29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 185200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 13754 |
| 3 | 20231019 | 185100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 4 | 20231019 | 185000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 5 | 20231019 | 184900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 6 | 20231019 | 184800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 7 | 20231019 | 184700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 8 | 20231019 | 184600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 9 | 20231019 | 184500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 10 | 20231019 | 184400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 11 | 20231019 | 184300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 12 | 20231019 | 184200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 13 | 20231019 | 184100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 14 | 20231019 | 184000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 15 | 20231019 | 183900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 16 | 20231019 | 183800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 17 | 20231019 | 183700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 18 | 20231019 | 183600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 19 | 20231019 | 183500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 20 | 20231019 | 183400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 21 | 20231019 | 183300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 22 | 20231019 | 183200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 23 | 20231019 | 183100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 24 | 20231019 | 183000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 25 | 20231019 | 182900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 26 | 20231019 | 182800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 27 | 20231019 | 182700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 28 | 20231019 | 182600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 29 | 20231019 | 182500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 30 | 20231019 | 182400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 31 | 20231019 | 182300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 32 | 20231019 | 182200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 13754 |
| 33 | 20231019 | 182100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 34 | 20231019 | 182000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 35 | 20231019 | 181900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 36 | 20231019 | 181800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 37 | 20231019 | 181700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 38 | 20231019 | 181600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 39 | 20231019 | 181500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 40 | 20231019 | 181400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 41 | 20231019 | 181300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 42 | 20231019 | 181200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 43 | 20231019 | 181100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 44 | 20231019 | 181000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 45 | 20231019 | 180900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 46 | 20231019 | 180800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 47 | 20231019 | 180700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 48 | 20231019 | 180600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 49 | 20231019 | 180500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 50 | 20231019 | 180400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 51 | 20231019 | 180300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 52 | 20231019 | 180200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 53 | 20231019 | 180100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 54 | 20231019 | 180000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 55 | 20231019 | 175900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 56 | 20231019 | 175800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 57 | 20231019 | 175700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 58 | 20231019 | 175600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 59 | 20231019 | 175500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 60 | 20231019 | 175400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 61 | 20231019 | 175300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 62 | 20231019 | 175200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 13754 |
| 63 | 20231019 | 175100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 64 | 20231019 | 175000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 65 | 20231019 | 174900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 66 | 20231019 | 174800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 67 | 20231019 | 174700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 68 | 20231019 | 174600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 69 | 20231019 | 174500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 70 | 20231019 | 174400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 71 | 20231019 | 174300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 72 | 20231019 | 174200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 73 | 20231019 | 174100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 74 | 20231019 | 174000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 