29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 185500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 9157 |
| 3 | 20231020 | 185400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20231020 | 185300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20231020 | 185200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20231020 | 185100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20231020 | 185000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20231020 | 184900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20231020 | 184800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20231020 | 184700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20231020 | 184600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20231020 | 184500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20231020 | 184400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20231020 | 184300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20231020 | 184200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20231020 | 184100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20231020 | 184000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20231020 | 183900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20231020 | 183800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20231020 | 183700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20231020 | 183600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20231020 | 183500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20231020 | 183400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20231020 | 183300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20231020 | 183200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20231020 | 183100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20231020 | 183000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20231020 | 182900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20231020 | 182800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20231020 | 182700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20231020 | 182600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20231020 | 182500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 9157 |
| 33 | 20231020 | 182400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20231020 | 182300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20231020 | 182200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20231020 | 182100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20231020 | 182000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20231020 | 181900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20231020 | 181800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20231020 | 181700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20231020 | 181600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20231020 | 181500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20231020 | 181400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20231020 | 181300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20231020 | 181200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20231020 | 181100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20231020 | 181000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20231020 | 180900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20231020 | 180800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20231020 | 180700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20231020 | 180600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20231020 | 180500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20231020 | 180400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20231020 | 180300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20231020 | 180200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20231020 | 180100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20231020 | 180000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20231020 | 175900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20231020 | 175800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20231020 | 175700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20231020 | 175600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20231020 | 175500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 9157 |
| 63 | 20231020 | 175400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20231020 | 175300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20231020 | 175200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20231020 | 175100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20231020 | 175000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20231020 | 174900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20231020 | 174800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20231020 | 174700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20231020 | 174600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20231020 | 174500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20231020 | 174400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20231020 | 174300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20231020 | 174200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20231020 | 174100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20231020 | 174000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20231020 | 