33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 191900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 2535 |
| 3 | 20231018 | 191800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 4 | 20231018 | 191700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 5 | 20231018 | 191600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 6 | 20231018 | 191500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 7 | 20231018 | 191400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 8 | 20231018 | 191300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 9 | 20231018 | 191200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 10 | 20231018 | 191100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 11 | 20231018 | 191000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 12 | 20231018 | 190900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 13 | 20231018 | 190800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 14 | 20231018 | 190700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 15 | 20231018 | 190600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 16 | 20231018 | 190500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 17 | 20231018 | 190400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 18 | 20231018 | 190300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 19 | 20231018 | 190200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 20 | 20231018 | 190100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 21 | 20231018 | 190000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 22 | 20231018 | 185900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 23 | 20231018 | 185800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 24 | 20231018 | 185700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 25 | 20231018 | 185600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 26 | 20231018 | 185500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 27 | 20231018 | 185400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 28 | 20231018 | 185300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 29 | 20231018 | 185200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 30 | 20231018 | 185100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 31 | 20231018 | 185000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 32 | 20231018 | 184900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 2535 |
| 33 | 20231018 | 184800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 34 | 20231018 | 184700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 35 | 20231018 | 184600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 36 | 20231018 | 184500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 37 | 20231018 | 184400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 38 | 20231018 | 184300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 39 | 20231018 | 184200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 40 | 20231018 | 184100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 41 | 20231018 | 184000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 42 | 20231018 | 183900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 43 | 20231018 | 183800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 44 | 20231018 | 183700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 45 | 20231018 | 183600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 46 | 20231018 | 183500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 47 | 20231018 | 183400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 48 | 20231018 | 183300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 49 | 20231018 | 183200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 50 | 20231018 | 183100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 51 | 20231018 | 183000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 52 | 20231018 | 182900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 53 | 20231018 | 182800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 54 | 20231018 | 182700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 55 | 20231018 | 182600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 56 | 20231018 | 182500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 57 | 20231018 | 182400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 58 | 20231018 | 182300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 59 | 20231018 | 182200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 60 | 20231018 | 182100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 61 | 20231018 | 182000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 62 | 20231018 | 181900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 2535 |
| 63 | 20231018 | 181800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 64 | 20231018 | 181700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 65 | 20231018 | 181600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 66 | 20231018 | 181500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 67 | 20231018 | 181400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 68 | 20231018 | 181300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 69 | 20231018 | 181200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 70 | 20231018 | 181100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 71 | 20231018 | 181000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 72 | 20231018 | 180900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 73 | 20231018 | 180800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 74 | 20231018 | 180700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 75 | 20231018 | 180600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 76 | 20231018 | 180500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 77 | 20231018 | 180400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 78 | 20231018 | 180300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 79 | 20231018 | 180200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 80 | 20231018 | 