30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 191700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 14409 |
| 3 | 20231019 | 191600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 4 | 20231019 | 191500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 5 | 20231019 | 191400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 6 | 20231019 | 191300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 7 | 20231019 | 191200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 8 | 20231019 | 191100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 9 | 20231019 | 191000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 10 | 20231019 | 190900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 11 | 20231019 | 190800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 12 | 20231019 | 190700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 13 | 20231019 | 190600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 14 | 20231019 | 190500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 15 | 20231019 | 190400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 16 | 20231019 | 190300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 17 | 20231019 | 190200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 18 | 20231019 | 190100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 19 | 20231019 | 190000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 20 | 20231019 | 185900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 21 | 20231019 | 185800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 22 | 20231019 | 185700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 23 | 20231019 | 185600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 24 | 20231019 | 185500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 25 | 20231019 | 185400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 26 | 20231019 | 185300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 27 | 20231019 | 185200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 28 | 20231019 | 185100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 29 | 20231019 | 185000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 30 | 20231019 | 184900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 31 | 20231019 | 184800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 32 | 20231019 | 184700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 14409 |
| 33 | 20231019 | 184600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 34 | 20231019 | 184500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 35 | 20231019 | 184400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 36 | 20231019 | 184300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 37 | 20231019 | 184200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 38 | 20231019 | 184100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 39 | 20231019 | 184000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 40 | 20231019 | 183900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 41 | 20231019 | 183800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 42 | 20231019 | 183700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 43 | 20231019 | 183600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 44 | 20231019 | 183500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 45 | 20231019 | 183400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 46 | 20231019 | 183300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 47 | 20231019 | 183200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 48 | 20231019 | 183100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 49 | 20231019 | 183000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 50 | 20231019 | 182900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 51 | 20231019 | 182800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 52 | 20231019 | 182700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 53 | 20231019 | 182600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 54 | 20231019 | 182500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 55 | 20231019 | 182400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 56 | 20231019 | 182300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 57 | 20231019 | 182200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 58 | 20231019 | 182100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 59 | 20231019 | 182000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 60 | 20231019 | 181900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 61 | 20231019 | 181800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 62 | 20231019 | 181700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 14409 |