75 | 20231019 | 173900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 76 | 20231019 | 173800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 77 | 20231019 | 173700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 78 | 20231019 | 173600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 79 | 20231019 | 173500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 80 | 20231019 | 173400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 81 | 20231019 | 173300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 82 | 20231019 | 173200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 83 | 20231019 | 173100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 84 | 20231019 | 173000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 85 | 20231019 | 172900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 86 | 20231019 | 172800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 87 | 20231019 | 172700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 88 | 20231019 | 172600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 89 | 20231019 | 172500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 90 | 20231019 | 172400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 91 | 20231019 | 172300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 92 | 20231019 | 172200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 13754 |
| 93 | 20231019 | 172100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 94 | 20231019 | 172000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 95 | 20231019 | 171900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 96 | 20231019 | 171800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 97 | 20231019 | 171700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 98 | 20231019 | 171600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 99 | 20231019 | 171500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 100 | 20231019 | 171400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 101 | 20231019 | 171300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 102 | 20231019 | 171200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 103 | 20231019 | 171100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 104 | 20231019 | 171000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 105 | 20231019 | 170900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 106 | 20231019 | 170800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 107 | 20231019 | 170700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 108 | 20231019 | 170600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 109 | 20231019 | 170500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 110 | 20231019 | 170400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 111 | 20231019 | 170300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 112 | 20231019 | 170200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 113 | 20231019 | 170100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 114 | 20231019 | 170000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 115 | 20231019 | 165900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 116 | 20231019 | 165800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 117 | 20231019 | 165700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 118 | 20231019 | 165600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 119 | 20231019 | 165500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 120 | 20231019 | 165400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 121 | 20231019 | 165300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 122 | 20231019 | 165200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 13754 |
| 123 | 20231019 | 165100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 124 | 20231019 | 165000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 125 | 20231019 | 164900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 126 | 20231019 | 164800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 127 | 20231019 | 164700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 128 | 20231019 | 164600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 129 | 20231019 | 164500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 130 | 20231019 | 164400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 131 | 20231019 | 164300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 132 | 20231019 | 164200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 133 | 20231019 | 164100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 134 | 20231019 | 164000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 135 | 20231019 | 163900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 136 | 20231019 | 163800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 137 | 20231019 | 163700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 138 | 20231019 | 163600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 139 | 20231019 | 163500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 140 | 20231019 | 163400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 141 | 20231019 | 163300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 142 | 20231019 | 163200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 143 | 20231019 | 163100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 144 | 20231019 | 163000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 145 | 20231019 | 162900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 146 | 20231019 | 162800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 147 | 20231019 | 162700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 148 | 20231019 | 162600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 149 | 20231019 | 162500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 150 | 20231019 | 162400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 151 | 20231019 | 162300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 152 | 20231019 | 162200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 13754 |