173900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20231020 | 173800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20231020 | 173700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20231020 | 173600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20231020 | 173500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20231020 | 173400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20231020 | 173300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20231020 | 173200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20231020 | 173100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20231020 | 173000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20231020 | 172900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20231020 | 172800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20231020 | 172700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20231020 | 172600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20231020 | 172500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 9157 |
| 93 | 20231020 | 172400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20231020 | 172300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20231020 | 172200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20231020 | 172100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20231020 | 172000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20231020 | 171900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20231020 | 171800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20231020 | 171700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20231020 | 171600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20231020 | 171500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20231020 | 171400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20231020 | 171300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20231020 | 171200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20231020 | 171100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20231020 | 171000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20231020 | 170900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20231020 | 170800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20231020 | 170700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20231020 | 170600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20231020 | 170500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20231020 | 170400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20231020 | 170300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20231020 | 170200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20231020 | 170100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20231020 | 170000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20231020 | 165900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20231020 | 165800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20231020 | 165700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20231020 | 165600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20231020 | 165500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 9157 |
| 123 | 20231020 | 165400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20231020 | 165300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20231020 | 165200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20231020 | 165100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20231020 | 165000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20231020 | 164900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20231020 | 164800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20231020 | 164700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20231020 | 164600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20231020 | 164500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20231020 | 164400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20231020 | 164300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20231020 | 164200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20231020 | 164100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20231020 | 164000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20231020 | 163900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20231020 | 163800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20231020 | 163700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20231020 | 163600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20231020 | 163500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20231020 | 163400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20231020 | 163300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20231020 | 163200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20231020 | 163100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20231020 | 163000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20231020 | 162900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20231020 | 162800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20231020 | 162700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20231020 | 162600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20231020 | 162500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 9157 |