| 63 | 20231019 | 181600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 64 | 20231019 | 181500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 65 | 20231019 | 181400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 66 | 20231019 | 181300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 67 | 20231019 | 181200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 68 | 20231019 | 181100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 69 | 20231019 | 181000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 70 | 20231019 | 180900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 71 | 20231019 | 180800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 72 | 20231019 | 180700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 73 | 20231019 | 180600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 74 | 20231019 | 180500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 75 | 20231019 | 180400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 76 | 20231019 | 180300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 77 | 20231019 | 180200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 78 | 20231019 | 180100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 79 | 20231019 | 180000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 80 | 20231019 | 175900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 81 | 20231019 | 175800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 82 | 20231019 | 175700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 83 | 20231019 | 175600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 84 | 20231019 | 175500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 85 | 20231019 | 175400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 86 | 20231019 | 175300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 87 | 20231019 | 175200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 88 | 20231019 | 175100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 89 | 20231019 | 175000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 90 | 20231019 | 174900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 91 | 20231019 | 174800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 92 | 20231019 | 174700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 14409 |
| 93 | 20231019 | 174600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 94 | 20231019 | 174500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 95 | 20231019 | 174400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 96 | 20231019 | 174300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 97 | 20231019 | 174200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 98 | 20231019 | 174100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 99 | 20231019 | 174000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 100 | 20231019 | 173900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 101 | 20231019 | 173800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 102 | 20231019 | 173700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 103 | 20231019 | 173600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 104 | 20231019 | 173500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 105 | 20231019 | 173400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 106 | 20231019 | 173300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 107 | 20231019 | 173200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 108 | 20231019 | 173100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 109 | 20231019 | 173000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 110 | 20231019 | 172900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 111 | 20231019 | 172800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 112 | 20231019 | 172700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 113 | 20231019 | 172600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 114 | 20231019 | 172500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 115 | 20231019 | 172400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 116 | 20231019 | 172300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 117 | 20231019 | 172200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 118 | 20231019 | 172100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 119 | 20231019 | 172000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 120 | 20231019 | 171900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 121 | 20231019 | 171800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 122 | 20231019 | 171700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 14409 |
