3360 | 3360 | 0 |
| 332 | 20231019 | 140400 | 1842103725 | 3360 | 3360 | 3360 | 3360 | 0 |
| 333 | 20231019 | 140300 | 1842103725 | 3360 | 3360 | 3360 | 3360 | 2752 |
| 334 | 20231019 | 140200 | 1832857005 | 3355 | 3355 | 3355 | 3355 | 0 |
| 335 | 20231019 | 140100 | 1832857005 | 3355 | 3355 | 3355 | 3355 | 280 |
| 336 | 20231019 | 140000 | 1831917605 | 3355 | 3360 | 3360 | 3355 | 387 |
| 337 | 20231019 | 135900 | 1830618050 | 3360 | 3360 | 3360 | 3360 | 0 |
| 338 | 20231019 | 135800 | 1830618050 | 3360 | 3370 | 3370 | 3360 | 320 |
| 339 | 20231019 | 135700 | 1829542650 | 3370 | 3355 | 3370 | 3355 | 311 |
| 340 | 20231019 | 135600 | 1828499095 | 3360 | 3365 | 3365 | 3360 | 2319 |
| 341 | 20231019 | 135500 | 1820704485 | 3370 | 3375 | 3375 | 3370 | 115 |
| 342 | 20231019 | 135400 | 1820316835 | 3365 | 3365 | 3365 | 3365 | 0 |
| 343 | 20231019 | 135300 | 1820316835 | 3365 | 3370 | 3370 | 3365 | 100 |
| 344 | 20231019 | 135200 | 1819980235 | 3375 | 3375 | 3375 | 3375 | 593 |
| 345 | 20231019 | 135100 | 1817978860 | 3375 | 3375 | 3375 | 3375 | 0 |
| 346 | 20231019 | 135000 | 1817978860 | 3375 | 3375 | 3375 | 3375 | 233 |
| 347 | 20231019 | 134900 | 1817192485 | 3360 | 3360 | 3360 | 3360 | 0 |
| 348 | 20231019 | 134800 | 1817192485 | 3360 | 3370 | 3375 | 3360 | 5203 |
| 349 | 20231019 | 134700 | 1799708325 | 3370 | 3370 | 3370 | 3370 | 300 |
| 350 | 20231019 | 134600 | 1798697325 | 3370 | 3360 | 3370 | 3360 | 486 |
| 351 | 20231019 | 134500 | 1797061415 | 3360 | 3365 | 3365 | 3360 | 4201 |
| 352 | 20231019 | 134400 | 1782941155 | 3365 | 3365 | 3365 | 3365 | 311 |
| 353 | 20231019 | 134300 | 1781894640 | 3375 | 3375 | 3375 | 3375 | 17 |
| 354 | 20231019 | 134200 | 1781837265 | 3365 | 3370 | 3370 | 3365 | 101 |
| 355 | 20231019 | 134100 | 1781497105 | 3375 | 3375 | 3375 | 3375 | 12 |
| 356 | 20231019 | 134000 | 1781456605 | 3370 | 3370 | 3370 | 3370 | 0 |
| 357 | 20231019 | 133900 | 1781456605 | 3370 | 3370 | 3370 | 3370 | 231 |
| 358 | 20231019 | 133800 | 1780678135 | 3370 | 3365 | 3370 | 3365 | 110 |
| 359 | 20231019 | 133700 | 1780307935 | 3370 | 3370 | 3370 | 3370 | 49 |
| 360 | 20231019 | 133600 | 1780142805 | 3380 | 3380 | 3380 | 3380 | 27 |
| 361 | 20231019 | 133500 | 1780051545 | 3370 | 3370 | 3370 | 3370 | 0 |
| 362 | 20231019 | 133400 | 1780051545 | 3370 | 3370 | 3370 | 3370 | 20 |
| 363 | 20231019 | 133300 | 1779984145 | 3365 | 3370 | 3370 | 3365 | 338 |
| 364 | 20231019 | 133200 | 1778846725 | 3365 | 3365 | 3365 | 3365 | 0 |
| 365 | 20231019 | 133100 | 1778846725 | 3365 | 3370 | 3370 | 3365 | 528 |
| 366 | 20231019 | 133000 | 1777069755 | 3365 | 3365 | 3365 | 3365 | 89 |
| 367 | 20231019 | 132900 | 1776770270 | 3365 | 3365 | 3365 | 3365 | 2 |
| 368 | 20231019 | 132800 | 1776763540 | 3365 | 3370 | 3370 | 3365 | 635 |
| 369 | 20231019 | 132700 | 1774623600 | 3365 | 3365 | 3365 | 3365 | 2 |