180100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 81 | 20231018 | 180000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 82 | 20231018 | 175900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 83 | 20231018 | 175800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 84 | 20231018 | 175700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 85 | 20231018 | 175600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 86 | 20231018 | 175500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 87 | 20231018 | 175400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 88 | 20231018 | 175300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 89 | 20231018 | 175200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 90 | 20231018 | 175100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 91 | 20231018 | 175000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 92 | 20231018 | 174900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 2535 |
| 93 | 20231018 | 174800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 94 | 20231018 | 174700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 95 | 20231018 | 174600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 96 | 20231018 | 174500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 97 | 20231018 | 174400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 98 | 20231018 | 174300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 99 | 20231018 | 174200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 100 | 20231018 | 174100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 101 | 20231018 | 174000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 102 | 20231018 | 173900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 103 | 20231018 | 173800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 104 | 20231018 | 173700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 105 | 20231018 | 173600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 106 | 20231018 | 173500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 107 | 20231018 | 173400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 108 | 20231018 | 173300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 109 | 20231018 | 173200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 110 | 20231018 | 173100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 111 | 20231018 | 173000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 112 | 20231018 | 172900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 113 | 20231018 | 172800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 114 | 20231018 | 172700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 115 | 20231018 | 172600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 116 | 20231018 | 172500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 117 | 20231018 | 172400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 118 | 20231018 | 172300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 119 | 20231018 | 172200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 120 | 20231018 | 172100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 121 | 20231018 | 172000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 122 | 20231018 | 171900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 2535 |
| 123 | 20231018 | 171800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 124 | 20231018 | 171700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 125 | 20231018 | 171600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 126 | 20231018 | 171500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 127 | 20231018 | 171400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 128 | 20231018 | 171300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 129 | 20231018 | 171200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 130 | 20231018 | 171100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 131 | 20231018 | 171000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 132 | 20231018 | 170900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 133 | 20231018 | 170800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 134 | 20231018 | 170700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 135 | 20231018 | 170600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 136 | 20231018 | 170500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 137 | 20231018 | 170400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 138 | 20231018 | 170300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 139 | 20231018 | 170200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 140 | 20231018 | 170100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 141 | 20231018 | 170000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 142 | 20231018 | 165900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 143 | 20231018 | 165800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 144 | 20231018 | 165700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 145 | 20231018 | 165600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 146 | 20231018 | 165500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 147 | 20231018 | 165400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 148 | 20231018 | 165300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 149 | 20231018 | 165200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 150 | 20231018 | 165100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 151 | 20231018 | 165000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 152 | 20231018 | 164900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 2535 |