| 123 | 20231019 | 171600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 124 | 20231019 | 171500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 125 | 20231019 | 171400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 126 | 20231019 | 171300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 127 | 20231019 | 171200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 128 | 20231019 | 171100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 129 | 20231019 | 171000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 130 | 20231019 | 170900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 131 | 20231019 | 170800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 132 | 20231019 | 170700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 133 | 20231019 | 170600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 134 | 20231019 | 170500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 135 | 20231019 | 170400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 136 | 20231019 | 170300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 137 | 20231019 | 170200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 138 | 20231019 | 170100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 139 | 20231019 | 170000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 140 | 20231019 | 165900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 141 | 20231019 | 165800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 142 | 20231019 | 165700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 143 | 20231019 | 165600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 144 | 20231019 | 165500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 145 | 20231019 | 165400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 146 | 20231019 | 165300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 147 | 20231019 | 165200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 148 | 20231019 | 165100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 149 | 20231019 | 165000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 150 | 20231019 | 164900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 151 | 20231019 | 164800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 152 | 20231019 | 164700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 14409 |
| 153 | 20231019 | 164600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 154 | 20231019 | 164500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 155 | 20231019 | 164400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 156 | 20231019 | 164300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 157 | 20231019 | 164200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 158 | 20231019 | 164100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 159 | 20231019 | 164000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 160 | 20231019 | 163900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 161 | 20231019 | 163800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 162 | 20231019 | 163700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 163 | 20231019 | 163600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 164 | 20231019 | 163500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 165 | 20231019 | 163400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 166 | 20231019 | 163300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 167 | 20231019 | 163200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 168 | 20231019 | 163100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 169 | 20231019 | 163000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 170 | 20231019 | 162900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 171 | 20231019 | 162800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 172 | 20231019 | 162700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 173 | 20231019 | 162600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 174 | 20231019 | 162500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 175 | 20231019 | 162400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 176 | 20231019 | 162300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 177 | 20231019 | 162200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 178 | 20231019 | 162100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 179 | 20231019 | 162000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 180 | 20231019 | 161900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 181 | 20231019 | 161800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 182 | 20231019 | 161700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 14409 |
| 183 | 20231019 | 161600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 184 | 20231019 | 161500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 185 | 20231019 | 161400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 186 | 20231019 | 161300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 187 | 20231019 | 161200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 188 | 20231019 | 161100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 189 | 20231019 | 161000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 190 | 20231019 | 160900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 191 | 20231019 | 160800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 192 | 20231019 | 160700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 193 | 20231019 | 160600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 194 | 20231019 | 