| 370 | 20231019 | 132600 | 1774616870 | 3365 | 3370 | 3370 | 3365 | 46 |
| 371 | 20231019 | 132500 | 1774461860 | 3365 | 3365 | 3365 | 3365 | 246 |
| 372 | 20231019 | 132400 | 1773634070 | 3365 | 3365 | 3365 | 3365 | 405 |
| 373 | 20231019 | 132300 | 1772271245 | 3365 | 3365 | 3365 | 3365 | 3 |
| 374 | 20231019 | 132200 | 1772261150 | 3370 | 3370 | 3370 | 3365 | 325 |
| 375 | 20231019 | 132100 | 1771166145 | 3365 | 3365 | 3365 | 3365 | 3 |
| 376 | 20231019 | 132000 | 1771156050 | 3370 | 3370 | 3370 | 3370 | 103 |
| 377 | 20231019 | 131900 | 1770808940 | 3365 | 3370 | 3370 | 3365 | 825 |
| 378 | 20231019 | 131800 | 1768028705 | 3365 | 3375 | 3375 | 3365 | 5312 |
| 379 | 20231019 | 131700 | 1750126965 | 3370 | 3375 | 3390 | 3370 | 451 |
| 380 | 20231019 | 131600 | 1748602690 | 3375 | 3375 | 3375 | 3375 | 3 |
| 381 | 20231019 | 131500 | 1748592565 | 3375 | 3375 | 3375 | 3375 | 3 |
| 382 | 20231019 | 131400 | 1748582440 | 3375 | 3375 | 3375 | 3375 | 4 |
| 383 | 20231019 | 131300 | 1748568940 | 3375 | 3375 | 3375 | 3375 | 4 |
| 384 | 20231019 | 131200 | 1748555440 | 3380 | 3390 | 3390 | 3380 | 3005 |
| 385 | 20231019 | 131100 | 1738398530 | 3380 | 3380 | 3380 | 3380 | 4 |
| 386 | 20231019 | 131000 | 1738385010 | 3375 | 3380 | 3380 | 3375 | 324 |
| 387 | 20231019 | 130900 | 1737290270 | 3380 | 3405 | 3405 | 3380 | 786 |
| 388 | 20231019 | 130800 | 1734623090 | 3410 | 3405 | 3410 | 3400 | 126 |
| 389 | 20231019 | 130700 | 1734194105 | 3410 | 3410 | 3420 | 3410 | 1714 |
| 390 | 20231019 | 130600 | 1728349300 | 3410 | 3410 | 3410 | 3410 | 5 |
| 391 | 20231019 | 130500 | 1728332250 | 3410 | 3415 | 3420 | 3410 | 2135 |
| 392 | 20231019 | 130400 | 1721041600 | 3415 | 3430 | 3430 | 3410 | 1105 |
| 393 | 20231019 | 130300 | 1717254300 | 3420 | 3405 | 3420 | 3405 | 1232 |
| 394 | 20231019 | 130200 | 1713042530 | 3405 | 3415 | 3415 | 3405 | 969 |
| 395 | 20231019 | 130100 | 1709742390 | 3410 | 3405 | 3410 | 3405 | 886 |
| 396 | 20231019 | 130000 | 1706721160 | 3410 | 3400 | 3415 | 3395 | 1919 |
| 397 | 20231019 | 125900 | 1700189395 | 3395 | 3395 | 3405 | 3395 | 2737 |
| 398 | 20231019 | 125800 | 1690891870 | 3390 | 3390 | 3390 | 3390 | 81 |
| 399 | 20231019 | 125700 | 1690617280 | 3385 | 3380 | 3385 | 3380 | 498 |
| 400 | 20231019 | 125600 | 1688932540 | 3365 | 3375 | 3375 | 3365 | 2200 |
| 401 | 20231019 | 125500 | 1681517305 | 3375 | 3395 | 3395 | 3375 | 1536 |
| 402 | 20231019 | 125400 | 1676325770 | 3375 | 3400 | 3400 | 3370 | 5354 |
| 403 | 20231019 | 125300 | 1658191635 | 3395 | 3400 | 3400 | 3395 | 3397 |
| 404 | 20231019 | 125200 | 1646648795 | 3405 | 3425 | 3430 | 3405 | 4581 |
| 405 | 20231019 | 125100 | 1631012185 | 3415 | 3415 | 3420 | 3415 | 318 |
| 406 | 20231019 | 125000 | 1629926160 | 3425 | 3435 | 3440 | 3425 | 4615 |
| 407 | 20231019 | 124900 | 1614109365 | 3445 | 3405 | 3490 | 3405 | 26004 |