| 153 | 20231020 | 162400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20231020 | 162300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20231020 | 162200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20231020 | 162100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20231020 | 162000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20231020 | 161900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20231020 | 161800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20231020 | 161700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20231020 | 161600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20231020 | 161500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20231020 | 161400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20231020 | 161300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20231020 | 161200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20231020 | 161100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20231020 | 161000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20231020 | 160900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20231020 | 160800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20231020 | 160700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20231020 | 160600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20231020 | 160500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20231020 | 160400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20231020 | 160300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20231020 | 160200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20231020 | 160100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20231020 | 160000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20231020 | 155900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20231020 | 155800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20231020 | 155700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20231020 | 155600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20231020 | 155500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 9157 |
| 183 | 20231020 | 155400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20231020 | 155300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20231020 | 155200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20231020 | 155100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20231020 | 155000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20231020 | 154900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20231020 | 154800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20231020 | 154700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20231020 | 154600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20231020 | 154500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20231020 | 154400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20231020 | 154300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 195 | 20231020 | 154200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 196 | 20231020 | 154100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 197 | 20231020 | 154000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 198 | 20231020 | 153900 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 199 | 20231020 | 153800 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 200 | 20231020 | 153700 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 201 | 20231020 | 153600 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 202 | 20231020 | 153500 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 203 | 20231020 | 153400 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 204 | 20231020 | 153300 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 205 | 20231020 | 153200 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 206 | 20231020 | 153100 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 0 |
| 207 | 20231020 | 153000 | 1564703250 | 4200 | 4200 | 4200 | 4200 | 9157 |
| 208 | 20231020 | 152900 | 1526243850 | 4210 | 4210 | 4210 | 4210 | 0 |
| 209 | 20231020 | 152800 | 1526243850 | 4210 | 4210 | 4210 | 4210 | 0 |
| 210 | 20231020 | 152700 | 1526243850 | 4210 | 4210 | 4210 | 4210 | 0 |
| 211 | 20231020 | 152600 | 1526243850 | 4210 | 4210 | 4210 | 4210 | 0 |
| 212 | 20231020 | 152500 | 1526243850 | 4210 | 4210 | 4210 | 4210 | 0 |
| 213 | 20231020 | 152400 | 1526243850 | 4210 | 4210 | 4210 | 4210 | 0 |
| 214 | 20231020 | 152300 | 1526243850 | 4210 | 4210 | 4210 | 4210 | 0 |
| 215 | 20231020 | 152200 | 1526243850 | 4210 | 4210 | 4210 | 4210 | 0 |
| 216 | 20231020 | 152100 | 1526243850 | 4210 | 4210 | 4210 | 4210 | 0 |
| 217 | 20231020 | 152000 | 1526243850 | 4210 | 4210 | 4210 | 4210 | 0 |
| 218 | 20231020 | 151900 | 1526243850 | 4210 | 4205 | 4210 | 4205 | 486 |
| 219 | 20231020 | 151800 | 1524199720 | 4205 | 4205 | 4205 | 4205 | 1001 |
| 220 | 20231020 | 151700 | 1519990515 | 4205 | 4210 | 4210 | 4205 | 583 |
| 221 | 20231020 | 151600 | 1517536090 | 4210 | 4215 | 4215 | 4205 | 1013 |
| 222 | 20231020 | 151500 | 1513266425 | 4215 | 4215 | 4215 | 4210 | 120 |
| 223 | 20231020 | 151400 | 1512761205 | 4200 | 4200 | 4200 | 4200 | 0 |
| 224 | 20231020 | 151300 | 1512761205 | 4200 | 4205 | 4205 | 4200 | 1479 |
| 225 | 20231020 | 151200 | 1506547905 | 4210 | 4210 | 4210 | 4210 | 31 |
| 226 | 20231020 | 151100 | 1506417395 | 4205 | 4205 | 4205 | 4205 | 1599 |
| 227 | 20231020 | 151000 | 1499693600 | 4210 | 4215 | 4215 | 4210 | 86 |
| 228 | 20231020 | 150900 | 1499331490 | 4215 | 4215 | 4215 | 4205 | 1356 |
| 229 | 20231020 | 150800 | 1493623775 | 4220 | 4225 | 4225 | 4220 | 427 |
| 230 | 20231020 | 150700 | 1491820835 | 4225 | 4240 | 4240 | 4225 | 7871 |