| 153 | 20231019 | 162100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 154 | 20231019 | 162000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 155 | 20231019 | 161900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 156 | 20231019 | 161800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 157 | 20231019 | 161700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 158 | 20231019 | 161600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 159 | 20231019 | 161500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 160 | 20231019 | 161400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 161 | 20231019 | 161300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 162 | 20231019 | 161200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 163 | 20231019 | 161100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 164 | 20231019 | 161000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 165 | 20231019 | 160900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 166 | 20231019 | 160800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 167 | 20231019 | 160700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 168 | 20231019 | 160600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 169 | 20231019 | 160500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 170 | 20231019 | 160400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 171 | 20231019 | 160300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 172 | 20231019 | 160200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 173 | 20231019 | 160100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 174 | 20231019 | 160000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 175 | 20231019 | 155900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 176 | 20231019 | 155800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 177 | 20231019 | 155700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 178 | 20231019 | 155600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 179 | 20231019 | 155500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 180 | 20231019 | 155400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 181 | 20231019 | 155300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 182 | 20231019 | 155200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 13754 |
| 183 | 20231019 | 155100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 184 | 20231019 | 155000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 185 | 20231019 | 154900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 186 | 20231019 | 154800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 187 | 20231019 | 154700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 188 | 20231019 | 154600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 189 | 20231019 | 154500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 190 | 20231019 | 154400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 191 | 20231019 | 154300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 192 | 20231019 | 154200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 193 | 20231019 | 154100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 194 | 20231019 | 154000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 195 | 20231019 | 153900 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 196 | 20231019 | 153800 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 197 | 20231019 | 153700 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 198 | 20231019 | 153600 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 199 | 20231019 | 153500 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 200 | 20231019 | 153400 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 201 | 20231019 | 153300 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 202 | 20231019 | 153200 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 203 | 20231019 | 153100 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 0 |
| 204 | 20231019 | 153000 | 2524427271 | 1725 | 1725 | 1725 | 1725 | 13754 |
| 205 | 20231019 | 152900 | 2500701621 | 1724 | 1724 | 1724 | 1724 | 0 |
| 206 | 20231019 | 152800 | 2500701621 | 1724 | 1724 | 1724 | 1724 | 0 |
| 207 | 20231019 | 152700 | 2500701621 | 1724 | 1724 | 1724 | 1724 | 0 |
| 208 | 20231019 | 152600 | 2500701621 | 1724 | 1724 | 1724 | 1724 | 0 |
| 209 | 20231019 | 152500 | 2500701621 | 1724 | 1724 | 1724 | 1724 | 0 |
| 210 | 20231019 | 152400 | 2500701621 | 1724 | 1724 | 1724 | 1724 | 0 |
| 211 | 20231019 | 152300 | 2500701621 | 1724 | 1724 | 1724 | 1724 | 0 |
| 212 | 20231019 | 152200 | 2500701621 | 1724 | 1724 | 1724 | 1724 | 0 |
| 213 | 20231019 | 152100 | 2500701621 | 1724 | 1724 | 1724 | 1724 | 0 |
| 214 | 20231019 | 152000 | 2500701621 | 1724 | 1724 | 1724 | 1724 | 0 |
| 215 | 20231019 | 151900 | 2500701621 | 1724 | 1724 | 1725 | 1720 | 6628 |
| 216 | 20231019 | 151800 | 2489300882 | 1725 | 1724 | 1725 | 1724 | 1303 |
| 217 | 20231019 | 151700 | 2487054449 | 1720 | 1722 | 1725 | 1720 | 4485 |
| 218 | 20231019 | 151600 | 2479325476 | 1721 | 1720 | 1721 | 1720 | 3837 |
| 219 | 20231019 | 151500 | 2472724807 | 1720 | 1720 | 1720 | 1720 | 10037 |
| 220 | 20231019 | 151400 | 2455461167 | 1719 | 1716 | 1719 | 1716 | 18876 |