160500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 195 | 20231019 | 160400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 196 | 20231019 | 160300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 197 | 20231019 | 160200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 198 | 20231019 | 160100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 199 | 20231019 | 160000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 200 | 20231019 | 155900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 201 | 20231019 | 155800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 202 | 20231019 | 155700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 203 | 20231019 | 155600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 204 | 20231019 | 155500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 205 | 20231019 | 155400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 206 | 20231019 | 155300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 207 | 20231019 | 155200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 208 | 20231019 | 155100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 209 | 20231019 | 155000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 210 | 20231019 | 154900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 211 | 20231019 | 154800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 212 | 20231019 | 154700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 14409 |
| 213 | 20231019 | 154600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 214 | 20231019 | 154500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 215 | 20231019 | 154400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 216 | 20231019 | 154300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 217 | 20231019 | 154200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 218 | 20231019 | 154100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 219 | 20231019 | 154000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 220 | 20231019 | 153900 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 221 | 20231019 | 153800 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 222 | 20231019 | 153700 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 223 | 20231019 | 153600 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 224 | 20231019 | 153500 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 225 | 20231019 | 153400 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 226 | 20231019 | 153300 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 227 | 20231019 | 153200 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 228 | 20231019 | 153100 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 0 |
| 229 | 20231019 | 153000 | 3591600970 | 2545 | 2545 | 2545 | 2545 | 14409 |
| 230 | 20231019 | 152900 | 3554930065 | 2545 | 2545 | 2545 | 2545 | 0 |
| 231 | 20231019 | 152800 | 3554930065 | 2545 | 2545 | 2545 | 2545 | 0 |
| 232 | 20231019 | 152700 | 3554930065 | 2545 | 2545 | 2545 | 2545 | 0 |
| 233 | 20231019 | 152600 | 3554930065 | 2545 | 2545 | 2545 | 2545 | 0 |
| 234 | 20231019 | 152500 | 3554930065 | 2545 | 2545 | 2545 | 2545 | 0 |
| 235 | 20231019 | 152400 | 3554930065 | 2545 | 2545 | 2545 | 2545 | 0 |
| 236 | 20231019 | 152300 | 3554930065 | 2545 | 2545 | 2545 | 2545 | 0 |
| 237 | 20231019 | 152200 | 3554930065 | 2545 | 2545 | 2545 | 2545 | 0 |
| 238 | 20231019 | 152100 | 3554930065 | 2545 | 2545 | 2545 | 2545 | 0 |
| 239 | 20231019 | 152000 | 3554930065 | 2545 | 2545 | 2545 | 2545 | 0 |
| 240 | 20231019 | 151900 | 3554930065 | 2545 | 2530 | 2545 | 2525 | 3259 |
| 241 | 20231019 | 151800 | 3546671315 | 2545 | 2540 | 2545 | 2525 | 1536 |
| 242 | 20231019 | 151700 | 3542765375 | 2540 | 2525 | 2545 | 2525 | 123 |
| 243 | 20231019 | 151600 | 3542452865 | 2540 | 2530 | 2540 | 2520 | 472 |
| 244 | 20231019 | 151500 | 3541255865 | 2540 | 2535 | 2540 | 2520 | 1946 |
| 245 | 20231019 | 151400 | 3536346345 | 2535 | 2540 | 2540 | 2525 | 5290 |
| 246 | 20231019 | 151300 | 3522957495 | 2540 | 2545 | 2545 | 2535 | 654 |
| 247 | 20231019 | 151200 | 3521296570 | 2545 | 2545 | 2545 | 2530 | 1789 |
| 248 | 20231019 | 151100 | 3516759035 | 2550 | 2545 | 2550 | 2530 | 306 |
| 249 | 20231019 | 151000 | 3515983225 | 2545 | 2550 | 2550 | 2525 | 9233 |
| 250 | 20231019 | 150900 | 3492572865 | 2555 | 2555 | 2555 | 2550 | 73 |
| 251 | 20231019 | 150800 | 3492386400 | 2555 | 2550 | 2555 | 2550 | 2 |
| 252 | 20231019 | 150700 | 3492381295 | 2555 | 2555 | 2555 | 2550 | 201 |
| 253 | 20231019 | 150600 | 3491867990 | 2555 | 2550 | 2555 | 2550 | 204 |
| 254 | 20231019 | 150500 | 3491347770 | 2555 | 2555 | 2555 | 2550 | 2790 |
| 255 | 20231019 | 150400 | 3484222165 | 2560 | 2570 | 2570 | 2560 | 482 |
| 256 | 20231019 | 150300 | 3482988155 | 2560 | 2570 | 2570 | 2560 | 937 |
| 257 | 20231019 | 150200 | 3480588910 | 2565 | 2560 | 2565 | 2560 | 396 |
| 258 | 20231019 | 150100 | 3479575135 | 2565 | 2560 | 2565 | 2560 | 506 |