| 231 | 20231020 | 150600 | 1458451915 | 4240 | 4235 | 4240 | 4235 | 28 |
| 232 | 20231020 | 150500 | 1458333310 | 4230 | 4230 | 4230 | 4225 | 896 |
| 233 | 20231020 | 150400 | 1454543865 | 4230 | 4230 | 4230 | 4230 | 10 |
| 234 | 20231020 | 150300 | 1454501565 | 4225 | 4230 | 4230 | 4225 | 437 |
| 235 | 20231020 | 150200 | 1452654620 | 4230 | 4225 | 4230 | 4225 | 469 |
| 236 | 20231020 | 150100 | 1450673065 | 4225 | 4220 | 4225 | 4215 | 179 |
| 237 | 20231020 | 150000 | 1449917835 | 4220 | 4220 | 4220 | 4220 | 196 |
| 238 | 20231020 | 145900 | 1449090715 | 4225 | 4220 | 4225 | 4220 | 225 |
| 239 | 20231020 | 145800 | 1448140285 | 4220 | 4220 | 4220 | 4220 | 100 |
| 240 | 20231020 | 145700 | 1447718285 | 4220 | 4215 | 4220 | 4215 | 773 |
| 241 | 20231020 | 145600 | 1444459840 | 4220 | 4215 | 4220 | 4215 | 398 |
| 242 | 20231020 | 145500 | 1442782035 | 4215 | 4220 | 4220 | 4215 | 1596 |
| 243 | 20231020 | 145400 | 1436053130 | 4220 | 4225 | 4225 | 4210 | 10274 |
| 244 | 20231020 | 145300 | 1392767340 | 4235 | 4230 | 4235 | 4225 | 1508 |
| 245 | 20231020 | 145200 | 1386392000 | 4230 | 4240 | 4240 | 4230 | 2629 |
| 246 | 20231020 | 145100 | 1375259670 | 4235 | 4240 | 4240 | 4235 | 1684 |
| 247 | 20231020 | 145000 | 1368123715 | 4240 | 4240 | 4240 | 4240 | 1 |
| 248 | 20231020 | 144900 | 1368119475 | 4245 | 4245 | 4245 | 4245 | 24 |
| 249 | 20231020 | 144800 | 1368017595 | 4245 | 4250 | 4250 | 4245 | 304 |
| 250 | 20231020 | 144700 | 1366726775 | 4250 | 4250 | 4255 | 4250 | 4581 |
| 251 | 20231020 | 144600 | 1347251005 | 4255 | 4255 | 4255 | 4255 | 1 |
| 252 | 20231020 | 144500 | 1347246750 | 4255 | 4255 | 4255 | 4255 | 0 |
| 253 | 20231020 | 144400 | 1347246750 | 4255 | 4250 | 4255 | 4250 | 17 |
| 254 | 20231020 | 144300 | 1347174490 | 4250 | 4250 | 4250 | 4250 | 3 |
| 255 | 20231020 | 144200 | 1347161740 | 4240 | 4245 | 4245 | 4235 | 5786 |
| 256 | 20231020 | 144100 | 1322628005 | 4250 | 4250 | 4250 | 4250 | 300 |
| 257 | 20231020 | 144000 | 1321353005 | 4250 | 4250 | 4250 | 4250 | 1726 |
| 258 | 20231020 | 143900 | 1314017505 | 4250 | 4255 | 4255 | 4250 | 2357 |
| 259 | 20231020 | 143800 | 1304000030 | 4255 | 4250 | 4255 | 4250 | 746 |
| 260 | 20231020 | 143700 | 1300826520 | 4255 | 4260 | 4260 | 4255 | 723 |
| 261 | 20231020 | 143600 | 1297747085 | 4260 | 4265 | 4265 | 4260 | 1030 |
| 262 | 20231020 | 143500 | 1293354750 | 4265 | 4280 | 4280 | 4265 | 4305 |
| 263 | 20231020 | 143400 | 1274960385 | 4280 | 4280 | 4280 | 4280 | 9 |
| 264 | 20231020 | 143300 | 1274921865 | 4275 | 4275 | 4275 | 4275 | 515 |
| 265 | 20231020 | 143200 | 1272720240 | 4280 | 4280 | 4280 | 4280 | 2364 |
| 266 | 20231020 | 143100 | 1262602320 | 4285 | 4285 | 4285 | 4285 | 205 |
| 267 | 20231020 | 143000 | 1261723895 | 4290 | 4285 | 4290 | 4285 | 830 |
| 268 | 20231020 | 142900 | 1258167195 | 4280 | 4280 | 4280 | 4280 | 0 |
| 269 | 20231020 | 142800 | 1258167195 | 4280 | 4280 | 4280 | 4280 | 10 |
| 270 | 20231020 | 142700 | 1258124395 | 4290 | 4280 | 4290 | 4280 | 429 |
| 271 | 20231020 | 142600 | 1256288250 | 4280 | 4285 | 4285 | 4280 | 2052 |
| 272 | 20231020 | 142500 | 1247505205 | 4285 | 4285 | 4285 | 4285 | 0 |
| 273 | 20231020 | 142400 | 1247505205 | 4285 | 4285 | 4285 | 4285 | 50 |
| 274 | 20231020 | 142300 | 1247290955 | 4285 | 4285 | 4285 | 4285 | 19 |
| 275 | 20231020 | 142200 | 1247209540 | 4285 | 4285 | 4285 | 4285 | 0 |
| 276 | 20231020 | 142100 | 1247209540 | 4285 | 4285 | 4285 | 4285 | 0 |
| 277 | 20231020 | 142000 | 1247209540 | 4285 | 4285 | 4285 | 4285 | 165 |
| 278 | 20231020 | 141900 | 1246502515 | 4285 | 4285 | 4285 | 4285 | 0 |
| 279 | 20231020 | 141800 | 1246502515 | 4285 | 4285 | 4285 | 4285 | 105 |
| 280 | 20231020 | 141700 | 1246052590 | 4285 | 4285 | 4285 | 4285 | 0 |
| 281 | 20231020 | 141600 | 1246052590 | 4285 | 4285 | 4285 | 4285 | 588 |
| 282 | 20231020 | 141500 | 1243533010 | 4285 | 4285 | 4285 | 4285 | 10 |
| 283 | 20231020 | 141400 | 1243490160 | 4290 | 4290 | 4290 | 4290 | 0 |
| 284 | 20231020 | 141300 | 1243490160 | 4290 | 4290 | 4290 | 4290 | 586 |
| 285 | 20231020 | 141200 | 1240976220 | 4295 | 4295 | 4295 | 4295 | 36 |
| 286 | 20231020 | 141100 | 1240821600 | 4295 | 4300 | 4310 | 4295 | 1624 |
| 287 | 20231020 | 141000 | 1233844775 | 4295 | 4300 | 4300 | 4295 | 1001 |
| 288 | 20231020 | 140900 | 1229540480 | 4300 | 4305 | 4310 | 4300 | 120 |
| 289 | 20231020 | 140800 | 1229024310 | 4305 | 4310 | 4310 | 4305 | 923 |
| 290 | 20231020 | 140700 | 1225049795 | 4315 | 4315 | 4315 | 4315 | 105 |
| 291 | 20231020 | 140600 | 1224596720 | 4315 | 4315 | 4315 | 4315 | 5 |
| 292 | 20231020 | 140500 | 1224575145 | 4315 | 4310 | 4315 | 4310 | 67 |
| 293 | 20231020 | 140400 | 1224286325 | 4310 | 4315 | 4315 | 4310 | 471 |
| 294 | 20231020 | 140300 | 1222256305 | 4315 | 4315 | 4315 | 4315 | 130 |
| 295 | 20231020 | 140200 | 1221695355 | 4320 | 4320 | 4320 | 4320 | 0 |
| 296 | 20231020 | 140100 | 1221695355 | 4320 | 4320 | 4320 | 4320 | 5 |
| 297 | 20231020 | 140000 | 1221673755 | 4320 | 4320 | 4320 | 4315 | 426 |
| 298 | 20231020 | 135900 | 1219835535 | 4330 | 4320 | 4330 | 4320 | 3910 |
| 299 | 20231020 | 135800 | 1202930540 | 4320 | 4320 | 4320 | 4320 | 0 |
| 300 | 20231020 | 135700 | 1202930540 | 4320 | 4320 | 4320 | 4320 | 7 |
| 301 | 20231020 | 135600 | 1202900300 | 4320 | 4320 | 4320 | 4320 | 352 |
| 302 | 20231020 | 135500 | 1201379660 | 4325 | 4320 | 4325 | 4310 | 991 |
| 303 | 20231020 | 135400 | 1197099135 | 4320 | 4310 | 4320 | 4310 | 768 |