| 408 | 20231019 | 124800 | 1524625565 | 3405 | 3410 | 3410 | 3400 | 5313 |
| 409 | 20231019 | 124700 | 1506540440 | 3410 | 3410 | 3415 | 3410 | 651 |
| 410 | 20231019 | 124600 | 1504319780 | 3410 | 3410 | 3420 | 3410 | 6013 |
| 411 | 20231019 | 124500 | 1483774985 | 3410 | 3390 | 3420 | 3390 | 6197 |
| 412 | 20231019 | 124400 | 1462654795 | 3395 | 3410 | 3410 | 3390 | 1074 |
| 413 | 20231019 | 124300 | 1459007250 | 3410 | 3380 | 3415 | 3380 | 3157 |
| 414 | 20231019 | 124200 | 1448265995 | 3380 | 3380 | 3385 | 3380 | 791 |
| 415 | 20231019 | 124100 | 1445592410 | 3380 | 3350 | 3380 | 3345 | 13180 |
| 416 | 20231019 | 124000 | 1401249580 | 3350 | 3350 | 3350 | 3350 | 542 |
| 417 | 20231019 | 123900 | 1399433880 | 3350 | 3350 | 3350 | 3350 | 10 |
| 418 | 20231019 | 123800 | 1399400380 | 3350 | 3350 | 3350 | 3350 | 10 |
| 419 | 20231019 | 123700 | 1399366880 | 3340 | 3340 | 3340 | 3340 | 60 |
| 420 | 20231019 | 123600 | 1399166480 | 3340 | 3340 | 3340 | 3340 | 717 |
| 421 | 20231019 | 123500 | 1396771700 | 3340 | 3340 | 3340 | 3340 | 281 |
| 422 | 20231019 | 123400 | 1395833160 | 3345 | 3345 | 3345 | 3345 | 0 |
| 423 | 20231019 | 123300 | 1395833160 | 3345 | 3350 | 3350 | 3345 | 17 |
| 424 | 20231019 | 123200 | 1395776235 | 3350 | 3350 | 3350 | 3350 | 124 |
| 425 | 20231019 | 123100 | 1395360835 | 3350 | 3350 | 3350 | 3350 | 158 |
| 426 | 20231019 | 123000 | 1394831535 | 3350 | 3350 | 3350 | 3350 | 200 |
| 427 | 20231019 | 122900 | 1394161535 | 3350 | 3350 | 3350 | 3350 | 100 |
| 428 | 20231019 | 122800 | 1393826535 | 3350 | 3350 | 3350 | 3350 | 152 |
| 429 | 20231019 | 122700 | 1393317335 | 3350 | 3340 | 3350 | 3340 | 1298 |
| 430 | 20231019 | 122600 | 1388979035 | 3340 | 3340 | 3340 | 3340 | 0 |
| 431 | 20231019 | 122500 | 1388979035 | 3340 | 3340 | 3340 | 3340 | 100 |
| 432 | 20231019 | 122400 | 1388645035 | 3350 | 3350 | 3350 | 3350 | 301 |
| 433 | 20231019 | 122300 | 1387636685 | 3335 | 3335 | 3335 | 3335 | 202 |
| 434 | 20231019 | 122200 | 1386963015 | 3335 | 3330 | 3350 | 3330 | 782 |
| 435 | 20231019 | 122100 | 1384352780 | 3335 | 3335 | 3335 | 3335 | 1 |
| 436 | 20231019 | 122000 | 1384349445 | 3330 | 3340 | 3340 | 3330 | 8947 |
| 437 | 20231019 | 121900 | 1354524740 | 3340 | 3340 | 3340 | 3340 | 175 |
| 438 | 20231019 | 121800 | 1353940240 | 3340 | 3340 | 3340 | 3340 | 54 |
| 439 | 20231019 | 121700 | 1353759880 | 3340 | 3340 | 3340 | 3340 | 351 |
| 440 | 20231019 | 121600 | 1352587540 | 3340 | 3340 | 3340 | 3340 | 4024 |
| 441 | 20231019 | 121500 | 1339147380 | 3340 | 3340 | 3340 | 3340 | 100 |
| 442 | 20231019 | 121400 | 1338813380 | 3335 | 3335 | 3335 | 3335 | 779 |
| 443 | 20231019 | 121300 | 1336215415 | 3325 | 3330 | 3330 | 3325 | 857 |
| 444 | 20231019 | 121200 | 1333362890 | 3330 | 3330 | 3330 | 3330 | 937 |
| 445 | 20231019 | 121100 | 1330242680 | 3335 | 3335 | 3335 | 3335 | 0 |