| 259 | 20231019 | 150000 | 3478279760 | 2565 | 2565 | 2565 | 2560 | 400 |
| 260 | 20231019 | 145900 | 3477255235 | 2565 | 2565 | 2570 | 2565 | 1020 |
| 261 | 20231019 | 145800 | 3474638925 | 2565 | 2565 | 2565 | 2560 | 619 |
| 262 | 20231019 | 145700 | 3473051835 | 2565 | 2565 | 2565 | 2565 | 100 |
| 263 | 20231019 | 145600 | 3472795335 | 2565 | 2565 | 2565 | 2560 | 65 |
| 264 | 20231019 | 145500 | 3472628805 | 2565 | 2565 | 2565 | 2560 | 1176 |
| 265 | 20231019 | 145400 | 3469617865 | 2565 | 2565 | 2565 | 2560 | 1106 |
| 266 | 20231019 | 145300 | 3466786050 | 2565 | 2560 | 2565 | 2560 | 1631 |
| 267 | 20231019 | 145200 | 3462610675 | 2570 | 2570 | 2575 | 2560 | 2190 |
| 268 | 20231019 | 145100 | 3456991485 | 2575 | 2575 | 2575 | 2570 | 28 |
| 269 | 20231019 | 145000 | 3456919485 | 2575 | 2575 | 2580 | 2575 | 2188 |
| 270 | 20231019 | 144900 | 3451285370 | 2580 | 2580 | 2580 | 2575 | 842 |
| 271 | 20231019 | 144800 | 3449117035 | 2580 | 2580 | 2580 | 2575 | 81 |
| 272 | 20231019 | 144700 | 3448908220 | 2580 | 2580 | 2585 | 2580 | 1000 |
| 273 | 20231019 | 144600 | 3446328210 | 2580 | 2575 | 2580 | 2575 | 241 |
| 274 | 20231019 | 144500 | 3445707570 | 2575 | 2580 | 2580 | 2570 | 1169 |
| 275 | 20231019 | 144400 | 3442697045 | 2570 | 2580 | 2585 | 2570 | 5818 |
| 276 | 20231019 | 144300 | 3427705295 | 2585 | 2555 | 2585 | 2555 | 6201 |
| 277 | 20231019 | 144200 | 3411761610 | 2555 | 2545 | 2570 | 2535 | 2685 |
| 278 | 20231019 | 144100 | 3404908305 | 2550 | 2550 | 2550 | 2530 | 4972 |
| 279 | 20231019 | 144000 | 3392281230 | 2550 | 2555 | 2570 | 2550 | 4119 |
| 280 | 20231019 | 143900 | 3381765500 | 2555 | 2575 | 2575 | 2555 | 606 |
| 281 | 20231019 | 143800 | 3380212825 | 2575 | 2555 | 2575 | 2555 | 536 |
| 282 | 20231019 | 143700 | 3378840685 | 2560 | 2560 | 2560 | 2555 | 53 |
| 283 | 20231019 | 143600 | 3378705065 | 2560 | 2560 | 2560 | 2560 | 1 |
| 284 | 20231019 | 143500 | 3378702505 | 2555 | 2565 | 2570 | 2555 | 1776 |
| 285 | 20231019 | 143400 | 3374164215 | 2570 | 2575 | 2575 | 2570 | 31 |
| 286 | 20231019 | 143300 | 3374084395 | 2580 | 2580 | 2580 | 2580 | 0 |
| 287 | 20231019 | 143200 | 3374084395 | 2580 | 2580 | 2580 | 2580 | 0 |
| 288 | 20231019 | 143100 | 3374084395 | 2580 | 2580 | 2580 | 2580 | 1 |
| 289 | 20231019 | 143000 | 3374081815 | 2580 | 2580 | 2580 | 2560 | 202 |
| 290 | 20231019 | 142900 | 3373560675 | 2580 | 2570 | 2580 | 2570 | 51 |
| 291 | 20231019 | 142800 | 3373429595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 292 | 20231019 | 142700 | 3373429595 | 2580 | 2560 | 2580 | 2560 | 8 |
| 293 | 20231019 | 142600 | 3373409095 | 2570 | 2560 | 2570 | 2555 | 1988 |
| 294 | 20231019 | 142500 | 3368314720 | 2570 | 2570 | 2570 | 2570 | 903 |
| 295 | 20231019 | 142400 | 3365994010 | 2570 | 2560 | 2570 | 2560 | 1102 |
| 296 | 20231019 | 142300 | 3363172880 | 2570 | 2570 | 2570 | 2570 | 110 |
| 297 | 20231019 | 142200 | 3362890180 | 2570 | 2570 | 2570 | 2570 | 3 |
| 298 | 20231019 | 142100 | 3362882470 | 2560 | 2565 | 2565 | 2560 | 594 |
| 299 | 20231019 | 142000 | 3361361155 | 2570 | 2570 | 2570 | 2570 | 0 |
| 300 | 20231019 | 141900 | 3361361155 | 2570 | 2570 | 2570 | 2570 | 2 |
| 301 | 20231019 | 141800 | 3361356015 | 2570 | 2570 | 2570 | 2570 | 298 |
| 302 | 20231019 | 141700 | 3360590155 | 2570 | 2560 | 2570 | 2560 | 4 |
| 303 | 20231019 | 141600 | 3360579905 | 2565 | 2560 | 2570 | 2560 | 1122 |
| 304 | 20231019 | 141500 | 3357707570 | 2560 | 2560 | 2560 | 2560 | 38 |
| 305 | 20231019 | 141400 | 3357610290 | 2560 | 2560 | 2560 | 2560 | 5 |
| 306 | 20231019 | 141300 | 3357597490 | 2560 | 2565 | 2565 | 2560 | 5 |
| 307 | 20231019 | 141200 | 3357584685 | 2565 | 2565 | 2565 | 2565 | 3 |
| 308 | 20231019 | 141100 | 3357576990 | 2565 | 2565 | 2565 | 2565 | 11 |
| 309 | 20231019 | 141000 | 3357548775 | 2565 | 2565 | 2570 | 2565 | 102 |
| 310 | 20231019 | 140900 | 3357287140 | 2565 | 2565 | 2565 | 2565 | 0 |
| 311 | 20231019 | 140800 | 3357287140 | 2565 | 2550 | 2565 | 2550 | 11 |
| 312 | 20231019 | 140700 | 3357259075 | 2565 | 2560 | 2565 | 2560 | 51 |
| 313 | 20231019 | 140600 | 3357128510 | 2570 | 2570 | 2570 | 2550 | 1057 |
| 314 | 20231019 | 140500 | 3354426560 | 2570 | 2560 | 2570 | 2560 | 182 |
| 315 | 20231019 | 140400 | 3353960610 | 2570 | 2565 | 2570 | 2565 | 3 |
| 316 | 20231019 | 140300 | 3353952910 | 2570 | 2570 | 2570 | 2570 | 1 |
| 317 | 20231019 | 140200 | 3353950340 | 2555 | 2560 | 2560 | 2555 | 251 |
| 318 | 20231019 | 140100 | 3353308740 | 2565 | 2565 | 2565 | 2565 | 0 |
| 319 | 20231019 | 140000 | 3353308740 | 2565 | 2560 | 2565 | 2560 | 543 |
| 320 | 20231019 | 135900 | 3351917950 | 2565 | 2560 | 2565 | 2560 | 308 |
| 321 | 20231019 | 135800 | 3351129430 | 2560 | 2545 | 2560 | 2545 | 11568 |
| 322 | 20231019 | 135700 | 3321577340 | 2545 | 2545 | 2545 | 2545 | 650 |
| 323 | 20231019 | 135600 | 3319923090 | 2545 | 2545 | 2550 | 2540 | 495 |
| 324 | 20231019 | 135500 | 3318665715 | 2545 | 2555 | 2555 | 2540 | 761 |