| 221 | 20231019 | 151300 | 2423014424 | 1716 | 1720 | 1720 | 1716 | 1964 |
| 222 | 20231019 | 151200 | 2419638108 | 1720 | 1721 | 1721 | 1720 | 1093 |
| 223 | 20231019 | 151100 | 2417757235 | 1720 | 1721 | 1721 | 1720 | 814 |
| 224 | 20231019 | 151000 | 2416356413 | 1722 | 1722 | 1722 | 1722 | 20 |
| 225 | 20231019 | 150900 | 2416321973 | 1722 | 1723 | 1723 | 1722 | 129 |
| 226 | 20231019 | 150800 | 2416099735 | 1723 | 1723 | 1723 | 1723 | 207 |
| 227 | 20231019 | 150700 | 2415743074 | 1724 | 1724 | 1724 | 1724 | 200 |
| 228 | 20231019 | 150600 | 2415398274 | 1722 | 1722 | 1722 | 1722 | 200 |
| 229 | 20231019 | 150500 | 2415053874 | 1724 | 1723 | 1725 | 1723 | 1366 |
| 230 | 20231019 | 150400 | 2412699994 | 1723 | 1721 | 1723 | 1721 | 3050 |
| 231 | 20231019 | 150300 | 2407444944 | 1721 | 1721 | 1721 | 1721 | 2005 |
| 232 | 20231019 | 150200 | 2403994339 | 1721 | 1721 | 1721 | 1719 | 3390 |
| 233 | 20231019 | 150100 | 2398162155 | 1719 | 1718 | 1719 | 1716 | 27304 |
| 234 | 20231019 | 150000 | 2351277100 | 1719 | 1719 | 1720 | 1719 | 2023 |
| 235 | 20231019 | 145900 | 2347799558 | 1720 | 1721 | 1722 | 1720 | 4840 |
| 236 | 20231019 | 145800 | 2339471924 | 1721 | 1723 | 1723 | 1721 | 931 |
| 237 | 20231019 | 145700 | 2337869014 | 1723 | 1723 | 1723 | 1723 | 201 |
| 238 | 20231019 | 145600 | 2337522691 | 1724 | 1724 | 1724 | 1723 | 633 |
| 239 | 20231019 | 145500 | 2336431990 | 1724 | 1723 | 1724 | 1723 | 1953 |
| 240 | 20231019 | 145400 | 2333066787 | 1723 | 1723 | 1723 | 1723 | 59 |
| 241 | 20231019 | 145300 | 2332965130 | 1723 | 1723 | 1723 | 1723 | 100 |
| 242 | 20231019 | 145200 | 2332792830 | 1723 | 1724 | 1724 | 1723 | 73 |
| 243 | 20231019 | 145100 | 2332667023 | 1724 | 1724 | 1724 | 1724 | 17 |
| 244 | 20231019 | 145000 | 2332637715 | 1724 | 1724 | 1724 | 1724 | 18 |
| 245 | 20231019 | 144900 | 2332606683 | 1723 | 1725 | 1725 | 1723 | 7142 |
| 246 | 20231019 | 144800 | 2320291200 | 1724 | 1724 | 1724 | 1724 | 6 |
| 247 | 20231019 | 144700 | 2320280856 | 1725 | 1725 | 1725 | 1725 | 40 |
| 248 | 20231019 | 144600 | 2320211856 | 1725 | 1725 | 1725 | 1725 | 481 |
| 249 | 20231019 | 144500 | 2319382131 | 1725 | 1725 | 1725 | 1725 | 5 |
| 250 | 20231019 | 144400 | 2319373506 | 1724 | 1724 | 1725 | 1724 | 733 |
| 251 | 20231019 | 144300 | 2318109813 | 1724 | 1724 | 1724 | 1724 | 572 |
| 252 | 20231019 | 144200 | 2317123685 | 1724 | 1726 | 1726 | 1724 | 4068 |
| 253 | 20231019 | 144100 | 2310106784 | 1726 | 1726 | 1726 | 1726 | 0 |
| 254 | 20231019 | 144000 | 2310106784 | 1726 | 1726 | 1726 | 1726 | 5 |
| 255 | 20231019 | 143900 | 2310098154 | 1726 | 1723 | 1726 | 1723 | 1711 |
| 256 | 20231019 | 143800 | 2307149726 | 1723 | 1722 | 1723 | 1722 | 2117 |
| 257 | 20231019 | 143700 | 2303502200 | 1721 | 1720 | 1721 | 1720 | 4251 |
| 258 | 20231019 | 143600 | 2296189348 | 1720 | 1714 | 1720 | 1714 | 13933 |
| 259 | 20231019 | 143500 | 2272273053 | 1715 | 1715 | 1715 | 1715 | 15 |
| 260 | 20231019 | 143400 | 2272247328 | 1714 | 1714 | 1714 | 1714 | 0 |
| 261 | 20231019 | 143300 | 2272247328 | 1714 | 1713 | 1714 | 1713 | 4612 |
| 262 | 20231019 | 143200 | 2264343363 | 1714 | 1714 | 1714 | 1714 | 1000 |
| 263 | 20231019 | 143100 | 2262629363 | 1714 | 1714 | 1715 | 1714 | 7003 |
| 264 | 20231019 | 143000 | 2250624223 | 1713 | 1714 | 1714 | 1713 | 918 |
| 265 | 20231019 | 142900 | 2249051688 | 1714 | 1714 | 1714 | 1714 | 3052 |
| 266 | 20231019 | 142800 | 2243820560 | 1714 | 1714 | 1714 | 1714 | 27 |
| 267 | 20231019 | 142700 | 2243774282 | 1713 | 1714 | 1714 | 1713 | 324 |
| 268 | 20231019 | 142600 | 2243219179 | 1714 | 1714 | 1714 | 1713 | 3099 |
| 269 | 20231019 | 142500 | 2237907501 | 1714 | 1715 | 1715 | 1714 | 4301 |
| 270 | 20231019 | 142400 | 2230531587 | 1715 | 1716 | 1716 | 1715 | 3858 |
| 271 | 20231019 | 142300 | 2223911286 | 1717 | 1717 | 1717 | 1717 | 15 |
| 272 | 20231019 | 142200 | 2223885531 | 1717 | 1717 | 1717 | 1717 | 0 |
| 273 | 20231019 | 142100 | 2223885531 | 1717 | 1715 | 1718 | 1715 | 16222 |
| 274 | 20231019 | 142000 | 2196036157 | 1715 | 1715 | 1715 | 1715 | 15020 |
| 275 | 20231019 | 141900 | 2170276857 | 1715 | 1715 | 1715 | 1715 | 40 |
| 276 | 20231019 | 141800 | 2170208257 | 1714 | 1715 | 1715 | 1714 | 52 |
| 277 | 20231019 | 141700 | 2170119127 | 1715 | 1715 | 1715 | 1715 | 177 |
| 278 | 20231019 | 141600 | 2169815572 | 1715 | 1715 | 1715 | 1715 | 0 |
| 279 | 20231019 | 141500 | 2169815572 | 1715 | 1715 | 1715 | 1715 | 2948 |
| 280 | 20231019 | 141400 | 2164759752 | 1716 | 1716 | 1716 | 1716 | 100 |
| 281 | 20231019 | 141300 | 2164588152 | 1715 | 1715 | 1715 | 1715 | 315 |
| 282 | 20231019 | 141200 | 2164047927 | 1715 | 1715 | 1715 | 1715 | 143 |
| 283 | 20231019 | 141100 | 2163802682 | 1716 | 1716 | 1716 | 1716 | 0 |
| 284 | 20231019 | 141000 | 2163802682 | 1716 | 1716 | 1716 | 1716 | 239 |
| 285 | 20231019 | 140900 | 2163392558 | 1715 | 1716 | 1716 | 1715 | 303 |
| 286 | 20231019 | 140800 | 2162872911 | 1715 | 1716 | 1716 | 1715 | 1430 |
| 287 | 20231019 | 140700 | 2160420136 | 1716 | 1716 | 1716 | 1716 | 1762 |
| 288 | 20231019 | 140600 | 2157396544 | 1715 | 1715 | 1715 | 1715 | 82 |
| 289 | 20231019 | 140500 | 2157255914 | 1716 | 1716 | 1716 | 1716 | 105 |
| 290 | 20231019 | 140400 | 2157075734 | 1716 | 1714 | 1716 | 1714 | 850 |
| 291 | 20231019 | 140300 | 2155617138 | 1713 | 1712 | 1713 | 1712 | 4669 |
| 292 | 20231019 | 140200 | 2147622655 | 1712 | 1712 | 1712 | 1712 | 0 |
| 293 | 20231019 | 140100 | 2147622655 | 1712 | 1712 | 1712 | 1712 | 328 |
| 294 | 20231019 | 140000 | 2147061119 | 1712 | 1711 | 1712 | 1711 | 1455 |