| 446 | 20231019 | 121000 | 1330242680 | 3335 | 3325 | 3335 | 3325 | 3681 |
| 447 | 20231019 | 120900 | 1317979520 | 3325 | 3330 | 3330 | 3325 | 512 |
| 448 | 20231019 | 120800 | 1316277070 | 3330 | 3335 | 3335 | 3330 | 6209 |
| 449 | 20231019 | 120700 | 1295599990 | 3335 | 3330 | 3335 | 3330 | 613 |
| 450 | 20231019 | 120600 | 1293556175 | 3340 | 3340 | 3340 | 3335 | 9344 |
| 451 | 20231019 | 120500 | 1262374810 | 3340 | 3340 | 3340 | 3340 | 50 |
| 452 | 20231019 | 120400 | 1262207810 | 3340 | 3355 | 3355 | 3340 | 5131 |
| 453 | 20231019 | 120300 | 1245056270 | 3345 | 3355 | 3355 | 3345 | 3065 |
| 454 | 20231019 | 120200 | 1234788510 | 3355 | 3355 | 3355 | 3355 | 4340 |
| 455 | 20231019 | 120100 | 1220227810 | 3365 | 3365 | 3365 | 3365 | 15 |
| 456 | 20231019 | 120000 | 1220177335 | 3360 | 3360 | 3360 | 3360 | 3135 |
| 457 | 20231019 | 115900 | 1209643735 | 3360 | 3365 | 3365 | 3360 | 51 |
| 458 | 20231019 | 115800 | 1209472370 | 3365 | 3365 | 3365 | 3365 | 0 |
| 459 | 20231019 | 115700 | 1209472370 | 3365 | 3365 | 3365 | 3365 | 175 |
| 460 | 20231019 | 115600 | 1208883495 | 3365 | 3365 | 3365 | 3365 | 0 |
| 461 | 20231019 | 115500 | 1208883495 | 3365 | 3365 | 3365 | 3365 | 35 |
| 462 | 20231019 | 115400 | 1208765720 | 3365 | 3365 | 3365 | 3365 | 15 |
| 463 | 20231019 | 115300 | 1208715245 | 3375 | 3375 | 3375 | 3375 | 29 |
| 464 | 20231019 | 115200 | 1208617370 | 3365 | 3365 | 3365 | 3365 | 4 |
| 465 | 20231019 | 115100 | 1208603910 | 3360 | 3365 | 3365 | 3360 | 1780 |
| 466 | 20231019 | 115000 | 1202622235 | 3370 | 3370 | 3370 | 3370 | 387 |
| 467 | 20231019 | 114900 | 1201318045 | 3360 | 3365 | 3365 | 3360 | 157 |
| 468 | 20231019 | 114800 | 1200789775 | 3370 | 3365 | 3370 | 3365 | 300 |
| 469 | 20231019 | 114700 | 1199779025 | 3360 | 3360 | 3360 | 3360 | 0 |
| 470 | 20231019 | 114600 | 1199779025 | 3360 | 3360 | 3360 | 3360 | 874 |
| 471 | 20231019 | 114500 | 1196842385 | 3365 | 3365 | 3365 | 3365 | 1317 |
| 472 | 20231019 | 114400 | 1192410680 | 3370 | 3370 | 3370 | 3370 | 174 |
| 473 | 20231019 | 114300 | 1191824300 | 3370 | 3370 | 3370 | 3365 | 318 |
| 474 | 20231019 | 114200 | 1190753575 | 3370 | 3370 | 3370 | 3370 | 10 |
| 475 | 20231019 | 114100 | 1190719875 | 3360 | 3360 | 3360 | 3360 | 0 |
| 476 | 20231019 | 114000 | 1190719875 | 3360 | 3360 | 3360 | 3360 | 600 |
| 477 | 20231019 | 113900 | 1188703875 | 3355 | 3355 | 3355 | 3355 | 74 |
| 478 | 20231019 | 113800 | 1188455605 | 3355 | 3360 | 3360 | 3355 | 72 |
| 479 | 20231019 | 113700 | 1188214035 | 3355 | 3355 | 3355 | 3355 | 330 |
| 480 | 20231019 | 113600 | 1187106885 | 3355 | 3355 | 3355 | 3355 | 0 |
| 481 | 20231019 | 113500 | 1187106885 | 3355 | 3360 | 3360 | 3355 | 1017 |
| 482 | 20231019 | 113400 | 1183694750 | 3365 | 3365 | 3365 | 3365 | 474 |
| 483 | 20231019 | 113300 | 1182099740 | 3350 | 3350 | 3350 | 3350 | 0 |