| 304 | 20231020 | 135300 | 1193785690 | 4315 | 4315 | 4315 | 4305 | 71 |
| 305 | 20231020 | 135200 | 1193479825 | 4305 | 4315 | 4315 | 4305 | 67 |
| 306 | 20231020 | 135100 | 1193190890 | 4315 | 4315 | 4315 | 4315 | 10 |
| 307 | 20231020 | 135000 | 1193147740 | 4310 | 4310 | 4310 | 4310 | 210 |
| 308 | 20231020 | 134900 | 1192242640 | 4315 | 4315 | 4315 | 4315 | 1 |
| 309 | 20231020 | 134800 | 1192238325 | 4320 | 4325 | 4325 | 4320 | 1488 |
| 310 | 20231020 | 134700 | 1185810145 | 4325 | 4320 | 4325 | 4320 | 1356 |
| 311 | 20231020 | 134600 | 1179952205 | 4320 | 4315 | 4320 | 4315 | 108 |
| 312 | 20231020 | 134500 | 1179486160 | 4315 | 4310 | 4315 | 4310 | 815 |
| 313 | 20231020 | 134400 | 1175973075 | 4310 | 4305 | 4310 | 4305 | 195 |
| 314 | 20231020 | 134300 | 1175133355 | 4300 | 4300 | 4300 | 4295 | 287 |
| 315 | 20231020 | 134200 | 1173899260 | 4300 | 4300 | 4300 | 4300 | 36 |
| 316 | 20231020 | 134100 | 1173744460 | 4300 | 4300 | 4300 | 4300 | 145 |
| 317 | 20231020 | 134000 | 1173120960 | 4300 | 4300 | 4300 | 4300 | 3 |
| 318 | 20231020 | 133900 | 1173108060 | 4305 | 4305 | 4305 | 4305 | 0 |
| 319 | 20231020 | 133800 | 1173108060 | 4305 | 4295 | 4305 | 4290 | 2507 |
| 320 | 20231020 | 133700 | 1162335970 | 4295 | 4300 | 4300 | 4295 | 61 |
| 321 | 20231020 | 133600 | 1162073970 | 4295 | 4295 | 4295 | 4295 | 0 |
| 322 | 20231020 | 133500 | 1162073970 | 4295 | 4295 | 4295 | 4295 | 10 |
| 323 | 20231020 | 133400 | 1162031020 | 4300 | 4300 | 4300 | 4300 | 202 |
| 324 | 20231020 | 133300 | 1161162420 | 4295 | 4295 | 4295 | 4295 | 661 |
| 325 | 20231020 | 133200 | 1158323425 | 4280 | 4290 | 4290 | 4280 | 3707 |
| 326 | 20231020 | 133100 | 1142455395 | 4290 | 4290 | 4290 | 4290 | 1 |
| 327 | 20231020 | 133000 | 1142451105 | 4290 | 4290 | 4290 | 4290 | 0 |
| 328 | 20231020 | 132900 | 1142451105 | 4290 | 4290 | 4290 | 4290 | 396 |
| 329 | 20231020 | 132800 | 1140752265 | 4290 | 4290 | 4290 | 4290 | 96 |
| 330 | 20231020 | 132700 | 1140340425 | 4290 | 4285 | 4290 | 4285 | 14 |
| 331 | 20231020 | 132600 | 1140280430 | 4280 | 4285 | 4285 | 4280 | 309 |
| 332 | 20231020 | 132500 | 1138957905 | 4280 | 4280 | 4280 | 4280 | 0 |
| 333 | 20231020 | 132400 | 1138957905 | 4280 | 4280 | 4280 | 4280 | 13 |
| 334 | 20231020 | 132300 | 1138902265 | 4275 | 4275 | 4275 | 4275 | 27 |
| 335 | 20231020 | 132200 | 1138786840 | 4280 | 4280 | 4280 | 4280 | 4 |
| 336 | 20231020 | 132100 | 1138769720 | 4275 | 4275 | 4275 | 4275 | 1 |
| 337 | 20231020 | 132000 | 1138765445 | 4275 | 4275 | 4275 | 4275 | 300 |
| 338 | 20231020 | 131900 | 1137482945 | 4285 | 4275 | 4285 | 4275 | 2 |
| 339 | 20231020 | 131800 | 1137474385 | 4285 | 4280 | 4285 | 4275 | 253 |
| 340 | 20231020 | 131700 | 1136391810 | 4290 | 4290 | 4290 | 4290 | 22 |
| 341 | 20231020 | 131600 | 1136297430 | 4290 | 4280 | 4320 | 4280 | 3308 |
| 342 | 20231020 | 131500 | 1122084675 | 4280 | 4280 | 4285 | 4280 | 1007 |
| 343 | 20231020 | 131400 | 1117770180 | 4280 | 4275 | 4280 | 4275 | 4 |
| 344 | 20231020 | 131300 | 1117753075 | 4280 | 4270 | 4280 | 4270 | 599 |
| 345 | 20231020 | 131200 | 1115192810 | 4270 | 4270 | 4270 | 4270 | 0 |
| 346 | 20231020 | 131100 | 1115192810 | 4270 | 4265 | 4270 | 4265 | 91 |
| 347 | 20231020 | 131000 | 1114804675 | 4265 | 4255 | 4265 | 4255 | 478 |
| 348 | 20231020 | 130900 | 1112770725 | 4245 | 4265 | 4265 | 4245 | 3503 |
| 349 | 20231020 | 130800 | 1097892550 | 4265 | 4265 | 4265 | 4245 | 8832 |
| 350 | 20231020 | 130700 | 1060343300 | 4265 | 4280 | 4285 | 4265 | 3476 |
| 351 | 20231020 | 130600 | 1045486400 | 4285 | 4290 | 4290 | 4280 | 506 |
| 352 | 20231020 | 130500 | 1043320665 | 4290 | 4285 | 4290 | 4285 | 21 |
| 353 | 20231020 | 130400 | 1043230675 | 4290 | 4290 | 4290 | 4290 | 0 |
| 354 | 20231020 | 130300 | 1043230675 | 4290 | 4285 | 4290 | 4285 | 250 |
| 355 | 20231020 | 130200 | 1042158650 | 4285 | 4285 | 4285 | 4285 | 3 |
| 356 | 20231020 | 130100 | 1042145795 | 4285 | 4290 | 4290 | 4275 | 341 |
| 357 | 20231020 | 130000 | 1040686755 | 4280 | 4280 | 4280 | 4280 | 3 |
| 358 | 20231020 | 125900 | 1040673915 | 4290 | 4290 | 4290 | 4290 | 1 |
| 359 | 20231020 | 125800 | 1040669625 | 4290 | 4280 | 4290 | 4280 | 38 |
| 360 | 20231020 | 125700 | 1040506975 | 4290 | 4285 | 4290 | 4280 | 310 |
| 361 | 20231020 | 125600 | 1039179065 | 4290 | 4290 | 4290 | 4290 | 10 |
| 362 | 20231020 | 125500 | 1039136165 | 4290 | 4290 | 4290 | 4290 | 48 |
| 363 | 20231020 | 125400 | 1038930245 | 4290 | 4290 | 4290 | 4290 | 4 |
| 364 | 20231020 | 125300 | 1038913085 | 4290 | 4285 | 4290 | 4285 | 1087 |
| 365 | 20231020 | 125200 | 1034255035 | 4285 | 4285 | 4285 | 4285 | 5 |
| 366 | 20231020 | 125100 | 1034233610 | 4285 | 4285 | 4285 | 4285 | 11 |
| 367 | 20231020 | 125000 | 1034186475 | 4285 | 4285 | 4285 | 4285 | 0 |
| 368 | 20231020 | 124900 | 1034186475 | 4285 | 4285 | 4285 | 4285 | 0 |
| 369 | 20231020 | 124800 | 1034186475 | 4285 | 4285 | 4285 | 4285 | 3 |
| 370 | 20231020 | 124700 | 1034173620 | 4285 | 4275 | 4285 | 4275 | 317 |
| 371 | 20231020 | 124600 | 1032818435 | 4275 | 4275 | 4275 | 4275 | 10 |
| 372 | 20231020 | 124500 | 1032775685 | 4275 | 4275 | 4275 | 4275 | 0 |
| 373 | 20231020 | 124400 | 1032775685 | 4275 | 4275 | 4275 | 4275 | 40 |
| 374 | 20231020 | 124300 | 1032604685 | 4275 | 4270 | 4275 | 4270 | 38 |
| 375 | 20231020 | 124200 | 1032442285 | 4270 | 4275 | 4275 | 4270 | 195 |
| 376 | 20231020 | 124100 | 1031609630 | 4270 | 4270 | 4270 | 4270 | 4 |