| 325 | 20231019 | 135400 | 3316729610 | 2555 | 2560 | 2560 | 2550 | 8435 |
| 326 | 20231019 | 135300 | 3295188710 | 2560 | 2565 | 2565 | 2560 | 5275 |
| 327 | 20231019 | 135200 | 3281664060 | 2565 | 2565 | 2565 | 2565 | 14 |
| 328 | 20231019 | 135100 | 3281628150 | 2565 | 2565 | 2565 | 2565 | 175 |
| 329 | 20231019 | 135000 | 3281179275 | 2570 | 2570 | 2570 | 2565 | 965 |
| 330 | 20231019 | 134900 | 3278703645 | 2570 | 2570 | 2570 | 2570 | 348 |
| 331 | 20231019 | 134800 | 3277809285 | 2575 | 2570 | 2575 | 2570 | 246 |
| 332 | 20231019 | 134700 | 3277176060 | 2570 | 2575 | 2575 | 2570 | 51 |
| 333 | 20231019 | 134600 | 3277044985 | 2570 | 2570 | 2570 | 2570 | 282 |
| 334 | 20231019 | 134500 | 3276320245 | 2570 | 2565 | 2570 | 2565 | 399 |
| 335 | 20231019 | 134400 | 3275296805 | 2565 | 2565 | 2565 | 2565 | 0 |
| 336 | 20231019 | 134300 | 3275296805 | 2565 | 2565 | 2565 | 2565 | 0 |
| 337 | 20231019 | 134200 | 3275296805 | 2565 | 2570 | 2570 | 2565 | 302 |
| 338 | 20231019 | 134100 | 3274522125 | 2570 | 2575 | 2575 | 2570 | 11681 |
| 339 | 20231019 | 134000 | 3244501130 | 2580 | 2580 | 2580 | 2580 | 0 |
| 340 | 20231019 | 133900 | 3244501130 | 2580 | 2575 | 2585 | 2570 | 289 |
| 341 | 20231019 | 133800 | 3243757495 | 2580 | 2580 | 2580 | 2570 | 1183 |
| 342 | 20231019 | 133700 | 3240716545 | 2580 | 2580 | 2580 | 2580 | 10 |
| 343 | 20231019 | 133600 | 3240690745 | 2580 | 2575 | 2580 | 2575 | 1004 |
| 344 | 20231019 | 133500 | 3238100515 | 2580 | 2580 | 2580 | 2570 | 24 |
| 345 | 20231019 | 133400 | 3238038795 | 2570 | 2575 | 2575 | 2570 | 500 |
| 346 | 20231019 | 133300 | 3236752195 | 2580 | 2580 | 2580 | 2580 | 0 |
| 347 | 20231019 | 133200 | 3236752195 | 2580 | 2580 | 2580 | 2580 | 2 |
| 348 | 20231019 | 133100 | 3236747035 | 2580 | 2575 | 2580 | 2575 | 302 |
| 349 | 20231019 | 133000 | 3235969375 | 2575 | 2570 | 2580 | 2570 | 2726 |
| 350 | 20231019 | 132900 | 3228960535 | 2580 | 2580 | 2580 | 2580 | 0 |
| 351 | 20231019 | 132800 | 3228960535 | 2580 | 2570 | 2580 | 2570 | 1954 |
| 352 | 20231019 | 132700 | 3223938615 | 2575 | 2575 | 2580 | 2575 | 3035 |
| 353 | 20231019 | 132600 | 3216123480 | 2580 | 2575 | 2580 | 2575 | 70 |
| 354 | 20231019 | 132500 | 3215943110 | 2580 | 2575 | 2580 | 2575 | 945 |
| 355 | 20231019 | 132400 | 3213509730 | 2580 | 2575 | 2580 | 2575 | 2183 |
| 356 | 20231019 | 132300 | 3207888355 | 2580 | 2580 | 2580 | 2580 | 0 |
| 357 | 20231019 | 132200 | 3207888355 | 2580 | 2575 | 2580 | 2575 | 521 |
| 358 | 20231019 | 132100 | 3206546775 | 2580 | 2585 | 2585 | 2580 | 113 |
| 359 | 20231019 | 132000 | 3206255220 | 2585 | 2575 | 2585 | 2575 | 36 |
| 360 | 20231019 | 131900 | 3206162510 | 2580 | 2585 | 2585 | 2580 | 64 |
| 361 | 20231019 | 131800 | 3205997140 | 2585 | 2580 | 2585 | 2580 | 25 |
| 362 | 20231019 | 131700 | 3205932575 | 2585 | 2585 | 2585 | 2575 | 2132 |
| 363 | 20231019 | 131600 | 3200442655 | 2575 | 2575 | 2575 | 2575 | 0 |
| 364 | 20231019 | 131500 | 3200442655 | 2575 | 2575 | 2575 | 2575 | 1 |
| 365 | 20231019 | 131400 | 3200440080 | 2575 | 2575 | 2575 | 2575 | 0 |
| 366 | 20231019 | 131300 | 3200440080 | 2575 | 2585 | 2585 | 2575 | 2650 |
| 367 | 20231019 | 131200 | 3193616280 | 2590 | 2590 | 2590 | 2590 | 0 |
| 368 | 20231019 | 131100 | 3193616280 | 2590 | 2590 | 2590 | 2590 | 0 |
| 369 | 20231019 | 131000 | 3193616280 | 2590 | 2590 | 2590 | 2590 | 0 |
| 370 | 20231019 | 130900 | 3193616280 | 2590 | 2590 | 2590 | 2590 | 90 |
| 371 | 20231019 | 130800 | 3193383180 | 2590 | 2585 | 2590 | 2585 | 6 |
| 372 | 20231019 | 130700 | 3193367665 | 2585 | 2585 | 2585 | 2585 | 51 |
| 373 | 20231019 | 130600 | 3193235830 | 2590 | 2575 | 2590 | 2570 | 1804 |
| 374 | 20231019 | 130500 | 3188590510 | 2580 | 2580 | 2580 | 2580 | 25 |
| 375 | 20231019 | 130400 | 3188526010 | 2580 | 2580 | 2580 | 2580 | 75 |
| 376 | 20231019 | 130300 | 3188332510 | 2575 | 2580 | 2580 | 2575 | 1580 |
| 377 | 20231019 | 130200 | 3184256205 | 2585 | 2585 | 2585 | 2585 | 15 |
| 378 | 20231019 | 130100 | 3184217430 | 2585 | 2585 | 2585 | 2585 | 13 |
| 379 | 20231019 | 130000 | 3184183825 | 2580 | 2580 | 2580 | 2580 | 98 |
| 380 | 20231019 | 125900 | 3183930985 | 2580 | 2580 | 2580 | 2580 | 32 |
| 381 | 20231019 | 125800 | 3183848425 | 2580 | 2580 | 2590 | 2580 | 193 |
| 382 | 20231019 | 125700 | 3183350475 | 2590 | 2590 | 2590 | 2590 | 0 |
| 383 | 20231019 | 125600 | 3183350475 | 2590 | 2585 | 2590 | 2580 | 208 |
| 384 | 20231019 | 125500 | 3182813305 | 2595 | 2595 | 2595 | 2595 | 0 |
| 385 | 20231019 | 125400 | 3182813305 | 2595 | 2595 | 2595 | 2595 | 0 |
| 386 | 20231019 | 125300 | 3182813305 | 2595 | 2585 | 2595 | 2580 | 8886 |
| 387 | 20231019 | 125200 | 3159883585 | 2590 | 2590 | 2590 | 2590 | 50 |
| 388 | 20231019 | 125100 | 3159754085 | 2590 | 2585 | 2590 | 2585 | 94 |
| 389 | 20231019 | 125000 | 3159511085 | 2585 | 2585 | 2585 | 2585 | 102 |
| 390 | 20231019 | 124900 | 3159247415 | 2590 | 2590 | 2590 | 2590 | 2 |
| 391 | 20231019 | 124800 | 3159242235 | 2595 | 2595 | 2595 | 2595 | 0 |