| 484 | 20231019 | 113200 | 1182099740 | 3350 | 3350 | 3350 | 3350 | 0 |
| 485 | 20231019 | 113100 | 1182099740 | 3350 | 3350 | 3350 | 3350 | 200 |
| 486 | 20231019 | 113000 | 1181429740 | 3350 | 3345 | 3350 | 3345 | 1279 |
| 487 | 20231019 | 112900 | 1177151430 | 3345 | 3355 | 3355 | 3345 | 7667 |
| 488 | 20231019 | 112800 | 1151438815 | 3360 | 3360 | 3360 | 3360 | 200 |
| 489 | 20231019 | 112700 | 1150766815 | 3365 | 3355 | 3365 | 3355 | 86 |
| 490 | 20231019 | 112600 | 1150478275 | 3360 | 3360 | 3360 | 3360 | 0 |
| 491 | 20231019 | 112500 | 1150478275 | 3360 | 3360 | 3360 | 3360 | 5 |
| 492 | 20231019 | 112400 | 1150461475 | 3360 | 3360 | 3360 | 3360 | 105 |
| 493 | 20231019 | 112300 | 1150108675 | 3360 | 3355 | 3365 | 3355 | 258 |
| 494 | 20231019 | 112200 | 1149242605 | 3365 | 3365 | 3365 | 3365 | 0 |
| 495 | 20231019 | 112100 | 1149242605 | 3365 | 3360 | 3370 | 3360 | 999 |
| 496 | 20231019 | 112000 | 1145885215 | 3370 | 3370 | 3370 | 3370 | 105 |
| 497 | 20231019 | 111900 | 1145531365 | 3370 | 3365 | 3370 | 3365 | 100 |
| 498 | 20231019 | 111800 | 1145194450 | 3370 | 3370 | 3370 | 3370 | 60 |
| 499 | 20231019 | 111700 | 1144992250 | 3370 | 3360 | 3370 | 3360 | 179 |
| 500 | 20231019 | 111600 | 1144389580 | 3360 | 3360 | 3360 | 3360 | 0 |
| 501 | 20231019 | 111500 | 1144389580 | 3360 | 3355 | 3360 | 3355 | 9 |
| 502 | 20231019 | 111400 | 1144359360 | 3355 | 3365 | 3365 | 3355 | 1250 |
| 503 | 20231019 | 111300 | 1140164045 | 3370 | 3370 | 3370 | 3370 | 10 |
| 504 | 20231019 | 111200 | 1140130345 | 3375 | 3360 | 3375 | 3360 | 1410 |
| 505 | 20231019 | 111100 | 1135385265 | 3360 | 3360 | 3360 | 3360 | 1000 |
| 506 | 20231019 | 111000 | 1132025265 | 3355 | 3355 | 3355 | 3355 | 957 |
| 507 | 20231019 | 110900 | 1128814530 | 3355 | 3360 | 3370 | 3355 | 2550 |
| 508 | 20231019 | 110800 | 1120254695 | 3355 | 3360 | 3360 | 3355 | 173 |
| 509 | 20231019 | 110700 | 1119673420 | 3360 | 3360 | 3360 | 3360 | 1271 |
| 510 | 20231019 | 110600 | 1115402860 | 3365 | 3365 | 3365 | 3365 | 66 |
| 511 | 20231019 | 110500 | 1115180770 | 3365 | 3365 | 3365 | 3360 | 924 |
| 512 | 20231019 | 110400 | 1112075530 | 3365 | 3365 | 3365 | 3365 | 382 |
| 513 | 20231019 | 110300 | 1110790100 | 3365 | 3365 | 3365 | 3365 | 138 |
| 514 | 20231019 | 110200 | 1110325730 | 3365 | 3365 | 3365 | 3365 | 1484 |
| 515 | 20231019 | 110100 | 1105332070 | 3370 | 3370 | 3370 | 3370 | 2 |
| 516 | 20231019 | 110000 | 1105325330 | 3370 | 3375 | 3375 | 3370 | 1207 |
| 517 | 20231019 | 105900 | 1101251760 | 3375 | 3380 | 3380 | 3375 | 2022 |
| 518 | 20231019 | 105800 | 1094418010 | 3375 | 3375 | 3375 | 3375 | 1722 |
| 519 | 20231019 | 105700 | 1088606260 | 3375 | 3375 | 3375 | 3375 | 0 |
| 520 | 20231019 | 105600 | 1088606260 | 3375 | 3360 | 3375 | 3360 | 1070 |
| 521 | 20231019 | 105500 | 1084996060 | 3365 | 3370 | 3370 | 3365 | 4465 |