| 377 | 20231020 | 124000 | 1031592550 | 4265 | 4260 | 4265 | 4260 | 363 |
| 378 | 20231020 | 123900 | 1030045570 | 4265 | 4270 | 4270 | 4265 | 68 |
| 379 | 20231020 | 123800 | 1029755495 | 4275 | 4275 | 4275 | 4275 | 0 |
| 380 | 20231020 | 123700 | 1029755495 | 4275 | 4275 | 4275 | 4275 | 13 |
| 381 | 20231020 | 123600 | 1029699920 | 4275 | 4285 | 4285 | 4265 | 2389 |
| 382 | 20231020 | 123500 | 1019499890 | 4285 | 4285 | 4285 | 4285 | 20 |
| 383 | 20231020 | 123400 | 1019414190 | 4285 | 4280 | 4285 | 4280 | 25 |
| 384 | 20231020 | 123300 | 1019307175 | 4280 | 4280 | 4280 | 4275 | 51 |
| 385 | 20231020 | 123200 | 1019089140 | 4275 | 4275 | 4275 | 4275 | 27 |
| 386 | 20231020 | 123100 | 1018973715 | 4275 | 4270 | 4275 | 4270 | 150 |
| 387 | 20231020 | 123000 | 1018333165 | 4270 | 4270 | 4270 | 4270 | 412 |
| 388 | 20231020 | 122900 | 1016573925 | 4275 | 4275 | 4275 | 4275 | 550 |
| 389 | 20231020 | 122800 | 1014222675 | 4280 | 4275 | 4280 | 4275 | 25 |
| 390 | 20231020 | 122700 | 1014115700 | 4280 | 4280 | 4280 | 4280 | 50 |
| 391 | 20231020 | 122600 | 1013901700 | 4280 | 4280 | 4280 | 4280 | 0 |
| 392 | 20231020 | 122500 | 1013901700 | 4280 | 4280 | 4280 | 4280 | 350 |
| 393 | 20231020 | 122400 | 1012403700 | 4275 | 4275 | 4275 | 4260 | 1216 |
| 394 | 20231020 | 122300 | 1007216335 | 4280 | 4280 | 4285 | 4280 | 223 |
| 395 | 20231020 | 122200 | 1006261890 | 4285 | 4285 | 4285 | 4285 | 194 |
| 396 | 20231020 | 122100 | 1005430600 | 4300 | 4300 | 4300 | 4290 | 2561 |
| 397 | 20231020 | 122000 | 994428280 | 4300 | 4310 | 4310 | 4300 | 15 |
| 398 | 20231020 | 121900 | 994363670 | 4300 | 4300 | 4300 | 4300 | 1 |
| 399 | 20231020 | 121800 | 994359370 | 4310 | 4310 | 4310 | 4305 | 785 |
| 400 | 20231020 | 121700 | 990976035 | 4310 | 4305 | 4310 | 4305 | 373 |
| 401 | 20231020 | 121600 | 989368520 | 4315 | 4300 | 4315 | 4300 | 101 |
| 402 | 20231020 | 121500 | 988934205 | 4300 | 4300 | 4300 | 4300 | 277 |
| 403 | 20231020 | 121400 | 987743105 | 4295 | 4295 | 4295 | 4295 | 2 |
| 404 | 20231020 | 121300 | 987734515 | 4290 | 4290 | 4290 | 4290 | 230 |
| 405 | 20231020 | 121200 | 986747815 | 4280 | 4275 | 4285 | 4275 | 320 |
| 406 | 20231020 | 121100 | 985377945 | 4280 | 4280 | 4280 | 4280 | 313 |
| 407 | 20231020 | 121000 | 984038305 | 4280 | 4280 | 4280 | 4280 | 500 |
| 408 | 20231020 | 120900 | 981898305 | 4280 | 4280 | 4280 | 4280 | 10 |
| 409 | 20231020 | 120800 | 981855505 | 4280 | 4280 | 4280 | 4280 | 0 |
| 410 | 20231020 | 120700 | 981855505 | 4280 | 4280 | 4280 | 4280 | 0 |
| 411 | 20231020 | 120600 | 981855505 | 4280 | 4280 | 4280 | 4280 | 5 |
| 412 | 20231020 | 120500 | 981834105 | 4280 | 4275 | 4280 | 4270 | 928 |
| 413 | 20231020 | 120400 | 977868280 | 4280 | 4275 | 4280 | 4275 | 7 |
| 414 | 20231020 | 120300 | 977838350 | 4275 | 4275 | 4275 | 4275 | 0 |
| 415 | 20231020 | 120200 | 977838350 | 4275 | 4285 | 4285 | 4275 | 511 |
| 416 | 20231020 | 120100 | 975652560 | 4285 | 4285 | 4285 | 4285 | 194 |
| 417 | 20231020 | 120000 | 974821270 | 4280 | 4275 | 4285 | 4275 | 253 |
| 418 | 20231020 | 115900 | 973738155 | 4275 | 4275 | 4275 | 4275 | 501 |
| 419 | 20231020 | 115800 | 971596380 | 4275 | 4270 | 4275 | 4270 | 726 |
| 420 | 20231020 | 115700 | 968495950 | 4270 | 4265 | 4270 | 4265 | 201 |
| 421 | 20231020 | 115600 | 967638075 | 4260 | 4255 | 4260 | 4255 | 601 |
| 422 | 20231020 | 115500 | 965078210 | 4245 | 4265 | 4265 | 4245 | 5061 |
| 423 | 20231020 | 115400 | 943548250 | 4270 | 4270 | 4270 | 4260 | 1387 |
| 424 | 20231020 | 115300 | 937634365 | 4295 | 4265 | 4300 | 4260 | 3198 |
| 425 | 20231020 | 115200 | 923983225 | 4280 | 4265 | 4280 | 4260 | 1057 |
| 426 | 20231020 | 115100 | 919469730 | 4265 | 4265 | 4265 | 4265 | 1566 |
| 427 | 20231020 | 115000 | 912790740 | 4260 | 4260 | 4260 | 4260 | 464 |
| 428 | 20231020 | 114900 | 910814100 | 4250 | 4255 | 4255 | 4250 | 848 |
| 429 | 20231020 | 114800 | 907206460 | 4250 | 4250 | 4250 | 4250 | 3 |
| 430 | 20231020 | 114700 | 907193710 | 4250 | 4250 | 4250 | 4250 | 51 |
| 431 | 20231020 | 114600 | 906976960 | 4250 | 4245 | 4250 | 4245 | 9 |
| 432 | 20231020 | 114500 | 906938720 | 4240 | 4240 | 4240 | 4240 | 42 |
| 433 | 20231020 | 114400 | 906760640 | 4240 | 4240 | 4240 | 4240 | 0 |
| 434 | 20231020 | 114300 | 906760640 | 4240 | 4245 | 4245 | 4235 | 1017 |
| 435 | 20231020 | 114200 | 902447950 | 4245 | 4245 | 4245 | 4235 | 1251 |
| 436 | 20231020 | 114100 | 897137465 | 4245 | 4235 | 4245 | 4235 | 101 |
| 437 | 20231020 | 114000 | 896709130 | 4235 | 4245 | 4245 | 4235 | 990 |
| 438 | 20231020 | 113900 | 892512010 | 4245 | 4245 | 4245 | 4245 | 811 |
| 439 | 20231020 | 113800 | 889069315 | 4245 | 4245 | 4245 | 4245 | 295 |
| 440 | 20231020 | 113700 | 887817040 | 4245 | 4245 | 4255 | 4245 | 433 |
| 441 | 20231020 | 113600 | 885978945 | 4245 | 4255 | 4255 | 4245 | 4043 |
| 442 | 20231020 | 113500 | 868796840 | 4260 | 4260 | 4260 | 4260 | 0 |
| 443 | 20231020 | 113400 | 868796840 | 4260 | 4260 | 4260 | 4260 | 1002 |
| 444 | 20231020 | 113300 | 864528320 | 4260 | 4260 | 4265 | 4260 | 461 |
| 445 | 20231020 | 113200 | 862564455 | 4265 | 4260 | 4265 | 4255 | 285 |
| 446 | 20231020 | 113100 | 861350150 | 4265 | 4260 | 4265 | 4255 | 5522 |
| 447 | 20231020 | 113000 | 837834000 | 4260 | 4265 | 4265 | 4260 | 108 |
| 448 | 20231020 | 112900 | 837373610 | 4265 | 4270 | 4270 | 4265 | 670 |
| 449 | 20231020 | 112800 | 834515410 | 4270 | 4270 | 4270 | 4270 | 1968 |
| 450 | 20231020 | 112700 | 826112050 | 4270 | 4270 | 4275 | 4270 | 807 |