| 295 | 20231019 | 135900 | 2144571281 | 1710 | 1710 | 1710 | 1710 | 129 |
| 296 | 20231019 | 135800 | 2144350691 | 1710 | 1710 | 1710 | 1710 | 1620 |
| 297 | 20231019 | 135700 | 2141580491 | 1710 | 1710 | 1710 | 1710 | 947 |
| 298 | 20231019 | 135600 | 2139961121 | 1710 | 1710 | 1710 | 1710 | 955 |
| 299 | 20231019 | 135500 | 2138328071 | 1709 | 1708 | 1709 | 1708 | 4776 |
| 300 | 20231019 | 135400 | 2130168649 | 1708 | 1708 | 1708 | 1708 | 0 |
| 301 | 20231019 | 135300 | 2130168649 | 1708 | 1707 | 1708 | 1707 | 2228 |
| 302 | 20231019 | 135200 | 2126364763 | 1707 | 1705 | 1707 | 1705 | 140 |
| 303 | 20231019 | 135100 | 2126125983 | 1707 | 1705 | 1707 | 1705 | 21425 |
| 304 | 20231019 | 135000 | 2089594018 | 1704 | 1704 | 1704 | 1704 | 201 |
| 305 | 20231019 | 134900 | 2089251514 | 1705 | 1705 | 1705 | 1705 | 0 |
| 306 | 20231019 | 134800 | 2089251514 | 1705 | 1705 | 1705 | 1705 | 176 |
| 307 | 20231019 | 134700 | 2088951434 | 1704 | 1705 | 1705 | 1704 | 407 |
| 308 | 20231019 | 134600 | 2088257901 | 1704 | 1704 | 1704 | 1704 | 1205 |
| 309 | 20231019 | 134500 | 2086204581 | 1705 | 1705 | 1705 | 1705 | 0 |
| 310 | 20231019 | 134400 | 2086204581 | 1705 | 1705 | 1705 | 1705 | 5 |
| 311 | 20231019 | 134300 | 2086196056 | 1704 | 1704 | 1705 | 1704 | 608 |
| 312 | 20231019 | 134200 | 2085159984 | 1704 | 1704 | 1704 | 1704 | 0 |
| 313 | 20231019 | 134100 | 2085159984 | 1704 | 1704 | 1704 | 1704 | 0 |
| 314 | 20231019 | 134000 | 2085159984 | 1704 | 1704 | 1704 | 1704 | 503 |
| 315 | 20231019 | 133900 | 2084302872 | 1705 | 1705 | 1705 | 1704 | 1909 |
| 316 | 20231019 | 133800 | 2081049828 | 1706 | 1706 | 1706 | 1706 | 186 |
| 317 | 20231019 | 133700 | 2080732512 | 1705 | 1705 | 1706 | 1705 | 2541 |
| 318 | 20231019 | 133600 | 2076400087 | 1706 | 1706 | 1706 | 1706 | 0 |
| 319 | 20231019 | 133500 | 2076400087 | 1706 | 1706 | 1706 | 1706 | 5 |
| 320 | 20231019 | 133400 | 2076391557 | 1706 | 1706 | 1706 | 1706 | 83 |
| 321 | 20231019 | 133300 | 2076249959 | 1706 | 1706 | 1706 | 1706 | 142 |
| 322 | 20231019 | 133200 | 2076007707 | 1706 | 1706 | 1706 | 1706 | 1054 |
| 323 | 20231019 | 133100 | 2074209583 | 1706 | 1702 | 1706 | 1702 | 8315 |
| 324 | 20231019 | 133000 | 2060052617 | 1702 | 1702 | 1702 | 1702 | 5865 |
| 325 | 20231019 | 132900 | 2050070387 | 1701 | 1702 | 1702 | 1701 | 1240 |
| 326 | 20231019 | 132800 | 2047960443 | 1701 | 1701 | 1701 | 1701 | 4006 |
| 327 | 20231019 | 132700 | 2041146237 | 1702 | 1702 | 1702 | 1702 | 1 |
| 328 | 20231019 | 132600 | 2041144535 | 1702 | 1702 | 1702 | 1702 | 250 |
| 329 | 20231019 | 132500 | 2040719035 | 1702 | 1702 | 1702 | 1702 | 205 |
| 330 | 20231019 | 132400 | 2040370125 | 1702 | 1701 | 1702 | 1701 | 50 |
| 331 | 20231019 | 132300 | 2040285027 | 1701 | 1701 | 1701 | 1701 | 5455 |
| 332 | 20231019 | 132200 | 2031006072 | 1702 | 1701 | 1702 | 1701 | 1074 |
| 333 | 20231019 | 132100 | 2029178524 | 1701 | 1701 | 1701 | 1701 | 500 |
| 334 | 20231019 | 132000 | 2028328024 | 1701 | 1702 | 1702 | 1700 | 27939 |
| 335 | 20231019 | 131900 | 1980803830 | 1702 | 1702 | 1702 | 1701 | 2577 |
| 336 | 20231019 | 131800 | 1976420166 | 1702 | 1702 | 1702 | 1702 | 525 |
| 337 | 20231019 | 131700 | 1975526616 | 1702 | 1702 | 1702 | 1702 | 10 |
| 338 | 20231019 | 131600 | 1975509596 | 1701 | 1701 | 1701 | 1701 | 0 |
| 339 | 20231019 | 131500 | 1975509596 | 1701 | 1702 | 1702 | 1701 | 2215 |
| 340 | 20231019 | 131400 | 1971741531 | 1702 | 1702 | 1702 | 1702 | 1010 |
| 341 | 20231019 | 131300 | 1970022511 | 1702 | 1702 | 1702 | 1702 | 0 |
| 342 | 20231019 | 131200 | 1970022511 | 1702 | 1702 | 1702 | 1702 | 5 |
| 343 | 20231019 | 131100 | 1970014001 | 1701 | 1701 | 1701 | 1701 | 1005 |
| 344 | 20231019 | 131000 | 1968304496 | 1701 | 1701 | 1701 | 1701 | 50 |
| 345 | 20231019 | 130900 | 1968219446 | 1701 | 1701 | 1702 | 1701 | 3584 |
| 346 | 20231019 | 130800 | 1962122885 | 1701 | 1702 | 1702 | 1701 | 232 |
| 347 | 20231019 | 130700 | 1961728022 | 1702 | 1702 | 1702 | 1702 | 10 |
| 348 | 20231019 | 130600 | 1961711002 | 1702 | 1701 | 1702 | 1701 | 442 |
| 349 | 20231019 | 130500 | 1960959121 | 1701 | 1702 | 1702 | 1701 | 10502 |
| 350 | 20231019 | 130400 | 1943085219 | 1701 | 1703 | 1703 | 1701 | 9560 |
| 351 | 20231019 | 130300 | 1926815101 | 1703 | 1705 | 1705 | 1703 | 3002 |
| 352 | 20231019 | 130200 | 1921701295 | 1703 | 1703 | 1703 | 1703 | 0 |
| 353 | 20231019 | 130100 | 1921701295 | 1703 | 1704 | 1704 | 1703 | 33 |
| 354 | 20231019 | 130000 | 1921645076 | 1703 | 1705 | 1705 | 1703 | 2029 |
| 355 | 20231019 | 125900 | 1918189177 | 1704 | 1704 | 1704 | 1704 | 0 |
| 356 | 20231019 | 125800 | 1918189177 | 1704 | 1704 | 1704 | 1704 | 11 |
| 357 | 20231019 | 125700 | 1918170433 | 1705 | 1705 | 1705 | 1705 | 61 |
| 358 | 20231019 | 125600 | 1918066428 | 1705 | 1705 | 1705 | 1705 | 3005 |
| 359 | 20231019 | 125500 | 1912942903 | 1703 | 1703 | 1703 | 1703 | 3 |
| 360 | 20231019 | 125400 | 1912937794 | 1703 | 1707 | 1707 | 1703 | 495 |
| 361 | 20231019 | 125300 | 1912094801 | 1707 | 1707 | 1707 | 1707 | 1 |
| 362 | 20231019 | 125200 | 1912093094 | 1703 | 1703 | 1703 | 1703 | 9901 |
| 363 | 20231019 | 125100 | 1895231691 | 1702 | 1703 | 1703 | 1702 | 2222 |
| 364 | 20231019 | 125000 | 1891449623 | 1705 | 1705 | 1705 | 1705 | 177 |
| 365 | 20231019 | 124900 | 1891147838 | 1703 | 1703 | 1703 | 1703 | 4857 |
| 366 | 20231019 | 124800 | 1882876367 | 1703 | 1703 | 1703 | 1703 | 40 |
| 367 | 20231019 | 124700 | 1882808247 | 1703 | 1703 | 1703 | 1703 | 31 |
| 368 | 20231019 | 124600 | 1882755454 | 1703 | 1703 | 1703 | 1703 | 100 |
| 369 | 20231019 | 124500 | 1882585154 | 1703 | 1703 | 1703 | 1703 | 4981 |