| 522 | 20231019 | 105400 | 1069956345 | 3375 | 3375 | 3375 | 3375 | 529 |
| 523 | 20231019 | 105300 | 1068170970 | 3370 | 3375 | 3375 | 3370 | 834 |
| 524 | 20231019 | 105200 | 1065358250 | 3375 | 3375 | 3375 | 3375 | 2112 |
| 525 | 20231019 | 105100 | 1058230250 | 3375 | 3375 | 3375 | 3375 | 0 |
| 526 | 20231019 | 105000 | 1058230250 | 3375 | 3375 | 3375 | 3375 | 0 |
| 527 | 20231019 | 104900 | 1058230250 | 3375 | 3390 | 3395 | 3375 | 24 |
| 528 | 20231019 | 104800 | 1058148855 | 3375 | 3375 | 3375 | 3375 | 563 |
| 529 | 20231019 | 104700 | 1056248730 | 3375 | 3375 | 3375 | 3375 | 10 |
| 530 | 20231019 | 104600 | 1056214980 | 3375 | 3380 | 3380 | 3375 | 21 |
| 531 | 20231019 | 104500 | 1056144005 | 3380 | 3390 | 3390 | 3365 | 5760 |
| 532 | 20231019 | 104400 | 1036731610 | 3385 | 3395 | 3395 | 3385 | 2634 |
| 533 | 20231019 | 104300 | 1027807365 | 3400 | 3390 | 3400 | 3390 | 395 |
| 534 | 20231019 | 104200 | 1026468115 | 3395 | 3405 | 3405 | 3395 | 6835 |
| 535 | 20231019 | 104100 | 1003230375 | 3410 | 3425 | 3425 | 3410 | 1156 |
| 536 | 20231019 | 104000 | 999288400 | 3410 | 3415 | 3415 | 3410 | 2414 |
| 537 | 20231019 | 103900 | 991054160 | 3405 | 3410 | 3410 | 3405 | 1809 |
| 538 | 20231019 | 103800 | 984885905 | 3410 | 3410 | 3420 | 3410 | 795 |
| 539 | 20231019 | 103700 | 982173755 | 3420 | 3430 | 3430 | 3420 | 879 |
| 540 | 20231019 | 103600 | 979165810 | 3430 | 3430 | 3440 | 3420 | 2357 |
| 541 | 20231019 | 103500 | 971082940 | 3435 | 3415 | 3435 | 3415 | 3737 |
| 542 | 20231019 | 103400 | 958259670 | 3415 | 3435 | 3435 | 3405 | 5226 |
| 543 | 20231019 | 103300 | 940421255 | 3425 | 3475 | 3480 | 3425 | 10879 |
| 544 | 20231019 | 103200 | 902794360 | 3470 | 3430 | 3470 | 3420 | 7654 |
| 545 | 20231019 | 103100 | 876401755 | 3430 | 3450 | 3455 | 3430 | 6865 |
| 546 | 20231019 | 103000 | 852795495 | 3450 | 3385 | 3455 | 3385 | 15128 |
| 547 | 20231019 | 102900 | 800919415 | 3385 | 3385 | 3385 | 3385 | 626 |
| 548 | 20231019 | 102800 | 798800405 | 3380 | 3380 | 3385 | 3380 | 384 |
| 549 | 20231019 | 102700 | 797502480 | 3370 | 3365 | 3370 | 3365 | 1014 |
| 550 | 20231019 | 102600 | 794085735 | 3365 | 3365 | 3365 | 3365 | 29 |
| 551 | 20231019 | 102500 | 793988150 | 3360 | 3365 | 3365 | 3360 | 3335 |
| 552 | 20231019 | 102400 | 782775480 | 3365 | 3365 | 3365 | 3365 | 22 |
| 553 | 20231019 | 102300 | 782701450 | 3370 | 3370 | 3370 | 3370 | 24 |
| 554 | 20231019 | 102200 | 782620570 | 3370 | 3370 | 3370 | 3370 | 2 |
| 555 | 20231019 | 102100 | 782613830 | 3370 | 3380 | 3380 | 3370 | 861 |
| 556 | 20231019 | 102000 | 779712250 | 3365 | 3365 | 3365 | 3365 | 0 |
| 557 | 20231019 | 101900 | 779712250 | 3365 | 3365 | 3365 | 3365 | 402 |
| 558 | 20231019 | 101800 | 778359520 | 3365 | 3370 | 3370 | 3365 | 578 |
| 559 | 20231019 | 101700 | 776412765 | 3375 | 3370 | 3375 | 3370 | 54 |
| 560 | 20231019 | 101600 | 776230535 | 3370 | 3375 | 3375 | 3370 | 647 |