| 153 | 20231018 | 164800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 154 | 20231018 | 164700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 155 | 20231018 | 164600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 156 | 20231018 | 164500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 157 | 20231018 | 164400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 158 | 20231018 | 164300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 159 | 20231018 | 164200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 160 | 20231018 | 164100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 161 | 20231018 | 164000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 162 | 20231018 | 163900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 163 | 20231018 | 163800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 164 | 20231018 | 163700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 165 | 20231018 | 163600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 166 | 20231018 | 163500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 167 | 20231018 | 163400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 168 | 20231018 | 163300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 169 | 20231018 | 163200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 170 | 20231018 | 163100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 171 | 20231018 | 163000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 172 | 20231018 | 162900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 173 | 20231018 | 162800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 174 | 20231018 | 162700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 175 | 20231018 | 162600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 176 | 20231018 | 162500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 177 | 20231018 | 162400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 178 | 20231018 | 162300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 179 | 20231018 | 162200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 180 | 20231018 | 162100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 181 | 20231018 | 162000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 182 | 20231018 | 161900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 2535 |
| 183 | 20231018 | 161800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 184 | 20231018 | 161700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 185 | 20231018 | 161600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 186 | 20231018 | 161500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 187 | 20231018 | 161400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 188 | 20231018 | 161300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 189 | 20231018 | 161200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 190 | 20231018 | 161100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 191 | 20231018 | 161000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 192 | 20231018 | 160900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 193 | 20231018 | 160800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 194 | 20231018 | 160700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 195 | 20231018 | 160600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 196 | 20231018 | 160500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 197 | 20231018 | 160400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 198 | 20231018 | 160300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 199 | 20231018 | 160200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 200 | 20231018 | 160100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 201 | 20231018 | 160000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 202 | 20231018 | 155900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 203 | 20231018 | 155800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 204 | 20231018 | 155700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 205 | 20231018 | 155600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 206 | 20231018 | 155500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 207 | 20231018 | 155400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 208 | 20231018 | 155300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 209 | 20231018 | 155200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 210 | 20231018 | 155100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 211 | 20231018 | 155000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 212 | 20231018 | 154900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 2535 |
| 213 | 20231018 | 154800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 214 | 20231018 | 154700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 215 | 20231018 | 154600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 216 | 20231018 | 154500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 217 | 20231018 | 154400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 218 | 20231018 | 154300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 219 | 20231018 | 154200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 220 | 20231018 | 154100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 221 | 20231018 | 154000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 222 | 20231018 | 153900 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 223 | 20231018 | 153800 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 224 | 20231018 | 153700 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 225 | 20231018 | 153600 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 226 | 20231018 | 153500 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 227 | 20231018 | 153400 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 228 | 20231018 | 153300 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 229 | 20231018 | 153200 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 230 | 20231018 | 153100 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 231 | 20231018 | 153000 | 2750956650 | 10500 | 10500 | 10500 | 10500 | 2535 |
| 232 | 20231018 | 152900 | 2724339150 | 10510 | 10510 | 10510 | 10510 | 0 |
| 233 | 20231018 | 152800 | 2724339150 | 10510 | 10510 | 10510 | 10510 | 0 |
| 234 | 20231018 | 152700 | 2724339150 | 10510 | 10510 | 10510 | 10510 | 0 |
| 235 | 20231018 | 152600 | 2724339150 | 10510 | 10510 | 10510 | 10510 | 0 |
| 236 | 20231018 | 152500 | 2724339150 | 10510 | 10510 | 10510 | 10510 | 0 |