| 392 | 20231019 | 124700 | 3159242235 | 2595 | 2595 | 2595 | 2595 | 2 |
| 393 | 20231019 | 124600 | 3159237045 | 2600 | 2600 | 2600 | 2600 | 16 |
| 394 | 20231019 | 124500 | 3159195445 | 2580 | 2600 | 2600 | 2580 | 2 |
| 395 | 20231019 | 124400 | 3159190265 | 2595 | 2590 | 2595 | 2590 | 1489 |
| 396 | 20231019 | 124300 | 3155331310 | 2590 | 2580 | 2590 | 2580 | 3 |
| 397 | 20231019 | 124200 | 3155323550 | 2590 | 2590 | 2590 | 2590 | 0 |
| 398 | 20231019 | 124100 | 3155323550 | 2590 | 2590 | 2590 | 2590 | 1 |
| 399 | 20231019 | 124000 | 3155320960 | 2590 | 2590 | 2590 | 2580 | 26 |
| 400 | 20231019 | 123900 | 3155253730 | 2590 | 2590 | 2590 | 2590 | 0 |
| 401 | 20231019 | 123800 | 3155253730 | 2590 | 2590 | 2590 | 2590 | 0 |
| 402 | 20231019 | 123700 | 3155253730 | 2590 | 2575 | 2590 | 2575 | 65 |
| 403 | 20231019 | 123600 | 3155086340 | 2575 | 2575 | 2575 | 2575 | 0 |
| 404 | 20231019 | 123500 | 3155086340 | 2575 | 2575 | 2575 | 2575 | 260 |
| 405 | 20231019 | 123400 | 3154416840 | 2575 | 2580 | 2580 | 2575 | 1973 |
| 406 | 20231019 | 123300 | 3149336360 | 2575 | 2575 | 2575 | 2575 | 1 |
| 407 | 20231019 | 123200 | 3149333785 | 2590 | 2590 | 2590 | 2590 | 0 |
| 408 | 20231019 | 123100 | 3149333785 | 2590 | 2590 | 2590 | 2590 | 127 |
| 409 | 20231019 | 123000 | 3149004855 | 2595 | 2600 | 2600 | 2595 | 6 |
| 410 | 20231019 | 122900 | 3148989270 | 2600 | 2575 | 2600 | 2575 | 103 |
| 411 | 20231019 | 122800 | 3148724020 | 2575 | 2580 | 2580 | 2575 | 813 |
| 412 | 20231019 | 122700 | 3146629775 | 2580 | 2580 | 2580 | 2580 | 0 |
| 413 | 20231019 | 122600 | 3146629775 | 2580 | 2580 | 2580 | 2580 | 0 |
| 414 | 20231019 | 122500 | 3146629775 | 2580 | 2580 | 2580 | 2580 | 1000 |
| 415 | 20231019 | 122400 | 3144049775 | 2580 | 2585 | 2585 | 2580 | 1816 |
| 416 | 20231019 | 122300 | 3139363995 | 2580 | 2580 | 2580 | 2580 | 98 |
| 417 | 20231019 | 122200 | 3139111155 | 2580 | 2580 | 2580 | 2580 | 0 |
| 418 | 20231019 | 122100 | 3139111155 | 2580 | 2580 | 2580 | 2580 | 0 |
| 419 | 20231019 | 122000 | 3139111155 | 2580 | 2585 | 2585 | 2580 | 6789 |
| 420 | 20231019 | 121900 | 3121588885 | 2590 | 2590 | 2590 | 2590 | 46 |
| 421 | 20231019 | 121800 | 3121469745 | 2590 | 2585 | 2590 | 2585 | 203 |
| 422 | 20231019 | 121700 | 3120944980 | 2585 | 2590 | 2590 | 2585 | 543 |
| 423 | 20231019 | 121600 | 3119538645 | 2600 | 2600 | 2600 | 2600 | 3 |
| 424 | 20231019 | 121500 | 3119530845 | 2600 | 2600 | 2600 | 2600 | 101 |
| 425 | 20231019 | 121400 | 3119268245 | 2595 | 2595 | 2595 | 2595 | 282 |
| 426 | 20231019 | 121300 | 3118536455 | 2600 | 2600 | 2600 | 2600 | 115 |
| 427 | 20231019 | 121200 | 3118237455 | 2600 | 2605 | 2610 | 2600 | 584 |
| 428 | 20231019 | 121100 | 3116715495 | 2600 | 2600 | 2600 | 2600 | 0 |
| 429 | 20231019 | 121000 | 3116715495 | 2600 | 2600 | 2600 | 2600 | 25 |
| 430 | 20231019 | 120900 | 3116650495 | 2600 | 2600 | 2600 | 2595 | 463 |
| 431 | 20231019 | 120800 | 3115448695 | 2595 | 2595 | 2595 | 2595 | 411 |
| 432 | 20231019 | 120700 | 3114382150 | 2605 | 2605 | 2605 | 2605 | 12 |
| 433 | 20231019 | 120600 | 3114350890 | 2595 | 2595 | 2595 | 2595 | 300 |
| 434 | 20231019 | 120500 | 3113572390 | 2595 | 2595 | 2595 | 2595 | 655 |
| 435 | 20231019 | 120400 | 3111872665 | 2595 | 2595 | 2595 | 2595 | 0 |
| 436 | 20231019 | 120300 | 3111872665 | 2595 | 2600 | 2600 | 2595 | 1200 |
| 437 | 20231019 | 120200 | 3108752725 | 2610 | 2610 | 2610 | 2610 | 5 |
| 438 | 20231019 | 120100 | 3108739675 | 2610 | 2610 | 2610 | 2610 | 0 |
| 439 | 20231019 | 120000 | 3108739675 | 2610 | 2610 | 2610 | 2610 | 220 |
| 440 | 20231019 | 115900 | 3108165475 | 2600 | 2600 | 2600 | 2600 | 0 |
| 441 | 20231019 | 115800 | 3108165475 | 2600 | 2600 | 2600 | 2600 | 19 |
| 442 | 20231019 | 115700 | 3108116075 | 2600 | 2600 | 2600 | 2600 | 0 |
| 443 | 20231019 | 115600 | 3108116075 | 2600 | 2600 | 2600 | 2600 | 300 |
| 444 | 20231019 | 115500 | 3107336075 | 2600 | 2600 | 2600 | 2600 | 700 |
| 445 | 20231019 | 115400 | 3105516075 | 2595 | 2595 | 2595 | 2595 | 1405 |
| 446 | 20231019 | 115300 | 3101870100 | 2585 | 2600 | 2600 | 2585 | 1648 |
| 447 | 20231019 | 115200 | 3097594930 | 2600 | 2590 | 2600 | 2590 | 762 |
| 448 | 20231019 | 115100 | 3095618295 | 2595 | 2605 | 2605 | 2595 | 791 |
| 449 | 20231019 | 115000 | 3093562315 | 2605 | 2605 | 2605 | 2605 | 1000 |
| 450 | 20231019 | 114900 | 3090957315 | 2605 | 2605 | 2605 | 2605 | 2 |
| 451 | 20231019 | 114800 | 3090952105 | 2605 | 2600 | 2605 | 2600 | 40 |
| 452 | 20231019 | 114700 | 3090848030 | 2600 | 2600 | 2600 | 2600 | 300 |
| 453 | 20231019 | 114600 | 3090068030 | 2600 | 2600 | 2600 | 2600 | 0 |
| 454 | 20231019 | 114500 | 3090068030 | 2600 | 2600 | 2600 | 2600 | 18 |
| 455 | 20231019 | 114400 | 3090021230 | 2600 | 2600 | 2610 | 2600 | 601 |
| 456 | 20231019 | 114300 | 3088458620 | 2595 | 2605 | 2605 | 2595 | 239 |
| 457 | 20231019 | 114200 | 3087838275 | 2605 | 2605 | 2605 | 2605 | 23 |