| 561 | 20231019 | 101500 | 774049035 | 3370 | 3370 | 3380 | 3370 | 118 |
| 562 | 20231019 | 101400 | 773650955 | 3385 | 3385 | 3385 | 3385 | 0 |
| 563 | 20231019 | 101300 | 773650955 | 3385 | 3380 | 3385 | 3380 | 90 |
| 564 | 20231019 | 101200 | 773346355 | 3385 | 3385 | 3385 | 3385 | 50 |
| 565 | 20231019 | 101100 | 773177105 | 3390 | 3360 | 3390 | 3360 | 24 |
| 566 | 20231019 | 101000 | 773096230 | 3360 | 3360 | 3360 | 3360 | 1197 |
| 567 | 20231019 | 100900 | 769074310 | 3375 | 3380 | 3380 | 3360 | 894 |
| 568 | 20231019 | 100800 | 766069650 | 3360 | 3385 | 3385 | 3360 | 102 |
| 569 | 20231019 | 100700 | 765726880 | 3365 | 3365 | 3385 | 3365 | 2351 |
| 570 | 20231019 | 100600 | 757815725 | 3365 | 3370 | 3395 | 3365 | 2429 |
| 571 | 20231019 | 100500 | 749630070 | 3370 | 3370 | 3370 | 3370 | 140 |
| 572 | 20231019 | 100400 | 749158270 | 3370 | 3385 | 3395 | 3370 | 4403 |
| 573 | 20231019 | 100300 | 734291460 | 3400 | 3395 | 3400 | 3395 | 610 |
| 574 | 20231019 | 100200 | 732219960 | 3385 | 3385 | 3385 | 3385 | 1174 |
| 575 | 20231019 | 100100 | 728245970 | 3385 | 3390 | 3390 | 3385 | 642 |
| 576 | 20231019 | 100000 | 726069595 | 3400 | 3410 | 3410 | 3400 | 282 |
| 577 | 20231019 | 095900 | 725110785 | 3410 | 3410 | 3425 | 3410 | 1304 |
| 578 | 20231019 | 095800 | 720657065 | 3410 | 3390 | 3415 | 3390 | 875 |
| 579 | 20231019 | 095700 | 717671885 | 3390 | 3415 | 3420 | 3380 | 3736 |
| 580 | 20231019 | 095600 | 704926285 | 3385 | 3395 | 3415 | 3385 | 3261 |
| 581 | 20231019 | 095500 | 693879125 | 3425 | 3375 | 3490 | 3375 | 3442 |
| 582 | 20231019 | 095400 | 682049535 | 3375 | 3360 | 3420 | 3360 | 4363 |
| 583 | 20231019 | 095300 | 667302760 | 3360 | 3365 | 3365 | 3360 | 5761 |
| 584 | 20231019 | 095200 | 647918765 | 3365 | 3365 | 3365 | 3365 | 1029 |
| 585 | 20231019 | 095100 | 644456180 | 3365 | 3370 | 3370 | 3365 | 1354 |
| 586 | 20231019 | 095000 | 639897570 | 3370 | 3375 | 3380 | 3370 | 890 |
| 587 | 20231019 | 094900 | 636894895 | 3375 | 3370 | 3375 | 3365 | 806 |
| 588 | 20231019 | 094800 | 634176350 | 3365 | 3370 | 3370 | 3365 | 4986 |
| 589 | 20231019 | 094700 | 617394270 | 3385 | 3370 | 3385 | 3370 | 1150 |
| 590 | 20231019 | 094600 | 613518755 | 3385 | 3370 | 3385 | 3370 | 1407 |
| 591 | 20231019 | 094500 | 608777150 | 3370 | 3375 | 3385 | 3370 | 582 |
| 592 | 20231019 | 094400 | 606814620 | 3375 | 3375 | 3380 | 3370 | 201 |
| 593 | 20231019 | 094300 | 606136225 | 3380 | 3380 | 3380 | 3380 | 1 |
| 594 | 20231019 | 094200 | 606132845 | 3380 | 3380 | 3380 | 3380 | 2123 |
| 595 | 20231019 | 094100 | 598957105 | 3380 | 3365 | 3380 | 3365 | 775 |
| 596 | 20231019 | 094000 | 596346215 | 3365 | 3380 | 3380 | 3365 | 574 |
| 597 | 20231019 | 093900 | 594411045 | 3380 | 3380 | 3385 | 3380 | 499 |
| 598 | 20231019 | 093800 | 592723430 | 3375 | 3375 | 3380 | 3375 | 118 |