| 237 | 20231018 | 152400 | 2724339150 | 10510 | 10510 | 10510 | 10510 | 0 |
| 238 | 20231018 | 152300 | 2724339150 | 10510 | 10510 | 10510 | 10510 | 0 |
| 239 | 20231018 | 152200 | 2724339150 | 10510 | 10510 | 10510 | 10510 | 0 |
| 240 | 20231018 | 152100 | 2724339150 | 10510 | 10510 | 10510 | 10510 | 0 |
| 241 | 20231018 | 152000 | 2724339150 | 10510 | 10510 | 10510 | 10510 | 0 |
| 242 | 20231018 | 151900 | 2724339150 | 10510 | 10510 | 10520 | 10500 | 977 |
| 243 | 20231018 | 151800 | 2714070410 | 10510 | 10500 | 10510 | 10500 | 340 |
| 244 | 20231018 | 151700 | 2710499420 | 10510 | 10510 | 10510 | 10510 | 57 |
| 245 | 20231018 | 151600 | 2709900350 | 10510 | 10500 | 10510 | 10500 | 1481 |
| 246 | 20231018 | 151500 | 2694336780 | 10500 | 10500 | 10500 | 10500 | 0 |
| 247 | 20231018 | 151400 | 2694336780 | 10500 | 10500 | 10500 | 10500 | 4 |
| 248 | 20231018 | 151300 | 2694294780 | 10490 | 10490 | 10490 | 10490 | 25 |
| 249 | 20231018 | 151200 | 2694032530 | 10490 | 10490 | 10490 | 10490 | 25 |
| 250 | 20231018 | 151100 | 2693770280 | 10490 | 10510 | 10510 | 10490 | 27 |
| 251 | 20231018 | 151000 | 2693487010 | 10500 | 10500 | 10500 | 10500 | 259 |
| 252 | 20231018 | 150900 | 2690767510 | 10500 | 10500 | 10500 | 10500 | 50 |
| 253 | 20231018 | 150800 | 2690242510 | 10510 | 10500 | 10510 | 10500 | 531 |
| 254 | 20231018 | 150700 | 2684666710 | 10500 | 10500 | 10510 | 10500 | 45 |
| 255 | 20231018 | 150600 | 2684194160 | 10500 | 10530 | 10530 | 10500 | 75 |
| 256 | 20231018 | 150500 | 2683405480 | 10530 | 10530 | 10530 | 10530 | 20 |
| 257 | 20231018 | 150400 | 2683194880 | 10530 | 10510 | 10530 | 10510 | 489 |
| 258 | 20231018 | 150300 | 2678045870 | 10510 | 10510 | 10510 | 10510 | 342 |
| 259 | 20231018 | 150200 | 2674451450 | 10510 | 10510 | 10510 | 10510 | 0 |
| 260 | 20231018 | 150100 | 2674451450 | 10510 | 10510 | 10510 | 10510 | 120 |
| 261 | 20231018 | 150000 | 2673190250 | 10500 | 10540 | 10540 | 10500 | 410 |
| 262 | 20231018 | 145900 | 2668885040 | 10530 | 10490 | 10530 | 10490 | 1117 |
| 263 | 20231018 | 145800 | 2657144310 | 10490 | 10510 | 10510 | 10490 | 447 |
| 264 | 20231018 | 145700 | 2652449610 | 10530 | 10530 | 10530 | 10530 | 5 |
| 265 | 20231018 | 145600 | 2652396960 | 10540 | 10540 | 10540 | 10540 | 2 |
| 266 | 20231018 | 145500 | 2652375880 | 10550 | 10550 | 10550 | 10550 | 0 |
| 267 | 20231018 | 145400 | 2652375880 | 10550 | 10550 | 10550 | 10550 | 0 |
| 268 | 20231018 | 145300 | 2652375880 | 10550 | 10550 | 10550 | 10550 | 514 |
| 269 | 20231018 | 145200 | 2646953180 | 10550 | 10490 | 10550 | 10490 | 1363 |
| 270 | 20231018 | 145100 | 2632611610 | 10450 | 10450 | 10450 | 10450 | 0 |
| 271 | 20231018 | 145000 | 2632611610 | 10450 | 10510 | 10510 | 10450 | 2723 |
| 272 | 20231018 | 144900 | 2604027570 | 10510 | 10510 | 10510 | 10510 | 44 |
| 273 | 20231018 | 144800 | 2603565130 | 10530 | 10530 | 10530 | 10530 | 0 |
| 274 | 20231018 | 144700 | 2603565130 | 10530 | 10540 | 10540 | 10530 | 125 |
| 275 | 20231018 | 144600 | 2602247880 | 10550 | 10530 | 10550 | 10530 | 364 |
| 276 | 20231018 | 144500 | 2598414900 | 10530 | 10510 | 10530 | 10500 | 1029 |
| 277 | 20231018 | 144400 | 2587583290 | 10500 | 10490 | 10500 | 10490 | 301 |
| 278 | 20231018 | 144300 | 2584423890 | 10470 | 10480 | 10480 | 10470 | 1034 |
| 279 | 20231018 | 144200 | 2573597410 | 10480 | 10470 | 10480 | 10470 | 116 |
| 280 | 20231018 | 144100 | 2572382790 | 10480 | 10470 | 10480 | 10470 | 64 |
| 281 | 20231018 | 144000 | 2571712160 | 10470 | 10470 | 10470 | 10470 | 191 |
| 282 | 20231018 | 143900 | 2569712390 | 10470 | 10470 | 10490 | 10470 | 62 |
| 283 | 20231018 | 143800 | 2569063210 | 10470 | 10470 | 10470 | 10470 | 1 |
| 284 | 20231018 | 143700 | 2569052740 | 10470 | 10480 | 10480 | 10470 | 237 |
| 285 | 20231018 | 143600 | 2566569330 | 10510 | 10510 | 10510 | 10510 | 1 |
| 286 | 20231018 | 143500 | 2566558820 | 10530 | 10430 | 10530 | 10430 | 1971 |
| 287 | 20231018 | 143400 | 2545880160 | 10420 | 10430 | 10430 | 10420 | 138 |
| 288 | 20231018 | 143300 | 2544441960 | 10420 | 10430 | 10430 | 10420 | 124 |
| 289 | 20231018 | 143200 | 2543149640 | 10430 | 10430 | 10430 | 10420 | 202 |
| 290 | 20231018 | 143100 | 2541043780 | 10440 | 10420 | 10440 | 10410 | 141 |
| 291 | 20231018 | 143000 | 2539575930 | 10410 | 10410 | 10420 | 10400 | 462 |
| 292 | 20231018 | 142900 | 2534765900 | 10400 | 10410 | 10420 | 10400 | 780 |
| 293 | 20231018 | 142800 | 2526650700 | 10410 | 10400 | 10410 | 10400 | 654 |
| 294 | 20231018 | 142700 | 2519848050 | 10410 | 10430 | 10430 | 10410 | 3349 |
| 295 | 20231018 | 142600 | 2484961360 | 10420 | 10440 | 10440 | 10420 | 1103 |
| 296 | 20231018 | 142500 | 2473457950 | 10460 | 10460 | 10460 | 10460 | 0 |
| 297 | 20231018 | 142400 | 2473457950 | 10460 | 10460 | 10460 | 10460 | 1 |
| 298 | 20231018 | 142300 | 2473447490 | 10470 | 10470 | 10470 | 10470 | 0 |
| 299 | 20231018 | 142200 | 2473447490 | 10470 | 10470 | 10470 | 10470 | 2 |
| 300 | 20231018 | 142100 | 2473426550 | 10470 | 10470 | 10470 | 10430 | 1603 |
| 301 | 20231018 | 142000 | 2456677380 | 10470 | 10470 | 10470 | 10470 | 15 |
| 302 | 20231018 | 141900 | 2456520330 | 10470 | 10470 | 10500 | 10460 | 1323 |
| 303 | 20231018 | 141800 | 2442671330 | 10470 | 10470 | 10470 | 10470 | 211 |
| 304 | 20231018 | 141700 | 2440462160 | 10470 | 10500 | 10500 | 10470 | 852 |
| 305 | 20231018 | 141600 | 2431538180 | 10480 | 10480 | 10480 | 10480 | 400 |
| 306 | 20231018 | 141500 | 2427346180 | 10520 | 10500 | 10520 | 10480 | 601 |
| 307 | 20231018 | 141400 | 2421040570 | 10500 | 10500 | 10500 | 10500 | 20 |
| 308 | 20231018 | 141300 | 2420830570 | 10500 | 10540 | 10540 | 10500 | 1479 |
| 309 | 20231018 | 141200 | 2405301030 | 10550 | 10500 | 10550 | 10500 | 2 |
| 310 | 20231018 | 141100 | 2405279980 | 10560 | 10560 | 10560 | 10560 | 1 |
| 311 | 20231018 | 141000 | 2405269420 | 10500 | 10570 | 10570 | 10500 | 2846 |
| 312 | 20231018 | 140900 | 2375380280 | 10570 | 10540 | 10570 | 10510 | 523 |
| 313 | 20231018 | 140800 | 2369873950 | 10540 | 10540 | 10540 | 10540 | 1 |