| 370 | 20231019 | 124400 | 1874102511 | 1704 | 1703 | 1704 | 1703 | 9 |
| 371 | 20231019 | 124300 | 1874087177 | 1702 | 1702 | 1702 | 1702 | 1 |
| 372 | 20231019 | 124200 | 1874085475 | 1702 | 1702 | 1702 | 1702 | 100 |
| 373 | 20231019 | 124100 | 1873915275 | 1701 | 1705 | 1705 | 1701 | 521 |
| 374 | 20231019 | 124000 | 1873028170 | 1705 | 1700 | 1705 | 1700 | 3457 |
| 375 | 20231019 | 123900 | 1867147573 | 1700 | 1706 | 1706 | 1700 | 5120 |
| 376 | 20231019 | 123800 | 1858428094 | 1705 | 1705 | 1705 | 1705 | 0 |
| 377 | 20231019 | 123700 | 1858428094 | 1705 | 1697 | 1705 | 1697 | 27321 |
| 378 | 20231019 | 123600 | 1811990095 | 1697 | 1700 | 1700 | 1697 | 248 |
| 379 | 20231019 | 123500 | 1811569207 | 1700 | 1694 | 1701 | 1694 | 1870 |
| 380 | 20231019 | 123400 | 1808392111 | 1694 | 1703 | 1703 | 1694 | 18334 |
| 381 | 20231019 | 123300 | 1777251136 | 1703 | 1702 | 1703 | 1702 | 1517 |
| 382 | 20231019 | 123200 | 1774668086 | 1702 | 1701 | 1702 | 1701 | 10791 |
| 383 | 20231019 | 123100 | 1756312593 | 1701 | 1701 | 1701 | 1700 | 14034 |
| 384 | 20231019 | 123000 | 1732441668 | 1701 | 1705 | 1705 | 1701 | 16596 |
| 385 | 20231019 | 122900 | 1704163959 | 1707 | 1707 | 1707 | 1706 | 1925 |
| 386 | 20231019 | 122800 | 1700879403 | 1707 | 1708 | 1708 | 1707 | 2312 |
| 387 | 20231019 | 122700 | 1696932011 | 1708 | 1709 | 1709 | 1708 | 5025 |
| 388 | 20231019 | 122600 | 1688347984 | 1710 | 1710 | 1710 | 1710 | 3503 |
| 389 | 20231019 | 122500 | 1682357854 | 1710 | 1710 | 1710 | 1709 | 12369 |
| 390 | 20231019 | 122400 | 1661208048 | 1711 | 1712 | 1712 | 1711 | 12455 |
| 391 | 20231019 | 122300 | 1639897533 | 1711 | 1712 | 1712 | 1711 | 6125 |
| 392 | 20231019 | 122200 | 1629412334 | 1713 | 1713 | 1713 | 1713 | 14779 |
| 393 | 20231019 | 122100 | 1604095907 | 1714 | 1716 | 1716 | 1714 | 23849 |
| 394 | 20231019 | 122000 | 1563205490 | 1715 | 1715 | 1716 | 1715 | 10248 |
| 395 | 20231019 | 121900 | 1545624925 | 1716 | 1716 | 1716 | 1716 | 0 |
| 396 | 20231019 | 121800 | 1545624925 | 1716 | 1717 | 1717 | 1716 | 19236 |
| 397 | 20231019 | 121700 | 1512602684 | 1717 | 1717 | 1717 | 1717 | 190 |
| 398 | 20231019 | 121600 | 1512276454 | 1717 | 1718 | 1718 | 1717 | 6168 |
| 399 | 20231019 | 121500 | 1501685658 | 1718 | 1718 | 1718 | 1718 | 2 |
| 400 | 20231019 | 121400 | 1501682222 | 1718 | 1718 | 1718 | 1718 | 778 |
| 401 | 20231019 | 121300 | 1500345618 | 1718 | 1719 | 1719 | 1718 | 1358 |
| 402 | 20231019 | 121200 | 1498011293 | 1718 | 1718 | 1718 | 1718 | 10099 |
| 403 | 20231019 | 121100 | 1480661211 | 1718 | 1719 | 1719 | 1718 | 12576 |
| 404 | 20231019 | 121000 | 1459055603 | 1718 | 1718 | 1718 | 1718 | 722 |
| 405 | 20231019 | 120900 | 1457815207 | 1718 | 1718 | 1718 | 1718 | 5000 |
| 406 | 20231019 | 120800 | 1449225207 | 1718 | 1718 | 1718 | 1718 | 0 |
| 407 | 20231019 | 120700 | 1449225207 | 1718 | 1718 | 1718 | 1718 | 5000 |
| 408 | 20231019 | 120600 | 1440635207 | 1719 | 1720 | 1720 | 1719 | 2669 |
| 409 | 20231019 | 120500 | 1436047195 | 1720 | 1720 | 1720 | 1720 | 0 |
| 410 | 20231019 | 120400 | 1436047195 | 1720 | 1719 | 1720 | 1719 | 10952 |
| 411 | 20231019 | 120300 | 1417219426 | 1718 | 1718 | 1718 | 1718 | 100 |
| 412 | 20231019 | 120200 | 1417047626 | 1720 | 1720 | 1720 | 1719 | 396 |
| 413 | 20231019 | 120100 | 1416366686 | 1719 | 1719 | 1719 | 1719 | 7460 |
| 414 | 20231019 | 120000 | 1403542946 | 1718 | 1719 | 1719 | 1718 | 3121 |
| 415 | 20231019 | 115900 | 1398178013 | 1719 | 1719 | 1719 | 1719 | 5 |
| 416 | 20231019 | 115800 | 1398169418 | 1719 | 1719 | 1719 | 1719 | 14505 |
| 417 | 20231019 | 115700 | 1373235323 | 1719 | 1719 | 1719 | 1719 | 0 |
| 418 | 20231019 | 115600 | 1373235323 | 1719 | 1719 | 1720 | 1719 | 10243 |
| 419 | 20231019 | 115500 | 1355627605 | 1718 | 1720 | 1720 | 1718 | 7666 |
| 420 | 20231019 | 115400 | 1342450195 | 1719 | 1719 | 1719 | 1719 | 0 |
| 421 | 20231019 | 115300 | 1342450195 | 1719 | 1720 | 1720 | 1719 | 5041 |
| 422 | 20231019 | 115200 | 1333784675 | 1720 | 1719 | 1720 | 1719 | 914 |
| 423 | 20231019 | 115100 | 1332213332 | 1719 | 1720 | 1720 | 1719 | 5705 |
| 424 | 20231019 | 115000 | 1322406432 | 1720 | 1720 | 1720 | 1720 | 1744 |
| 425 | 20231019 | 114900 | 1319406752 | 1720 | 1720 | 1720 | 1719 | 967 |
| 426 | 20231019 | 114800 | 1317744112 | 1722 | 1722 | 1722 | 1722 | 1962 |
| 427 | 20231019 | 114700 | 1314365548 | 1720 | 1720 | 1720 | 1720 | 0 |
| 428 | 20231019 | 114600 | 1314365548 | 1720 | 1720 | 1721 | 1719 | 9710 |
| 429 | 20231019 | 114500 | 1297663267 | 1720 | 1720 | 1720 | 1720 | 171 |
| 430 | 20231019 | 114400 | 1297369147 | 1720 | 1721 | 1721 | 1720 | 10805 |
| 431 | 20231019 | 114300 | 1278784507 | 1720 | 1721 | 1721 | 1720 | 11877 |
| 432 | 20231019 | 114200 | 1258355867 | 1721 | 1721 | 1721 | 1721 | 3495 |
| 433 | 20231019 | 114100 | 1252340972 | 1722 | 1722 | 1722 | 1722 | 840 |
| 434 | 20231019 | 114000 | 1250894492 | 1725 | 1720 | 1725 | 1720 | 25446 |
| 435 | 20231019 | 113900 | 1207127364 | 1720 | 1720 | 1720 | 1720 | 5000 |
| 436 | 20231019 | 113800 | 1198527364 | 1720 | 1720 | 1720 | 1720 | 0 |
| 437 | 20231019 | 113700 | 1198527364 | 1720 | 1720 | 1720 | 1720 | 5000 |
| 438 | 20231019 | 113600 | 1189927364 | 1720 | 1720 | 1720 | 1720 | 13 |
| 439 | 20231019 | 113500 | 1189905004 | 1721 | 1720 | 1721 | 1720 | 5001 |
| 440 | 20231019 | 113400 | 1181303283 | 1721 | 1720 | 1721 | 1720 | 181 |
| 441 | 20231019 | 113300 | 1180991923 | 1721 | 1722 | 1722 | 1721 | 193 |
| 442 | 20231019 | 113200 | 1180659762 | 1721 | 1721 | 1721 | 1721 | 0 |
| 443 | 20231019 | 113100 | 1180659762 | 1721 | 1721 | 1721 | 1721 | 3769 |