| 451 | 20231020 | 112600 | 822666150 | 4270 | 4275 | 4275 | 4270 | 739 |
| 452 | 20231020 | 112500 | 819507105 | 4285 | 4285 | 4285 | 4280 | 1580 |
| 453 | 20231020 | 112400 | 812744665 | 4295 | 4295 | 4295 | 4295 | 2 |
| 454 | 20231020 | 112300 | 812736075 | 4280 | 4280 | 4280 | 4280 | 323 |
| 455 | 20231020 | 112200 | 811353635 | 4280 | 4280 | 4280 | 4280 | 127 |
| 456 | 20231020 | 112100 | 810810075 | 4295 | 4285 | 4295 | 4280 | 609 |
| 457 | 20231020 | 112000 | 808198315 | 4295 | 4290 | 4295 | 4290 | 188 |
| 458 | 20231020 | 111900 | 807391750 | 4290 | 4280 | 4290 | 4280 | 621 |
| 459 | 20231020 | 111800 | 804733720 | 4290 | 4285 | 4290 | 4285 | 176 |
| 460 | 20231020 | 111700 | 803979005 | 4290 | 4290 | 4290 | 4280 | 2641 |
| 461 | 20231020 | 111600 | 792658815 | 4300 | 4300 | 4300 | 4295 | 3444 |
| 462 | 20231020 | 111500 | 777864395 | 4300 | 4300 | 4300 | 4300 | 2650 |
| 463 | 20231020 | 111400 | 766469395 | 4310 | 4310 | 4310 | 4310 | 50 |
| 464 | 20231020 | 111300 | 766253895 | 4300 | 4300 | 4300 | 4300 | 0 |
| 465 | 20231020 | 111200 | 766253895 | 4300 | 4305 | 4310 | 4300 | 441 |
| 466 | 20231020 | 111100 | 764357485 | 4300 | 4300 | 4300 | 4300 | 0 |
| 467 | 20231020 | 111000 | 764357485 | 4300 | 4300 | 4300 | 4300 | 169 |
| 468 | 20231020 | 110900 | 763630785 | 4300 | 4310 | 4315 | 4300 | 1238 |
| 469 | 20231020 | 110800 | 758304155 | 4305 | 4305 | 4305 | 4305 | 260 |
| 470 | 20231020 | 110700 | 757184855 | 4305 | 4305 | 4305 | 4305 | 103 |
| 471 | 20231020 | 110600 | 756741440 | 4305 | 4305 | 4305 | 4305 | 20 |
| 472 | 20231020 | 110500 | 756655340 | 4315 | 4315 | 4315 | 4315 | 23 |
| 473 | 20231020 | 110400 | 756556095 | 4320 | 4320 | 4320 | 4320 | 58 |
| 474 | 20231020 | 110300 | 756305535 | 4305 | 4305 | 4305 | 4305 | 0 |
| 475 | 20231020 | 110200 | 756305535 | 4305 | 4305 | 4305 | 4305 | 200 |
| 476 | 20231020 | 110100 | 755444535 | 4305 | 4305 | 4305 | 4305 | 295 |
| 477 | 20231020 | 110000 | 754174560 | 4305 | 4305 | 4305 | 4305 | 500 |
| 478 | 20231020 | 105900 | 752022060 | 4305 | 4305 | 4320 | 4305 | 505 |
| 479 | 20231020 | 105800 | 749846960 | 4310 | 4305 | 4310 | 4305 | 89 |
| 480 | 20231020 | 105700 | 749463620 | 4310 | 4310 | 4310 | 4310 | 1 |
| 481 | 20231020 | 105600 | 749459310 | 4305 | 4310 | 4310 | 4305 | 51 |
| 482 | 20231020 | 105500 | 749239605 | 4310 | 4315 | 4315 | 4310 | 349 |
| 483 | 20231020 | 105400 | 747734025 | 4315 | 4315 | 4315 | 4315 | 0 |
| 484 | 20231020 | 105300 | 747734025 | 4315 | 4315 | 4315 | 4315 | 331 |
| 485 | 20231020 | 105200 | 746305760 | 4325 | 4325 | 4325 | 4325 | 1 |
| 486 | 20231020 | 105100 | 746301435 | 4315 | 4315 | 4315 | 4315 | 0 |
| 487 | 20231020 | 105000 | 746301435 | 4315 | 4315 | 4315 | 4315 | 0 |
| 488 | 20231020 | 104900 | 746301435 | 4315 | 4315 | 4315 | 4315 | 0 |
| 489 | 20231020 | 104800 | 746301435 | 4315 | 4315 | 4315 | 4315 | 0 |
| 490 | 20231020 | 104700 | 746301435 | 4315 | 4315 | 4315 | 4315 | 100 |
| 491 | 20231020 | 104600 | 745869935 | 4315 | 4315 | 4315 | 4315 | 7 |
| 492 | 20231020 | 104500 | 745839730 | 4330 | 4330 | 4330 | 4330 | 33 |
| 493 | 20231020 | 104400 | 745696840 | 4340 | 4340 | 4340 | 4340 | 2 |
| 494 | 20231020 | 104300 | 745688160 | 4325 | 4335 | 4340 | 4325 | 1073 |
| 495 | 20231020 | 104200 | 741042180 | 4345 | 4345 | 4345 | 4345 | 953 |
| 496 | 20231020 | 104100 | 736901395 | 4350 | 4350 | 4350 | 4350 | 33 |
| 497 | 20231020 | 104000 | 736757845 | 4355 | 4375 | 4375 | 4355 | 1220 |
| 498 | 20231020 | 103900 | 731442035 | 4375 | 4325 | 4375 | 4325 | 3104 |
| 499 | 20231020 | 103800 | 717897245 | 4350 | 4310 | 4350 | 4305 | 5012 |
| 500 | 20231020 | 103700 | 696227005 | 4305 | 4305 | 4305 | 4305 | 0 |
| 501 | 20231020 | 103600 | 696227005 | 4305 | 4305 | 4305 | 4305 | 6982 |
| 502 | 20231020 | 103500 | 666169495 | 4295 | 4295 | 4295 | 4295 | 0 |
| 503 | 20231020 | 103400 | 666169495 | 4295 | 4300 | 4300 | 4295 | 241 |
| 504 | 20231020 | 103300 | 665133400 | 4300 | 4300 | 4300 | 4300 | 257 |
| 505 | 20231020 | 103200 | 664028300 | 4300 | 4300 | 4300 | 4300 | 160 |
| 506 | 20231020 | 103100 | 663340300 | 4300 | 4300 | 4300 | 4300 | 895 |
| 507 | 20231020 | 103000 | 659491800 | 4305 | 4305 | 4305 | 4305 | 23 |
| 508 | 20231020 | 102900 | 659392785 | 4300 | 4300 | 4300 | 4300 | 1407 |
| 509 | 20231020 | 102800 | 653342685 | 4300 | 4300 | 4300 | 4300 | 1170 |
| 510 | 20231020 | 102700 | 648311685 | 4305 | 4300 | 4305 | 4300 | 1453 |
| 511 | 20231020 | 102600 | 642063780 | 4300 | 4305 | 4305 | 4300 | 1020 |
| 512 | 20231020 | 102500 | 637672695 | 4310 | 4310 | 4310 | 4305 | 332 |
| 513 | 20231020 | 102400 | 636243260 | 4315 | 4320 | 4320 | 4315 | 562 |
| 514 | 20231020 | 102300 | 633816725 | 4315 | 4315 | 4315 | 4315 | 668 |
| 515 | 20231020 | 102200 | 630934305 | 4315 | 4305 | 4315 | 4305 | 40 |
| 516 | 20231020 | 102100 | 630761805 | 4305 | 4305 | 4305 | 4305 | 309 |
| 517 | 20231020 | 102000 | 629431560 | 4310 | 4310 | 4310 | 4310 | 0 |
| 518 | 20231020 | 101900 | 629431560 | 4310 | 4315 | 4315 | 4310 | 52 |
| 519 | 20231020 | 101800 | 629207340 | 4315 | 4315 | 4315 | 4315 | 7 |
| 520 | 20231020 | 101700 | 629177135 | 4315 | 4315 | 4315 | 4315 | 0 |
| 521 | 20231020 | 101600 | 629177135 | 4315 | 4315 | 4315 | 4315 | 150 |
| 522 | 20231020 | 101500 | 628529885 | 4315 | 4315 | 4315 | 4315 | 341 |
| 523 | 20231020 | 101400 | 627058470 | 4315 | 4305 | 4315 | 4305 | 204 |
| 524 | 20231020 | 101300 | 626180210 | 4315 | 4315 | 4315 | 4315 | 5 |