| 314 | 20231018 | 140700 | 2369863410 | 10540 | 10540 | 10540 | 10540 | 1 |
| 315 | 20231018 | 140600 | 2369852870 | 10510 | 10510 | 10510 | 10510 | 542 |
| 316 | 20231018 | 140500 | 2364156450 | 10540 | 10510 | 10540 | 10510 | 282 |
| 317 | 20231018 | 140400 | 2361192580 | 10510 | 10540 | 10540 | 10510 | 70 |
| 318 | 20231018 | 140300 | 2360456280 | 10540 | 10540 | 10540 | 10540 | 1 |
| 319 | 20231018 | 140200 | 2360445740 | 10500 | 10500 | 10500 | 10500 | 0 |
| 320 | 20231018 | 140100 | 2360445740 | 10500 | 10520 | 10570 | 10500 | 1649 |
| 321 | 20231018 | 140000 | 2343120600 | 10520 | 10540 | 10540 | 10520 | 1230 |
| 322 | 20231018 | 135900 | 2330174150 | 10540 | 10540 | 10540 | 10540 | 249 |
| 323 | 20231018 | 135800 | 2327549690 | 10540 | 10540 | 10540 | 10540 | 1 |
| 324 | 20231018 | 135700 | 2327539150 | 10540 | 10540 | 10540 | 10540 | 13 |
| 325 | 20231018 | 135600 | 2327402130 | 10540 | 10540 | 10540 | 10530 | 578 |
| 326 | 20231018 | 135500 | 2321310020 | 10540 | 10530 | 10540 | 10530 | 13 |
| 327 | 20231018 | 135400 | 2321173020 | 10540 | 10570 | 10570 | 10530 | 1171 |
| 328 | 20231018 | 135300 | 2308824440 | 10580 | 10570 | 10580 | 10570 | 72 |
| 329 | 20231018 | 135200 | 2308062780 | 10570 | 10570 | 10580 | 10570 | 153 |
| 330 | 20231018 | 135100 | 2306444570 | 10590 | 10590 | 10590 | 10590 | 1 |
| 331 | 20231018 | 135000 | 2306433980 | 10570 | 10570 | 10570 | 10570 | 675 |
| 332 | 20231018 | 134900 | 2299299230 | 10570 | 10570 | 10570 | 10570 | 1 |
| 333 | 20231018 | 134800 | 2299288660 | 10520 | 10520 | 10520 | 10520 | 4 |
| 334 | 20231018 | 134700 | 2299246580 | 10570 | 10570 | 10570 | 10570 | 10 |
| 335 | 20231018 | 134600 | 2299140880 | 10570 | 10570 | 10570 | 10570 | 5 |
| 336 | 20231018 | 134500 | 2299088030 | 10520 | 10530 | 10570 | 10520 | 1872 |
| 337 | 20231018 | 134400 | 2279318220 | 10530 | 10530 | 10530 | 10530 | 1074 |
| 338 | 20231018 | 134300 | 2268009000 | 10520 | 10560 | 10560 | 10520 | 15 |
| 339 | 20231018 | 134200 | 2267851160 | 10560 | 10560 | 10560 | 10560 | 0 |
| 340 | 20231018 | 134100 | 2267851160 | 10560 | 10550 | 10560 | 10550 | 5 |
| 341 | 20231018 | 134000 | 2267798400 | 10550 | 10550 | 10550 | 10550 | 0 |
| 342 | 20231018 | 133900 | 2267798400 | 10550 | 10550 | 10550 | 10550 | 149 |
| 343 | 20231018 | 133800 | 2266226450 | 10520 | 10520 | 10520 | 10520 | 42 |
| 344 | 20231018 | 133700 | 2265784610 | 10520 | 10540 | 10550 | 10520 | 179 |
| 345 | 20231018 | 133600 | 2263899150 | 10570 | 10570 | 10570 | 10570 | 0 |
| 346 | 20231018 | 133500 | 2263899150 | 10570 | 10500 | 10570 | 10500 | 254 |
| 347 | 20231018 | 133400 | 2261229160 | 10500 | 10500 | 10500 | 10500 | 200 |
| 348 | 20231018 | 133300 | 2259129160 | 10500 | 10500 | 10500 | 10500 | 197 |
| 349 | 20231018 | 133200 | 2257060660 | 10500 | 10490 | 10500 | 10490 | 173 |
| 350 | 20231018 | 133100 | 2255244660 | 10500 | 10480 | 10500 | 10480 | 51 |
| 351 | 20231018 | 133000 | 2254709960 | 10470 | 10500 | 10500 | 10470 | 1725 |
| 352 | 20231018 | 132900 | 2236608690 | 10500 | 10550 | 10550 | 10500 | 141 |
| 353 | 20231018 | 132800 | 2235127480 | 10510 | 10540 | 10540 | 10500 | 18515 |
| 354 | 20231018 | 132700 | 2040616800 | 10550 | 10570 | 10570 | 10550 | 62 |
| 355 | 20231018 | 132600 | 2039962680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 356 | 20231018 | 132500 | 2039962680 | 10550 | 10570 | 10570 | 10550 | 32 |
| 357 | 20231018 | 132400 | 2039624960 | 10550 | 10550 | 10550 | 10550 | 1825 |
| 358 | 20231018 | 132300 | 2020371210 | 10580 | 10580 | 10580 | 10580 | 11 |
| 359 | 20231018 | 132200 | 2020254830 | 10590 | 10590 | 10590 | 10590 | 0 |
| 360 | 20231018 | 132100 | 2020254830 | 10590 | 10590 | 10590 | 10590 | 1 |
| 361 | 20231018 | 132000 | 2020244240 | 10540 | 10540 | 10540 | 10540 | 12 |
| 362 | 20231018 | 131900 | 2020117760 | 10540 | 10550 | 10550 | 10540 | 14 |
| 363 | 20231018 | 131800 | 2019970090 | 10540 | 10540 | 10540 | 10540 | 7 |
| 364 | 20231018 | 131700 | 2019896310 | 10550 | 10550 | 10550 | 10550 | 22 |
| 365 | 20231018 | 131600 | 2019664210 | 10550 | 10540 | 10550 | 10540 | 93 |
| 366 | 20231018 | 131500 | 2018683560 | 10550 | 10550 | 10550 | 10550 | 131 |
| 367 | 20231018 | 131400 | 2017301510 | 10550 | 10550 | 10550 | 10550 | 90 |
| 368 | 20231018 | 131300 | 2016352010 | 10550 | 10600 | 10600 | 10550 | 308 |
| 369 | 20231018 | 131200 | 2013102150 | 10600 | 10600 | 10600 | 10600 | 5 |
| 370 | 20231018 | 131100 | 2013049150 | 10600 | 10600 | 10600 | 10600 | 1 |
| 371 | 20231018 | 131000 | 2013038550 | 10600 | 10600 | 10600 | 10600 | 70 |
| 372 | 20231018 | 130900 | 2012296550 | 10600 | 10580 | 10600 | 10570 | 301 |
| 373 | 20231018 | 130800 | 2009114920 | 10570 | 10570 | 10570 | 10570 | 21 |
| 374 | 20231018 | 130700 | 2008892950 | 10570 | 10580 | 10590 | 10570 | 103 |
| 375 | 20231018 | 130600 | 2007803220 | 10580 | 10580 | 10580 | 10580 | 206 |
| 376 | 20231018 | 130500 | 2005623740 | 10590 | 10590 | 10590 | 10590 | 28 |
| 377 | 20231018 | 130400 | 2005327220 | 10590 | 10590 | 10590 | 10590 | 566 |
| 378 | 20231018 | 130300 | 1999333280 | 10610 | 10610 | 10610 | 10610 | 1 |
| 379 | 20231018 | 130200 | 1999322670 | 10610 | 10610 | 10610 | 10610 | 5 |
| 380 | 20231018 | 130100 | 1999269620 | 10610 | 10600 | 10610 | 10580 | 871 |
| 381 | 20231018 | 130000 | 1990039740 | 10590 | 10590 | 10590 | 10590 | 78 |
| 382 | 20231018 | 125900 | 1989213720 | 10590 | 10590 | 10590 | 10590 | 122 |
| 383 | 20231018 | 125800 | 1987921740 | 10590 | 10590 | 10590 | 10590 | 1 |
| 384 | 20231018 | 125700 | 1987911150 | 10590 | 10580 | 10590 | 10580 | 57 |
| 385 | 20231018 | 125600 | 1987307580 | 10580 | 10580 | 10580 | 10580 | 1 |
| 386 | 20231018 | 125500 | 1987297000 | 10570 | 10580 | 10580 | 10570 | 8 |
| 387 | 20231018 | 125400 | 1987212380 | 10570 | 10580 | 10580 | 10570 | 274 |
| 388 | 20231018 | 125300 | 1984316090 | 10570 | 10570 | 10570 | 10570 | 19 |
| 389 | 20231018 | 125200 | 1984115260 | 10580 | 10580 | 10580 | 10570 | 404 |
| 390 | 20231018 | 125100 | 1979841170 | 10580 | 10580 | 10580 | 10570 | 116 |