| 444 | 20231019 | 113000 | 1174173313 | 1720 | 1720 | 1720 | 1720 | 13586 |
| 445 | 20231019 | 112900 | 1150805393 | 1720 | 1721 | 1721 | 1719 | 3345 |
| 446 | 20231019 | 112800 | 1145052886 | 1720 | 1720 | 1720 | 1719 | 33291 |
| 447 | 20231019 | 112700 | 1087792369 | 1720 | 1720 | 1720 | 1720 | 9 |
| 448 | 20231019 | 112600 | 1087776889 | 1720 | 1720 | 1720 | 1720 | 10003 |
| 449 | 20231019 | 112500 | 1070571729 | 1721 | 1721 | 1721 | 1721 | 83 |
| 450 | 20231019 | 112400 | 1070428886 | 1721 | 1721 | 1721 | 1721 | 102 |
| 451 | 20231019 | 112300 | 1070253344 | 1720 | 1721 | 1721 | 1720 | 5095 |
| 452 | 20231019 | 112200 | 1061489851 | 1720 | 1720 | 1720 | 1720 | 1501 |
| 453 | 20231019 | 112100 | 1058908131 | 1720 | 1720 | 1720 | 1720 | 5152 |
| 454 | 20231019 | 112000 | 1050046691 | 1721 | 1721 | 1721 | 1721 | 0 |
| 455 | 20231019 | 111900 | 1050046691 | 1721 | 1722 | 1722 | 1721 | 2997 |
| 456 | 20231019 | 111800 | 1044888852 | 1722 | 1722 | 1722 | 1722 | 0 |
| 457 | 20231019 | 111700 | 1044888852 | 1722 | 1720 | 1722 | 1719 | 12175 |
| 458 | 20231019 | 111600 | 1023946749 | 1721 | 1721 | 1721 | 1721 | 92 |
| 459 | 20231019 | 111500 | 1023788417 | 1720 | 1720 | 1720 | 1720 | 0 |
| 460 | 20231019 | 111400 | 1023788417 | 1720 | 1721 | 1721 | 1720 | 5176 |
| 461 | 20231019 | 111300 | 1014885521 | 1720 | 1720 | 1720 | 1720 | 20 |
| 462 | 20231019 | 111200 | 1014851121 | 1721 | 1725 | 1725 | 1721 | 5668 |
| 463 | 20231019 | 111100 | 1005091397 | 1725 | 1725 | 1725 | 1725 | 5 |
| 464 | 20231019 | 111000 | 1005082772 | 1725 | 1723 | 1725 | 1722 | 5012 |
| 465 | 20231019 | 110900 | 996450191 | 1722 | 1722 | 1722 | 1722 | 2370 |
| 466 | 20231019 | 110800 | 992369051 | 1720 | 1720 | 1720 | 1720 | 10411 |
| 467 | 20231019 | 110700 | 974462131 | 1721 | 1721 | 1721 | 1721 | 40 |
| 468 | 20231019 | 110600 | 974393291 | 1721 | 1721 | 1721 | 1721 | 30 |
| 469 | 20231019 | 110500 | 974341661 | 1721 | 1723 | 1723 | 1721 | 5306 |
| 470 | 20231019 | 110400 | 965204361 | 1723 | 1723 | 1723 | 1723 | 179 |
| 471 | 20231019 | 110300 | 964895944 | 1720 | 1720 | 1720 | 1720 | 12782 |
| 472 | 20231019 | 110200 | 942910904 | 1721 | 1721 | 1721 | 1721 | 30 |
| 473 | 20231019 | 110100 | 942859274 | 1721 | 1722 | 1722 | 1721 | 4605 |
| 474 | 20231019 | 110000 | 934931494 | 1724 | 1724 | 1724 | 1724 | 0 |
| 475 | 20231019 | 105900 | 934931494 | 1724 | 1719 | 1725 | 1719 | 10245 |
| 476 | 20231019 | 105800 | 917315902 | 1718 | 1721 | 1721 | 1718 | 25592 |
| 477 | 20231019 | 105700 | 873304516 | 1721 | 1721 | 1721 | 1721 | 1 |
| 478 | 20231019 | 105600 | 873302795 | 1720 | 1720 | 1720 | 1720 | 5050 |
| 479 | 20231019 | 105500 | 864616795 | 1720 | 1721 | 1721 | 1720 | 329 |
| 480 | 20231019 | 105400 | 864050674 | 1722 | 1724 | 1724 | 1721 | 639 |
| 481 | 20231019 | 105300 | 862950867 | 1720 | 1720 | 1720 | 1720 | 44905 |
| 482 | 20231019 | 105200 | 785714267 | 1720 | 1720 | 1720 | 1720 | 5100 |
| 483 | 20231019 | 105100 | 776942267 | 1720 | 1720 | 1720 | 1720 | 1655 |
| 484 | 20231019 | 105000 | 774095667 | 1720 | 1720 | 1720 | 1720 | 465 |
| 485 | 20231019 | 104900 | 773295867 | 1721 | 1725 | 1725 | 1721 | 4359 |
| 486 | 20231019 | 104800 | 765787808 | 1724 | 1724 | 1724 | 1723 | 2301 |
| 487 | 20231019 | 104700 | 761822237 | 1722 | 1721 | 1724 | 1720 | 16107 |
| 488 | 20231019 | 104600 | 734108188 | 1724 | 1723 | 1724 | 1721 | 2127 |
| 489 | 20231019 | 104500 | 730445004 | 1724 | 1719 | 1724 | 1719 | 5416 |
| 490 | 20231019 | 104400 | 721128951 | 1719 | 1719 | 1719 | 1719 | 20 |
| 491 | 20231019 | 104300 | 721094571 | 1720 | 1719 | 1721 | 1719 | 5407 |
| 492 | 20231019 | 104200 | 711799280 | 1719 | 1720 | 1721 | 1719 | 5477 |
| 493 | 20231019 | 104100 | 702381885 | 1721 | 1721 | 1721 | 1721 | 1000 |
| 494 | 20231019 | 104000 | 700660885 | 1720 | 1718 | 1720 | 1718 | 6522 |
| 495 | 20231019 | 103900 | 689444813 | 1720 | 1719 | 1720 | 1715 | 81451 |
| 496 | 20231019 | 103800 | 549522899 | 1719 | 1720 | 1720 | 1719 | 43554 |
| 497 | 20231019 | 103700 | 474634124 | 1721 | 1721 | 1721 | 1721 | 56 |
| 498 | 20231019 | 103600 | 474537748 | 1720 | 1720 | 1721 | 1720 | 8011 |
| 499 | 20231019 | 103500 | 460758827 | 1721 | 1720 | 1721 | 1720 | 248 |
| 500 | 20231019 | 103400 | 460332089 | 1721 | 1720 | 1721 | 1720 | 678 |
| 501 | 20231019 | 103300 | 459165882 | 1721 | 1721 | 1721 | 1720 | 5550 |
| 502 | 20231019 | 103200 | 449619332 | 1720 | 1720 | 1720 | 1720 | 0 |
| 503 | 20231019 | 103100 | 449619332 | 1720 | 1721 | 1721 | 1720 | 5205 |
| 504 | 20231019 | 103000 | 440666527 | 1721 | 1721 | 1721 | 1721 | 356 |
| 505 | 20231019 | 102900 | 440053851 | 1721 | 1721 | 1721 | 1721 | 965 |
| 506 | 20231019 | 102800 | 438393086 | 1721 | 1721 | 1721 | 1720 | 2030 |
| 507 | 20231019 | 102700 | 434899756 | 1721 | 1721 | 1721 | 1721 | 3747 |
| 508 | 20231019 | 102600 | 428451169 | 1720 | 1721 | 1721 | 1720 | 1800 |
| 509 | 20231019 | 102500 | 425354007 | 1720 | 1720 | 1720 | 1720 | 11823 |
| 510 | 20231019 | 102400 | 405018447 | 1721 | 1721 | 1725 | 1721 | 3873 |
| 511 | 20231019 | 102300 | 398353010 | 1721 | 1721 | 1721 | 1721 | 72 |
| 512 | 20231019 | 102200 | 398229098 | 1721 | 1722 | 1722 | 1721 | 4233 |
| 513 | 20231019 | 102100 | 390939932 | 1723 | 1724 | 1729 | 1723 | 190 |
| 514 | 20231019 | 102000 | 390612012 | 1722 | 1721 | 1722 | 1721 | 9775 |
| 515 | 20231019 | 101900 | 373788907 | 1722 | 1722 | 1722 | 1722 | 150 |
| 516 | 20231019 | 101800 | 373530607 | 1722 | 1722 | 1722 | 1722 | 52 |
| 517 | 20231019 | 101700 | 373441063 | 1721 | 1722 | 1722 | 1721 | 5108 |
| 518 | 20231019 | 101600 | 364650087 | 1722 | 1722 | 1722 | 1722 | 201 |