| 525 | 20231020 | 101200 | 626158635 | 4315 | 4300 | 4320 | 4300 | 673 |
| 526 | 20231020 | 101100 | 623258910 | 4310 | 4325 | 4325 | 4305 | 1474 |
| 527 | 20231020 | 101000 | 616909325 | 4325 | 4315 | 4325 | 4315 | 33 |
| 528 | 20231020 | 100900 | 616766920 | 4320 | 4325 | 4325 | 4320 | 1038 |
| 529 | 20231020 | 100800 | 612282585 | 4330 | 4330 | 4330 | 4330 | 4 |
| 530 | 20231020 | 100700 | 612265265 | 4330 | 4330 | 4330 | 4330 | 62 |
| 531 | 20231020 | 100600 | 611996805 | 4325 | 4325 | 4325 | 4325 | 265 |
| 532 | 20231020 | 100500 | 610850680 | 4325 | 4305 | 4330 | 4305 | 743 |
| 533 | 20231020 | 100400 | 607651840 | 4305 | 4320 | 4320 | 4305 | 1241 |
| 534 | 20231020 | 100300 | 602302190 | 4320 | 4315 | 4320 | 4315 | 3184 |
| 535 | 20231020 | 100200 | 588551115 | 4315 | 4310 | 4315 | 4300 | 1312 |
| 536 | 20231020 | 100100 | 582905530 | 4310 | 4315 | 4315 | 4310 | 321 |
| 537 | 20231020 | 100000 | 581521415 | 4305 | 4310 | 4315 | 4305 | 398 |
| 538 | 20231020 | 095900 | 579805620 | 4305 | 4325 | 4325 | 4300 | 10351 |
| 539 | 20231020 | 095800 | 535184805 | 4325 | 4325 | 4325 | 4325 | 20 |
| 540 | 20231020 | 095700 | 535098305 | 4325 | 4320 | 4325 | 4320 | 234 |
| 541 | 20231020 | 095600 | 534086425 | 4325 | 4325 | 4325 | 4320 | 206 |
| 542 | 20231020 | 095500 | 533196485 | 4325 | 4330 | 4330 | 4325 | 44 |
| 543 | 20231020 | 095400 | 533006180 | 4335 | 4335 | 4335 | 4325 | 124 |
| 544 | 20231020 | 095300 | 532469860 | 4325 | 4325 | 4325 | 4325 | 14 |
| 545 | 20231020 | 095200 | 532409310 | 4325 | 4325 | 4335 | 4325 | 1215 |
| 546 | 20231020 | 095100 | 527150915 | 4325 | 4310 | 4325 | 4310 | 1112 |
| 547 | 20231020 | 095000 | 522348675 | 4310 | 4315 | 4315 | 4305 | 1321 |
| 548 | 20231020 | 094900 | 516653770 | 4315 | 4315 | 4315 | 4315 | 80 |
| 549 | 20231020 | 094800 | 516308570 | 4310 | 4320 | 4320 | 4310 | 439 |
| 550 | 20231020 | 094700 | 514416175 | 4320 | 4320 | 4320 | 4320 | 177 |
| 551 | 20231020 | 094600 | 513651535 | 4330 | 4315 | 4330 | 4315 | 1405 |
| 552 | 20231020 | 094500 | 507581085 | 4300 | 4315 | 4315 | 4300 | 2570 |
| 553 | 20231020 | 094400 | 496515250 | 4310 | 4315 | 4320 | 4310 | 820 |
| 554 | 20231020 | 094300 | 492976160 | 4315 | 4320 | 4320 | 4315 | 1871 |
| 555 | 20231020 | 094200 | 484898740 | 4325 | 4330 | 4330 | 4325 | 350 |
| 556 | 20231020 | 094100 | 483383580 | 4330 | 4335 | 4335 | 4330 | 756 |
| 557 | 20231020 | 094000 | 480106425 | 4335 | 4325 | 4335 | 4325 | 27 |
| 558 | 20231020 | 093900 | 479989580 | 4335 | 4330 | 4335 | 4330 | 304 |
| 559 | 20231020 | 093800 | 478672960 | 4335 | 4320 | 4335 | 4300 | 7445 |
| 560 | 20231020 | 093700 | 446580865 | 4315 | 4325 | 4325 | 4315 | 1740 |
| 561 | 20231020 | 093600 | 439067700 | 4320 | 4350 | 4350 | 4315 | 1038 |
| 562 | 20231020 | 093500 | 434582250 | 4350 | 4350 | 4350 | 4350 | 18 |
| 563 | 20231020 | 093400 | 434503950 | 4355 | 4340 | 4355 | 4305 | 7126 |
| 564 | 20231020 | 093300 | 403723700 | 4345 | 4345 | 4345 | 4345 | 138 |
| 565 | 20231020 | 093200 | 403124090 | 4350 | 4360 | 4370 | 4350 | 3971 |
| 566 | 20231020 | 093100 | 385815855 | 4360 | 4375 | 4375 | 4360 | 1236 |
| 567 | 20231020 | 093000 | 380412530 | 4375 | 4385 | 4385 | 4375 | 61 |
| 568 | 20231020 | 092900 | 380145550 | 4385 | 4375 | 4385 | 4375 | 2006 |
| 569 | 20231020 | 092800 | 371351280 | 4375 | 4400 | 4400 | 4375 | 1029 |
| 570 | 20231020 | 092700 | 366835105 | 4420 | 4430 | 4450 | 4420 | 693 |
| 571 | 20231020 | 092600 | 363765790 | 4440 | 4395 | 4450 | 4395 | 2654 |
| 572 | 20231020 | 092500 | 352016210 | 4395 | 4375 | 4410 | 4365 | 1292 |
| 573 | 20231020 | 092400 | 346349615 | 4365 | 4375 | 4375 | 4365 | 522 |
| 574 | 20231020 | 092300 | 344068315 | 4375 | 4375 | 4375 | 4370 | 18 |
| 575 | 20231020 | 092200 | 343989640 | 4360 | 4355 | 4360 | 4340 | 1585 |
| 576 | 20231020 | 092100 | 337081795 | 4355 | 4355 | 4355 | 4340 | 744 |
| 577 | 20231020 | 092000 | 333851895 | 4335 | 4365 | 4370 | 4335 | 1684 |
| 578 | 20231020 | 091900 | 326517510 | 4365 | 4350 | 4365 | 4350 | 1361 |
| 579 | 20231020 | 091800 | 320592760 | 4345 | 4335 | 4350 | 4335 | 548 |
| 580 | 20231020 | 091700 | 318216145 | 4335 | 4335 | 4335 | 4335 | 651 |
| 581 | 20231020 | 091600 | 315394060 | 4335 | 4365 | 4365 | 4335 | 1143 |
| 582 | 20231020 | 091500 | 310422530 | 4370 | 4375 | 4375 | 4370 | 183 |
| 583 | 20231020 | 091400 | 309622535 | 4375 | 4405 | 4405 | 4375 | 1345 |
| 584 | 20231020 | 091300 | 303712440 | 4405 | 4380 | 4410 | 4380 | 714 |
| 585 | 20231020 | 091200 | 300574960 | 4375 | 4320 | 4375 | 4320 | 1890 |
| 586 | 20231020 | 091100 | 292354055 | 4320 | 4330 | 4345 | 4310 | 7876 |
| 587 | 20231020 | 091000 | 258354685 | 4300 | 4330 | 4360 | 4300 | 5406 |
| 588 | 20231020 | 090900 | 234982495 | 4330 | 4380 | 4380 | 4330 | 17044 |
| 589 | 20231020 | 090800 | 160888355 | 4380 | 4400 | 4400 | 4380 | 5814 |
| 590 | 20231020 | 090700 | 135333065 | 4405 | 4420 | 4420 | 4405 | 3945 |
| 591 | 20231020 | 090600 | 117925185 | 4420 | 4445 | 4455 | 4420 | 3881 |
| 592 | 20231020 | 090500 | 100710435 | 4445 | 4455 | 4460 | 4445 | 572 |
| 593 | 20231020 | 090400 | 98163720 | 4455 | 4470 | 4475 | 4455 | 880 |
| 594 | 20231020 | 090300 | 94239205 | 4470 | 4460 | 4475 | 4450 | 4068 |
| 595 | 20231020 | 090200 | 76117275 | 4470 | 4495 | 4495 | 4460 | 2724 |
| 596 | 20231020 | 090100 | 63919975 | 4495 | 4520 | 4520 | 4495 | 1283 |
| 597 | 20231020 | 090000 | 58137725 | 4520 | 4560 | 4580 | 4505 | 12049 |