| 391 | 20231018 | 125000 | 1978614420 | 10580 | 10580 | 10580 | 10580 | 148 |
| 392 | 20231018 | 124900 | 1977048580 | 10570 | 10580 | 10580 | 10570 | 14 |
| 393 | 20231018 | 124800 | 1976900510 | 10570 | 10570 | 10570 | 10570 | 2 |
| 394 | 20231018 | 124700 | 1976879370 | 10570 | 10560 | 10570 | 10560 | 379 |
| 395 | 20231018 | 124600 | 1972873390 | 10570 | 10560 | 10570 | 10560 | 72 |
| 396 | 20231018 | 124500 | 1972112680 | 10560 | 10560 | 10560 | 10560 | 21 |
| 397 | 20231018 | 124400 | 1971890920 | 10570 | 10570 | 10570 | 10560 | 561 |
| 398 | 20231018 | 124300 | 1965961340 | 10570 | 10560 | 10570 | 10560 | 24 |
| 399 | 20231018 | 124200 | 1965707890 | 10560 | 10560 | 10560 | 10560 | 10 |
| 400 | 20231018 | 124100 | 1965602290 | 10560 | 10550 | 10560 | 10550 | 19 |
| 401 | 20231018 | 124000 | 1965401830 | 10550 | 10560 | 10560 | 10550 | 69 |
| 402 | 20231018 | 123900 | 1964673370 | 10570 | 10560 | 10570 | 10560 | 445 |
| 403 | 20231018 | 123800 | 1959974070 | 10560 | 10560 | 10560 | 10560 | 0 |
| 404 | 20231018 | 123700 | 1959974070 | 10560 | 10550 | 10560 | 10550 | 60 |
| 405 | 20231018 | 123600 | 1959341040 | 10530 | 10530 | 10530 | 10530 | 0 |
| 406 | 20231018 | 123500 | 1959341040 | 10530 | 10540 | 10540 | 10530 | 56 |
| 407 | 20231018 | 123400 | 1958751300 | 10530 | 10550 | 10550 | 10530 | 9 |
| 408 | 20231018 | 123300 | 1958656390 | 10550 | 10540 | 10550 | 10530 | 26 |
| 409 | 20231018 | 123200 | 1958382310 | 10560 | 10540 | 10560 | 10540 | 405 |
| 410 | 20231018 | 123100 | 1954111310 | 10540 | 10520 | 10540 | 10510 | 1862 |
| 411 | 20231018 | 123000 | 1934537780 | 10520 | 10550 | 10550 | 10520 | 1856 |
| 412 | 20231018 | 122900 | 1914997750 | 10550 | 10540 | 10560 | 10540 | 460 |
| 413 | 20231018 | 122800 | 1910143350 | 10540 | 10580 | 10580 | 10540 | 2048 |
| 414 | 20231018 | 122700 | 1888514120 | 10580 | 10580 | 10640 | 10580 | 426 |
| 415 | 20231018 | 122600 | 1884001370 | 10580 | 10590 | 10590 | 10580 | 717 |
| 416 | 20231018 | 122500 | 1876409510 | 10600 | 10610 | 10610 | 10600 | 95 |
| 417 | 20231018 | 122400 | 1875402460 | 10610 | 10620 | 10620 | 10610 | 8 |
| 418 | 20231018 | 122300 | 1875317570 | 10620 | 10620 | 10620 | 10620 | 0 |
| 419 | 20231018 | 122200 | 1875317570 | 10620 | 10620 | 10620 | 10620 | 1 |
| 420 | 20231018 | 122100 | 1875306950 | 10640 | 10640 | 10640 | 10640 | 1 |
| 421 | 20231018 | 122000 | 1875296310 | 10590 | 10600 | 10600 | 10590 | 313 |
| 422 | 20231018 | 121900 | 1871978640 | 10600 | 10600 | 10600 | 10600 | 0 |
| 423 | 20231018 | 121800 | 1871978640 | 10600 | 10600 | 10600 | 10600 | 857 |
| 424 | 20231018 | 121700 | 1862894440 | 10600 | 10600 | 10600 | 10600 | 110 |
| 425 | 20231018 | 121600 | 1861728440 | 10600 | 10620 | 10620 | 10600 | 300 |
| 426 | 20231018 | 121500 | 1858543640 | 10610 | 10600 | 10610 | 10600 | 104 |
| 427 | 20231018 | 121400 | 1857440530 | 10610 | 10620 | 10620 | 10610 | 12 |
| 428 | 20231018 | 121300 | 1857313120 | 10600 | 10610 | 10620 | 10600 | 261 |
| 429 | 20231018 | 121200 | 1854544000 | 10630 | 10630 | 10640 | 10630 | 177 |
| 430 | 20231018 | 121100 | 1852662390 | 10640 | 10670 | 10670 | 10640 | 677 |
| 431 | 20231018 | 121000 | 1845451610 | 10650 | 10670 | 10670 | 10650 | 212 |
| 432 | 20231018 | 120900 | 1843191730 | 10670 | 10660 | 10670 | 10630 | 376 |
| 433 | 20231018 | 120800 | 1839192270 | 10650 | 10670 | 10670 | 10650 | 141 |
| 434 | 20231018 | 120700 | 1837690400 | 10670 | 10670 | 10670 | 10670 | 15 |
| 435 | 20231018 | 120600 | 1837530350 | 10670 | 10670 | 10670 | 10650 | 128 |
| 436 | 20231018 | 120500 | 1836166230 | 10670 | 10670 | 10670 | 10670 | 321 |
| 437 | 20231018 | 120400 | 1832741160 | 10670 | 10660 | 10670 | 10660 | 323 |
| 438 | 20231018 | 120300 | 1829295580 | 10670 | 10670 | 10670 | 10670 | 112 |
| 439 | 20231018 | 120200 | 1828100540 | 10680 | 10680 | 10680 | 10680 | 0 |
| 440 | 20231018 | 120100 | 1828100540 | 10680 | 10680 | 10680 | 10680 | 22 |
| 441 | 20231018 | 120000 | 1827865580 | 10680 | 10680 | 10680 | 10680 | 247 |
| 442 | 20231018 | 115900 | 1825227620 | 10680 | 10680 | 10680 | 10680 | 3 |
| 443 | 20231018 | 115800 | 1825195580 | 10680 | 10680 | 10680 | 10680 | 150 |
| 444 | 20231018 | 115700 | 1823593580 | 10690 | 10640 | 10690 | 10640 | 641 |
| 445 | 20231018 | 115600 | 1816742810 | 10640 | 10640 | 10640 | 10640 | 41 |
| 446 | 20231018 | 115500 | 1816306570 | 10630 | 10630 | 10630 | 10630 | 1 |
| 447 | 20231018 | 115400 | 1816295940 | 10640 | 10650 | 10650 | 10640 | 200 |
| 448 | 20231018 | 115300 | 1814166870 | 10650 | 10590 | 10650 | 10580 | 8760 |
| 449 | 20231018 | 115200 | 1721329530 | 10590 | 10610 | 10610 | 10580 | 1133 |
| 450 | 20231018 | 115100 | 1709325570 | 10650 | 10650 | 10650 | 10600 | 41588 |
| 451 | 20231018 | 115000 | 1268298300 | 10650 | 10670 | 10700 | 10650 | 822 |
| 452 | 20231018 | 114900 | 1259536680 | 10660 | 10670 | 10670 | 10650 | 824 |
| 453 | 20231018 | 114800 | 1250756630 | 10660 | 10660 | 10660 | 10660 | 53 |
| 454 | 20231018 | 114700 | 1250191650 | 10660 | 10660 | 10660 | 10660 | 5 |
| 455 | 20231018 | 114600 | 1250138350 | 10660 | 10660 | 10660 | 10660 | 0 |
| 456 | 20231018 | 114500 | 1250138350 | 10660 | 10660 | 10660 | 10660 | 71 |
| 457 | 20231018 | 114400 | 1249381490 | 10670 | 10660 | 10670 | 10660 | 159 |
| 458 | 20231018 | 114300 | 1247686540 | 10660 | 10660 | 10660 | 10660 | 121 |
| 459 | 20231018 | 114200 | 1246396680 | 10660 | 10660 | 10660 | 10650 | 50 |
| 460 | 20231018 | 114100 | 1245863690 | 10660 | 10660 | 10660 | 10660 | 1 |
| 461 | 20231018 | 114000 | 1245853030 | 10650 | 10650 | 10650 | 10650 | 0 |
| 462 | 20231018 | 113900 | 1245853030 | 10650 | 10660 | 10660 | 10650 | 378 |
| 463 | 20231018 | 113800 | 1241825930 | 10660 | 10660 | 10660 | 10650 | 20 |
| 464 | 20231018 | 113700 | 1241612820 | 10650 | 10650 | 10650 | 10650 | 580 |
| 465 | 20231018 | 113600 | 1235435820 | 10660 | 10670 | 10680 | 10660 | 823 |
| 466 | 20231018 | 113500 | 1226658420 | 10680 | 10680 | 10680 | 10670 | 226 |