| 599 | 20231019 | 093700 | 592325170 | 3375 | 3380 | 3380 | 3375 | 774 |
| 600 | 20231019 | 093600 | 589710555 | 3380 | 3370 | 3380 | 3370 | 364 |
| 601 | 20231019 | 093500 | 588482335 | 3365 | 3375 | 3375 | 3365 | 1011 |
| 602 | 20231019 | 093400 | 585079690 | 3375 | 3370 | 3375 | 3365 | 415 |
| 603 | 20231019 | 093300 | 583680305 | 3375 | 3365 | 3375 | 3355 | 3860 |
| 604 | 20231019 | 093200 | 570680195 | 3370 | 3365 | 3370 | 3355 | 999 |
| 605 | 20231019 | 093100 | 567319465 | 3365 | 3355 | 3365 | 3355 | 1875 |
| 606 | 20231019 | 093000 | 561025370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 607 | 20231019 | 092900 | 561025370 | 3355 | 3350 | 3360 | 3350 | 760 |
| 608 | 20231019 | 092800 | 558479315 | 3350 | 3360 | 3360 | 3350 | 644 |
| 609 | 20231019 | 092700 | 556315965 | 3360 | 3350 | 3360 | 3345 | 8001 |
| 610 | 20231019 | 092600 | 529549080 | 3350 | 3365 | 3365 | 3350 | 1026 |
| 611 | 20231019 | 092500 | 526111850 | 3360 | 3360 | 3360 | 3360 | 497 |
| 612 | 20231019 | 092400 | 524441930 | 3360 | 3350 | 3360 | 3350 | 82 |
| 613 | 20231019 | 092300 | 524166720 | 3350 | 3360 | 3360 | 3350 | 485 |
| 614 | 20231019 | 092200 | 522538625 | 3360 | 3360 | 3360 | 3340 | 7261 |
| 615 | 20231019 | 092100 | 498236665 | 3355 | 3350 | 3355 | 3350 | 90 |
| 616 | 20231019 | 092000 | 497934985 | 3350 | 3340 | 3360 | 3340 | 283 |
| 617 | 20231019 | 091900 | 496985140 | 3335 | 3335 | 3360 | 3335 | 21859 |
| 618 | 20231019 | 091800 | 424046095 | 3350 | 3340 | 3350 | 3335 | 8512 |
| 619 | 20231019 | 091700 | 395636035 | 3335 | 3335 | 3345 | 3335 | 3391 |
| 620 | 20231019 | 091600 | 384326015 | 3335 | 3340 | 3360 | 3330 | 7718 |
| 621 | 20231019 | 091500 | 358575415 | 3335 | 3345 | 3365 | 3335 | 4992 |
| 622 | 20231019 | 091400 | 341910635 | 3365 | 3345 | 3365 | 3335 | 5725 |
| 623 | 20231019 | 091300 | 322785230 | 3345 | 3370 | 3380 | 3345 | 15609 |
| 624 | 20231019 | 091200 | 270372530 | 3370 | 3380 | 3380 | 3370 | 12426 |
| 625 | 20231019 | 091100 | 228484535 | 3385 | 3380 | 3390 | 3370 | 4134 |
| 626 | 20231019 | 091000 | 214524590 | 3380 | 3375 | 3385 | 3375 | 3171 |
| 627 | 20231019 | 090900 | 203812650 | 3375 | 3400 | 3400 | 3375 | 8025 |
| 628 | 20231019 | 090800 | 176674955 | 3395 | 3400 | 3400 | 3390 | 3688 |
| 629 | 20231019 | 090700 | 164160080 | 3420 | 3420 | 3420 | 3395 | 5906 |
| 630 | 20231019 | 090600 | 144066450 | 3415 | 3420 | 3420 | 3400 | 894 |
| 631 | 20231019 | 090500 | 141019460 | 3400 | 3420 | 3420 | 3395 | 2745 |
| 632 | 20231019 | 090400 | 131678135 | 3420 | 3390 | 3420 | 3385 | 6325 |
| 633 | 20231019 | 090300 | 110140065 | 3390 | 3390 | 3420 | 3380 | 9124 |
| 634 | 20231019 | 090200 | 79092020 | 3395 | 3390 | 3435 | 3375 | 6974 |
| 635 | 20231019 | 090100 | 55491145 | 3390 | 3400 | 3440 | 3385 | 1264 |
| 636 | 20231019 | 090000 | 51196655 | 3385 | 3370 | 3430 | 3355 | 15035 |