| 519 | 20231019 | 101500 | 364303965 | 1722 | 1722 | 1722 | 1722 | 44 |
| 520 | 20231019 | 101400 | 364228197 | 1722 | 1722 | 1722 | 1722 | 557 |
| 521 | 20231019 | 101300 | 363269043 | 1722 | 1722 | 1722 | 1721 | 9444 |
| 522 | 20231019 | 101200 | 347006476 | 1721 | 1721 | 1721 | 1721 | 0 |
| 523 | 20231019 | 101100 | 347006476 | 1721 | 1721 | 1721 | 1721 | 0 |
| 524 | 20231019 | 101000 | 347006476 | 1721 | 1721 | 1721 | 1721 | 7 |
| 525 | 20231019 | 100900 | 346994429 | 1721 | 1721 | 1721 | 1721 | 5750 |
| 526 | 20231019 | 100800 | 337098679 | 1721 | 1721 | 1721 | 1720 | 6770 |
| 527 | 20231019 | 100700 | 325453767 | 1720 | 1720 | 1720 | 1720 | 0 |
| 528 | 20231019 | 100600 | 325453767 | 1720 | 1721 | 1721 | 1720 | 10662 |
| 529 | 20231019 | 100500 | 307109465 | 1721 | 1724 | 1724 | 1721 | 18803 |
| 530 | 20231019 | 100400 | 274733602 | 1724 | 1724 | 1724 | 1724 | 1719 |
| 531 | 20231019 | 100300 | 271770046 | 1724 | 1724 | 1724 | 1724 | 1003 |
| 532 | 20231019 | 100200 | 270040874 | 1724 | 1726 | 1726 | 1724 | 5050 |
| 533 | 20231019 | 100100 | 261330039 | 1729 | 1729 | 1729 | 1729 | 500 |
| 534 | 20231019 | 100000 | 260465539 | 1729 | 1729 | 1729 | 1729 | 1 |
| 535 | 20231019 | 095900 | 260463810 | 1725 | 1730 | 1730 | 1725 | 5008 |
| 536 | 20231019 | 095800 | 251824214 | 1730 | 1727 | 1730 | 1727 | 642 |
| 537 | 20231019 | 095700 | 250715474 | 1725 | 1727 | 1727 | 1725 | 6351 |
| 538 | 20231019 | 095600 | 239757297 | 1727 | 1726 | 1727 | 1726 | 2384 |
| 539 | 20231019 | 095500 | 235641356 | 1725 | 1727 | 1727 | 1723 | 8243 |
| 540 | 20231019 | 095400 | 221435428 | 1727 | 1727 | 1727 | 1727 | 9 |
| 541 | 20231019 | 095300 | 221419885 | 1723 | 1722 | 1723 | 1722 | 2160 |
| 542 | 20231019 | 095200 | 217700360 | 1722 | 1729 | 1729 | 1722 | 2855 |
| 543 | 20231019 | 095100 | 212782645 | 1722 | 1721 | 1722 | 1721 | 1289 |
| 544 | 20231019 | 095000 | 210563040 | 1722 | 1723 | 1723 | 1722 | 5488 |
| 545 | 20231019 | 094900 | 201111260 | 1723 | 1723 | 1723 | 1723 | 2364 |
| 546 | 20231019 | 094800 | 197038088 | 1723 | 1723 | 1723 | 1723 | 912 |
| 547 | 20231019 | 094700 | 195466712 | 1729 | 1723 | 1729 | 1723 | 2356 |
| 548 | 20231019 | 094600 | 191407270 | 1723 | 1729 | 1729 | 1723 | 2653 |
| 549 | 20231019 | 094500 | 186831561 | 1729 | 1729 | 1729 | 1729 | 1 |
| 550 | 20231019 | 094400 | 186829832 | 1729 | 1724 | 1729 | 1724 | 3914 |
| 551 | 20231019 | 094300 | 180082051 | 1724 | 1729 | 1729 | 1724 | 1105 |
| 552 | 20231019 | 094200 | 178173589 | 1729 | 1724 | 1729 | 1723 | 9966 |
| 553 | 20231019 | 094100 | 161002019 | 1724 | 1727 | 1730 | 1724 | 2303 |
| 554 | 20231019 | 094000 | 157025771 | 1727 | 1727 | 1727 | 1727 | 0 |
| 555 | 20231019 | 093900 | 157025771 | 1727 | 1727 | 1727 | 1724 | 5022 |
| 556 | 20231019 | 093800 | 148367098 | 1727 | 1727 | 1727 | 1727 | 20 |
| 557 | 20231019 | 093700 | 148332558 | 1727 | 1727 | 1727 | 1727 | 316 |
| 558 | 20231019 | 093600 | 147786826 | 1727 | 1727 | 1727 | 1727 | 13 |
| 559 | 20231019 | 093500 | 147764375 | 1726 | 1727 | 1727 | 1726 | 7 |
| 560 | 20231019 | 093400 | 147752287 | 1727 | 1726 | 1727 | 1726 | 1011 |
| 561 | 20231019 | 093300 | 146007290 | 1727 | 1727 | 1727 | 1727 | 10 |
| 562 | 20231019 | 093200 | 145990020 | 1727 | 1727 | 1727 | 1727 | 25 |
| 563 | 20231019 | 093100 | 145946845 | 1727 | 1727 | 1727 | 1726 | 551 |
| 564 | 20231019 | 093000 | 144995507 | 1727 | 1727 | 1727 | 1727 | 9 |
| 565 | 20231019 | 092900 | 144979964 | 1727 | 1725 | 1727 | 1725 | 508 |
| 566 | 20231019 | 092800 | 144103648 | 1726 | 1726 | 1726 | 1726 | 8 |
| 567 | 20231019 | 092700 | 144089840 | 1725 | 1727 | 1727 | 1725 | 4216 |
| 568 | 20231019 | 092600 | 136814369 | 1729 | 1729 | 1729 | 1729 | 29 |
| 569 | 20231019 | 092500 | 136764228 | 1727 | 1727 | 1730 | 1727 | 4823 |
| 570 | 20231019 | 092400 | 128424535 | 1727 | 1727 | 1727 | 1727 | 17 |
| 571 | 20231019 | 092300 | 128395176 | 1727 | 1726 | 1727 | 1726 | 308 |
| 572 | 20231019 | 092200 | 127863560 | 1727 | 1727 | 1727 | 1726 | 677 |
| 573 | 20231019 | 092100 | 126695052 | 1727 | 1727 | 1727 | 1726 | 119 |
| 574 | 20231019 | 092000 | 126489639 | 1726 | 1727 | 1727 | 1726 | 18 |
| 575 | 20231019 | 091900 | 126458563 | 1727 | 1727 | 1727 | 1726 | 1669 |
| 576 | 20231019 | 091800 | 123576350 | 1727 | 1726 | 1727 | 1726 | 215 |
| 577 | 20231019 | 091700 | 123205245 | 1726 | 1729 | 1729 | 1726 | 2082 |
| 578 | 20231019 | 091600 | 119611671 | 1726 | 1727 | 1730 | 1726 | 2560 |
| 579 | 20231019 | 091500 | 115188069 | 1727 | 1730 | 1730 | 1727 | 1555 |
| 580 | 20231019 | 091400 | 112499370 | 1730 | 1730 | 1730 | 1730 | 460 |
| 581 | 20231019 | 091300 | 111703570 | 1729 | 1727 | 1729 | 1726 | 189 |
| 582 | 20231019 | 091200 | 111377294 | 1726 | 1725 | 1729 | 1725 | 3732 |
| 583 | 20231019 | 091100 | 104935450 | 1722 | 1722 | 1722 | 1722 | 950 |
| 584 | 20231019 | 091000 | 103299550 | 1721 | 1721 | 1721 | 1720 | 16758 |
| 585 | 20231019 | 090900 | 74473985 | 1721 | 1722 | 1722 | 1721 | 8092 |
| 586 | 20231019 | 090800 | 60547635 | 1722 | 1721 | 1722 | 1721 | 210 |
| 587 | 20231019 | 090700 | 60186025 | 1721 | 1722 | 1722 | 1721 | 10695 |
| 588 | 20231019 | 090600 | 41775352 | 1724 | 1724 | 1724 | 1724 | 100 |
| 589 | 20231019 | 090500 | 41602952 | 1721 | 1724 | 1724 | 1721 | 1029 |
| 590 | 20231019 | 090400 | 39831352 | 1724 | 1724 | 1724 | 1724 | 127 |
| 591 | 20231019 | 090300 | 39612404 | 1721 | 1721 | 1721 | 1721 | 0 |
| 592 | 20231019 | 090200 | 39612404 | 1721 | 1725 | 1727 | 1721 | 15456 |
| 593 | 20231019 | 090100 | 12977556 | 1729 | 1729 | 1729 | 1728 | 1510 |
| 594 | 20231019 | 090000 | 10367767 | 1730 | 1734 | 1734 | 1730 | 5983 |