| 467 | 20231018 | 113400 | 1224245980 | 10700 | 10700 | 10700 | 10690 | 149 |
| 468 | 20231018 | 113300 | 1222652690 | 10760 | 10680 | 10760 | 10680 | 944 |
| 469 | 20231018 | 113200 | 1212564870 | 10680 | 10680 | 10680 | 10680 | 38 |
| 470 | 20231018 | 113100 | 1212159030 | 10680 | 10690 | 10690 | 10680 | 287 |
| 471 | 20231018 | 113000 | 1209091010 | 10680 | 10680 | 10690 | 10680 | 199 |
| 472 | 20231018 | 112900 | 1206964170 | 10680 | 10690 | 10690 | 10680 | 136 |
| 473 | 20231018 | 112800 | 1205511290 | 10690 | 10700 | 10750 | 10690 | 1027 |
| 474 | 20231018 | 112700 | 1194531590 | 10750 | 10750 | 10750 | 10750 | 0 |
| 475 | 20231018 | 112600 | 1194531590 | 10750 | 10750 | 10750 | 10750 | 3 |
| 476 | 20231018 | 112500 | 1194499340 | 10760 | 10700 | 10770 | 10700 | 173 |
| 477 | 20231018 | 112400 | 1192648110 | 10700 | 10700 | 10700 | 10700 | 22 |
| 478 | 20231018 | 112300 | 1192412710 | 10770 | 10770 | 10770 | 10770 | 0 |
| 479 | 20231018 | 112200 | 1192412710 | 10770 | 10770 | 10770 | 10770 | 1 |
| 480 | 20231018 | 112100 | 1192401940 | 10700 | 10700 | 10770 | 10700 | 225 |
| 481 | 20231018 | 112000 | 1189990150 | 10720 | 10720 | 10720 | 10720 | 0 |
| 482 | 20231018 | 111900 | 1189990150 | 10720 | 10720 | 10720 | 10720 | 1522 |
| 483 | 20231018 | 111800 | 1173674310 | 10720 | 10700 | 10720 | 10700 | 70 |
| 484 | 20231018 | 111700 | 1172924110 | 10700 | 10700 | 10700 | 10700 | 22 |
| 485 | 20231018 | 111600 | 1172688710 | 10700 | 10700 | 10700 | 10700 | 0 |
| 486 | 20231018 | 111500 | 1172688710 | 10700 | 10700 | 10700 | 10700 | 18 |
| 487 | 20231018 | 111400 | 1172496110 | 10660 | 10670 | 10680 | 10660 | 2266 |
| 488 | 20231018 | 111300 | 1148298900 | 10670 | 10700 | 10700 | 10670 | 2015 |
| 489 | 20231018 | 111200 | 1126783230 | 10690 | 10720 | 10720 | 10690 | 3792 |
| 490 | 20231018 | 111100 | 1086189140 | 10730 | 10740 | 10740 | 10730 | 728 |
| 491 | 20231018 | 111000 | 1078377220 | 10740 | 10780 | 10780 | 10740 | 638 |
| 492 | 20231018 | 110900 | 1071524080 | 10790 | 10790 | 10790 | 10790 | 0 |
| 493 | 20231018 | 110800 | 1071524080 | 10790 | 10790 | 10790 | 10790 | 1 |
| 494 | 20231018 | 110700 | 1071513290 | 10730 | 10750 | 10750 | 10730 | 183 |
| 495 | 20231018 | 110600 | 1069546660 | 10750 | 10750 | 10750 | 10750 | 30 |
| 496 | 20231018 | 110500 | 1069224160 | 10800 | 10800 | 10800 | 10800 | 0 |
| 497 | 20231018 | 110400 | 1069224160 | 10800 | 10780 | 10800 | 10780 | 2 |
| 498 | 20231018 | 110300 | 1069202580 | 10740 | 10750 | 10780 | 10740 | 415 |
| 499 | 20231018 | 110200 | 1064741370 | 10740 | 10740 | 10740 | 10740 | 36 |
| 500 | 20231018 | 110100 | 1064354730 | 10750 | 10740 | 10750 | 10740 | 100 |
| 501 | 20231018 | 110000 | 1063280700 | 10730 | 10740 | 10740 | 10730 | 73 |
| 502 | 20231018 | 105900 | 1062496700 | 10740 | 10730 | 10740 | 10730 | 73 |
| 503 | 20231018 | 105800 | 1061713360 | 10730 | 10740 | 10740 | 10730 | 395 |
| 504 | 20231018 | 105700 | 1057471900 | 10740 | 10780 | 10780 | 10740 | 1226 |
| 505 | 20231018 | 105600 | 1044294140 | 10780 | 10780 | 10780 | 10780 | 45 |
| 506 | 20231018 | 105500 | 1043809040 | 10760 | 10770 | 10770 | 10760 | 988 |
| 507 | 20231018 | 105400 | 1033176020 | 10780 | 10780 | 10780 | 10780 | 5 |
| 508 | 20231018 | 105300 | 1033122120 | 10780 | 10780 | 10790 | 10780 | 166 |
| 509 | 20231018 | 105200 | 1031332140 | 10780 | 10780 | 10780 | 10780 | 64 |
| 510 | 20231018 | 105100 | 1030642220 | 10790 | 10790 | 10790 | 10790 | 20 |
| 511 | 20231018 | 105000 | 1030426420 | 10790 | 10790 | 10790 | 10790 | 4 |
| 512 | 20231018 | 104900 | 1030383260 | 10790 | 10790 | 10790 | 10790 | 2 |
| 513 | 20231018 | 104800 | 1030361680 | 10800 | 10800 | 10800 | 10800 | 0 |
| 514 | 20231018 | 104700 | 1030361680 | 10800 | 10800 | 10800 | 10800 | 0 |
| 515 | 20231018 | 104600 | 1030361680 | 10800 | 10800 | 10800 | 10800 | 19 |
| 516 | 20231018 | 104500 | 1030156480 | 10810 | 10810 | 10810 | 10810 | 20 |
| 517 | 20231018 | 104400 | 1029940280 | 10820 | 10820 | 10820 | 10820 | 50 |
| 518 | 20231018 | 104300 | 1029399280 | 10830 | 10820 | 10830 | 10820 | 51 |
| 519 | 20231018 | 104200 | 1028847450 | 10820 | 10820 | 10820 | 10820 | 1 |
| 520 | 20231018 | 104100 | 1028836630 | 10770 | 10770 | 10770 | 10770 | 72 |
| 521 | 20231018 | 104000 | 1028061190 | 10800 | 10800 | 10800 | 10800 | 0 |
| 522 | 20231018 | 103900 | 1028061190 | 10800 | 10780 | 10800 | 10780 | 539 |
| 523 | 20231018 | 103800 | 1022240830 | 10800 | 10790 | 10800 | 10790 | 260 |
| 524 | 20231018 | 103700 | 1019433560 | 10790 | 10790 | 10790 | 10790 | 61 |
| 525 | 20231018 | 103600 | 1018775370 | 10790 | 10790 | 10790 | 10790 | 407 |
| 526 | 20231018 | 103500 | 1014383840 | 10790 | 10800 | 10800 | 10790 | 978 |
| 527 | 20231018 | 103400 | 1003821540 | 10800 | 10780 | 10800 | 10780 | 202 |
| 528 | 20231018 | 103300 | 1001640980 | 10780 | 10780 | 10780 | 10780 | 149 |
| 529 | 20231018 | 103200 | 1000034760 | 10790 | 10790 | 10790 | 10790 | 381 |
| 530 | 20231018 | 103100 | 995923770 | 10780 | 10750 | 10780 | 10750 | 1445 |
| 531 | 20231018 | 103000 | 980352050 | 10760 | 10760 | 10760 | 10760 | 25 |
| 532 | 20231018 | 102900 | 980083050 | 10750 | 10750 | 10750 | 10750 | 18 |
| 533 | 20231018 | 102800 | 979889550 | 10750 | 10750 | 10750 | 10750 | 698 |
| 534 | 20231018 | 102700 | 972386050 | 10750 | 10750 | 10750 | 10750 | 215 |
| 535 | 20231018 | 102600 | 970074800 | 10750 | 10750 | 10750 | 10750 | 16 |
| 536 | 20231018 | 102500 | 969902800 | 10770 | 10750 | 10770 | 10740 | 301 |
| 537 | 20231018 | 102400 | 966669430 | 10740 | 10750 | 10750 | 10740 | 83 |
| 538 | 20231018 | 102300 | 965777510 | 10750 | 10750 | 10750 | 10750 | 110 |
| 539 | 20231018 | 102200 | 964595010 | 10770 | 10770 | 10770 | 10770 | 0 |
| 540 | 20231018 | 102100 | 964595010 | 10770 | 10740 | 10770 | 10740 | 114 |
| 541 | 20231018 | 102000 | 963367260 | 10740 | 10740 | 10740 | 10740 | 469 |
| 542 | 20231018 | 101900 | 958330200 | 10740 | 10740 | 10740 | 10740 | 0 |
| 543 | 20231018 | 101800 | 958330200 | 10740 | 10740 | 10740 | 10740 | 45 |
| 544 | 20231018 | 101700 | 957846900 | 10740 | 10740 | 10740 | 10730 | 172 |
| 545 | 20231018 | 101600 | 956000890 | 10740 | 10740 | 10740 | 10740 | 500 |
| 546 | 20231018 | 101500 | 950630890 | 10730 | 10730 | 10730 | 10730 | 950 |
| 547 | 20231018 | 101400 | 940437390 | 10730 | 10750 | 10750 | 10730 | 2306 |
| 548 | 20231018 | 101300 | 915687950 | 10730 | 10730 | 10730 | 10730 | 0 |
| 549 | 20231018 | 101200 | 915687950 | 10730 | 10740 | 10740 | 10730 | 245 |
| 550 | 20231018 | 101100 | 913059080 | 10730 | 10730 | 10740 | 10730 | 480 |
| 551 | 20231018 | 101000 | 907906740 | 10730 | 10740 | 10740 | 10730 | 566 |
| 552 | 20231018 | 100900 | 901829810 | 10780 | 10760 | 10780 | 10740 | 2437 |
| 553 | 20231018 | 100800 | 875635300 | 10790 | 10760 | 10790 | 10760 | 102 |
| 554 | 20231018 | 100700 | 874537720 | 10760 | 10760 | 10760 | 10760 | 0 |
| 555 | 20231018 | 100600 | 874537720 | 10760 | 10750 | 10760 | 10750 | 924 |
| 556 | 20231018 | 100500 | 864603830 | 10760 | 10760 | 10760 | 10760 | 526 |
| 557 | 20231018 | 100400 | 858944070 | 10760 | 10770 | 10790 | 10760 | 232 |
| 558 | 20231018 | 100300 | 856444610 | 10770 | 10770 | 10770 | 10770 | 1 |
| 559 | 20231018 | 100200 | 856433840 | 10760 | 10760 | 10760 | 10760 | 8 |
| 560 | 20231018 | 100100 | 856347760 | 10800 | 10800 | 10800 | 10800 | 0 |
| 561 | 20231018 | 100000 | 856347760 | 10800 | 10800 | 10800 | 10800 | 1 |
| 562 | 20231018 | 095900 | 856336960 | 10800 | 10750 | 10800 | 10750 | 376 |
| 563 | 20231018 | 095800 | 852294910 | 10750 | 10760 | 10770 | 10740 | 2017 |
| 564 | 20231018 | 095700 | 830591890 | 10750 | 10750 | 10750 | 10740 | 1300 |
| 565 | 20231018 | 095600 | 816629150 | 10750 | 10760 | 10760 | 10750 | 319 |
| 566 | 20231018 | 095500 | 813199650 | 10760 | 10780 | 10780 | 10760 | 891 |
| 567 | 20231018 | 095400 | 803601950 | 10770 | 10770 | 10780 | 10770 | 1471 |
| 568 | 20231018 | 095300 | 787759180 | 10770 | 10770 | 10770 | 10760 | 25 |
| 569 | 20231018 | 095200 | 787490150 | 10760 | 10770 | 10770 | 10760 | 68 |
| 570 | 20231018 | 095100 | 786757960 | 10760 | 10820 | 10820 | 10760 | 489 |
| 571 | 20231018 | 095000 | 781484950 | 10820 | 10820 | 10820 | 10820 | 1 |
| 572 | 20231018 | 094900 | 781474130 | 10810 | 10750 | 10830 | 10750 | 10 |
| 573 | 20231018 | 094800 | 781366070 | 10750 | 10750 | 10770 | 10750 | 4882 |
| 574 | 20231018 | 094700 | 728859080 | 10750 | 10770 | 10770 | 10750 | 2260 |
| 575 | 20231018 | 094600 | 704529790 | 10770 | 10800 | 10810 | 10770 | 2581 |
| 576 | 20231018 | 094500 | 676673010 | 10810 | 10850 | 10850 | 10810 | 3164 |
| 577 | 20231018 | 094400 | 642422100 | 10890 | 10890 | 10890 | 10890 | 1 |
| 578 | 20231018 | 094300 | 642411210 | 10850 | 10820 | 10850 | 10820 | 3046 |
| 579 | 20231018 | 094200 | 609453340 | 10820 | 10850 | 10850 | 10820 | 1008 |
| 580 | 20231018 | 094100 | 598538400 | 10830 | 10840 | 10850 | 10830 | 1074 |
| 581 | 20231018 | 094000 | 586897890 | 10850 | 10860 | 10870 | 10830 | 1311 |
| 582 | 20231018 | 093900 | 572680900 | 10830 | 10840 | 10870 | 10830 | 2422 |
| 583 | 20231018 | 093800 | 546357860 | 10840 | 10870 | 10870 | 10840 | 2905 |
| 584 | 20231018 | 093700 | 514830520 | 10870 | 10890 | 10890 | 10870 | 135 |
| 585 | 20231018 | 093600 | 513362450 | 10890 | 10900 | 10900 | 10890 | 171 |
| 586 | 20231018 | 093500 | 511499350 | 10900 | 10900 | 10920 | 10900 | 390 |
| 587 | 20231018 | 093400 | 507248330 | 10900 | 10880 | 10930 | 10850 | 704 |
| 588 | 20231018 | 093300 | 499603160 | 10860 | 10880 | 10970 | 10860 | 105 |
| 589 | 20231018 | 093200 | 498460710 | 10960 | 10870 | 10960 | 10850 | 970 |
| 590 | 20231018 | 093100 | 487898040 | 10860 | 10940 | 10940 | 10840 | 5148 |
| 591 | 20231018 | 093000 | 431833570 | 10940 | 10960 | 10960 | 10940 | 390 |
| 592 | 20231018 | 092900 | 427564660 | 10960 | 10980 | 10980 | 10960 | 2025 |
| 593 | 20231018 | 092800 | 405354710 | 10990 | 10980 | 11010 | 10980 | 206 |
| 594 | 20231018 | 092700 | 403090270 | 11010 | 11010 | 11010 | 11010 | 1 |
| 595 | 20231018 | 092600 | 403079260 | 10980 | 10980 | 11010 | 10980 | 1521 |
| 596 | 20231018 | 092500 | 386378650 | 11010 | 11010 | 11010 | 11010 | 67 |
| 597 | 20231018 | 092400 | 385640980 | 11030 | 11030 | 11030 | 11030 | 230 |
| 598 | 20231018 | 092300 | 383104080 | 11030 | 11000 | 11050 | 11000 | 3408 |
| 599 | 20231018 | 092200 | 345566540 | 11000 | 11000 | 11000 | 11000 | 6 |
| 600 | 20231018 | 092100 | 345500540 | 10970 | 10970 | 10970 | 10970 | 105 |
| 601 | 20231018 | 092000 | 344348690 | 10970 | 10980 | 10980 | 10970 | 507 |
| 602 | 20231018 | 091900 | 338786590 | 10990 | 10980 | 10990 | 10970 | 697 |
| 603 | 20231018 | 091800 | 331134480 | 10990 | 10990 | 10990 | 10990 | 0 |
| 604 | 20231018 | 091700 | 331134480 | 10990 | 11010 | 11010 | 10980 | 1400 |
| 605 | 20231018 | 091600 | 315759390 | 11020 | 11000 | 11020 | 11000 | 152 |
| 606 | 20231018 | 091500 | 314087360 | 11020 | 11000 | 11020 | 11000 | 153 |
| 607 | 20231018 | 091400 | 312404340 | 11000 | 10990 | 11020 | 10990 | 22 |
| 608 | 20231018 | 091300 | 312162410 | 10990 | 10990 | 10990 | 10980 | 1263 |
| 609 | 20231018 | 091200 | 298291140 | 11030 | 10980 | 11030 | 10980 | 510 |
| 610 | 20231018 | 091100 | 292691290 | 10980 | 10980 | 10980 | 10980 | 30 |
| 611 | 20231018 | 091000 | 292361890 | 10980 | 11040 | 11040 | 10980 | 81 |
| 612 | 20231018 | 090900 | 291472390 | 10990 | 11080 | 11080 | 10970 | 724 |
| 613 | 20231018 | 090800 | 283501100 | 11070 | 11000 | 11070 | 11000 | 4764 |
| 614 | 20231018 | 090700 | 231096670 | 10970 | 11000 | 11000 | 10960 | 521 |
| 615 | 20231018 | 090600 | 225369430 | 11000 | 10990 | 11000 | 10990 | 1094 |
| 616 | 20231018 | 090500 | 213336800 | 11000 | 11000 | 11000 | 10930 | 2917 |
| 617 | 20231018 | 090400 | 181300300 | 10910 | 10990 | 11010 | 10910 | 10497 |
| 618 | 20231018 | 090300 | 66072060 | 10990 | 11070 | 11070 | 10990 | 4449 |
| 619 | 20231018 | 090200 | 17066630 | 11080 | 11090 | 11090 | 11080 | 138 |
| 620 | 20231018 | 090100 | 15537090 | 11120 | 11120 | 11130 | 11080 | 368 |
| 621 | 20231018 | 090000 | 11459260 | 11130 | 11130 | 11130 | 11100 | 1031 |