| 458 | 20231019 | 114100 | 3087778360 | 2610 | 2610 | 2610 | 2610 | 50 |
| 459 | 20231019 | 114000 | 3087647860 | 2610 | 2605 | 2610 | 2605 | 575 |
| 460 | 20231019 | 113900 | 3086149970 | 2590 | 2590 | 2590 | 2590 | 0 |
| 461 | 20231019 | 113800 | 3086149970 | 2590 | 2595 | 2595 | 2590 | 80 |
| 462 | 20231019 | 113700 | 3085942750 | 2595 | 2605 | 2605 | 2595 | 515 |
| 463 | 20231019 | 113600 | 3084602270 | 2610 | 2605 | 2610 | 2605 | 211 |
| 464 | 20231019 | 113500 | 3084052135 | 2610 | 2595 | 2610 | 2595 | 2033 |
| 465 | 20231019 | 113400 | 3078753505 | 2595 | 2610 | 2610 | 2595 | 1053 |
| 466 | 20231019 | 113300 | 3076014995 | 2610 | 2600 | 2610 | 2600 | 947 |
| 467 | 20231019 | 113200 | 3073547870 | 2600 | 2600 | 2600 | 2600 | 118 |
| 468 | 20231019 | 113100 | 3073241070 | 2600 | 2600 | 2600 | 2600 | 249 |
| 469 | 20231019 | 113000 | 3072593670 | 2605 | 2600 | 2605 | 2600 | 300 |
| 470 | 20231019 | 112900 | 3071812920 | 2600 | 2605 | 2605 | 2600 | 303 |
| 471 | 20231019 | 112800 | 3071023645 | 2600 | 2605 | 2605 | 2600 | 489 |
| 472 | 20231019 | 112700 | 3069751245 | 2605 | 2610 | 2610 | 2605 | 808 |
| 473 | 20231019 | 112600 | 3067646390 | 2605 | 2605 | 2605 | 2605 | 326 |
| 474 | 20231019 | 112500 | 3066797160 | 2600 | 2600 | 2605 | 2600 | 335 |
| 475 | 20231019 | 112400 | 3065925095 | 2605 | 2600 | 2605 | 2600 | 184 |
| 476 | 20231019 | 112300 | 3065446665 | 2600 | 2605 | 2605 | 2600 | 205 |
| 477 | 20231019 | 112200 | 3064913625 | 2605 | 2605 | 2605 | 2605 | 17 |
| 478 | 20231019 | 112100 | 3064869340 | 2605 | 2595 | 2610 | 2590 | 148 |
| 479 | 20231019 | 112000 | 3064484925 | 2610 | 2605 | 2610 | 2590 | 1322 |
| 480 | 20231019 | 111900 | 3061050660 | 2605 | 2600 | 2605 | 2600 | 834 |
| 481 | 20231019 | 111800 | 3058881090 | 2600 | 2590 | 2600 | 2590 | 276 |
| 482 | 20231019 | 111700 | 3058164810 | 2585 | 2585 | 2585 | 2585 | 166 |
| 483 | 20231019 | 111600 | 3057735700 | 2585 | 2580 | 2585 | 2580 | 170 |
| 484 | 20231019 | 111500 | 3057296500 | 2595 | 2590 | 2595 | 2580 | 450 |
| 485 | 20231019 | 111400 | 3056128890 | 2590 | 2590 | 2590 | 2575 | 658 |
| 486 | 20231019 | 111300 | 3054429275 | 2575 | 2580 | 2580 | 2575 | 334 |
| 487 | 20231019 | 111200 | 3053568875 | 2595 | 2590 | 2595 | 2590 | 6 |
| 488 | 20231019 | 111100 | 3053553330 | 2575 | 2575 | 2575 | 2575 | 0 |
| 489 | 20231019 | 111000 | 3053553330 | 2575 | 2575 | 2575 | 2575 | 1 |
| 490 | 20231019 | 110900 | 3053550755 | 2575 | 2585 | 2585 | 2575 | 7 |
| 491 | 20231019 | 110800 | 3053532670 | 2575 | 2575 | 2575 | 2575 | 14 |
| 492 | 20231019 | 110700 | 3053496620 | 2575 | 2575 | 2580 | 2575 | 187 |
| 493 | 20231019 | 110600 | 3053014905 | 2575 | 2585 | 2585 | 2575 | 1142 |
| 494 | 20231019 | 110500 | 3050073130 | 2575 | 2585 | 2585 | 2575 | 1303 |
| 495 | 20231019 | 110400 | 3046715870 | 2585 | 2580 | 2585 | 2580 | 145 |
| 496 | 20231019 | 110300 | 3046341125 | 2580 | 2580 | 2580 | 2580 | 0 |
| 497 | 20231019 | 110200 | 3046341125 | 2580 | 2575 | 2580 | 2575 | 375 |
| 498 | 20231019 | 110100 | 3045375315 | 2575 | 2575 | 2575 | 2570 | 1553 |
| 499 | 20231019 | 110000 | 3041383980 | 2575 | 2575 | 2575 | 2575 | 268 |
| 500 | 20231019 | 105900 | 3040693880 | 2575 | 2575 | 2575 | 2575 | 260 |
| 501 | 20231019 | 105800 | 3040024380 | 2575 | 2575 | 2575 | 2575 | 0 |
| 502 | 20231019 | 105700 | 3040024380 | 2575 | 2575 | 2575 | 2575 | 1179 |
| 503 | 20231019 | 105600 | 3036988455 | 2575 | 2580 | 2580 | 2575 | 261 |
| 504 | 20231019 | 105500 | 3036315935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 505 | 20231019 | 105400 | 3036315935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 506 | 20231019 | 105300 | 3036315935 | 2575 | 2585 | 2585 | 2575 | 15 |
| 507 | 20231019 | 105200 | 3036277280 | 2575 | 2575 | 2575 | 2575 | 1017 |
| 508 | 20231019 | 105100 | 3033658505 | 2575 | 2575 | 2575 | 2575 | 277 |
| 509 | 20231019 | 105000 | 3032945230 | 2575 | 2580 | 2580 | 2575 | 400 |
| 510 | 20231019 | 104900 | 3031913235 | 2585 | 2585 | 2585 | 2585 | 99 |
| 511 | 20231019 | 104800 | 3031657320 | 2590 | 2590 | 2590 | 2590 | 0 |
| 512 | 20231019 | 104700 | 3031657320 | 2590 | 2590 | 2590 | 2590 | 178 |
| 513 | 20231019 | 104600 | 3031196300 | 2595 | 2595 | 2595 | 2595 | 7 |
| 514 | 20231019 | 104500 | 3031178135 | 2595 | 2595 | 2595 | 2595 | 494 |
| 515 | 20231019 | 104400 | 3029896205 | 2595 | 2595 | 2595 | 2590 | 211 |
| 516 | 20231019 | 104300 | 3029349095 | 2590 | 2585 | 2590 | 2585 | 469 |
| 517 | 20231019 | 104200 | 3028135870 | 2590 | 2570 | 2590 | 2570 | 20 |
| 518 | 20231019 | 104100 | 3028084450 | 2570 | 2570 | 2590 | 2570 | 694 |
| 519 | 20231019 | 104000 | 3026297010 | 2570 | 2595 | 2595 | 2570 | 1676 |
| 520 | 20231019 | 103900 | 3021972465 | 2595 | 2595 | 2595 | 2595 | 237 |
| 521 | 20231019 | 103800 | 3021357450 | 2595 | 2590 | 2595 | 2590 | 484 |
| 522 | 20231019 | 103700 | 3020103635 | 2590 | 2575 | 2590 | 2570 | 326 |
| 523 | 20231019 | 103600 | 3019263990 | 2570 | 2595 | 2595 | 2570 | 1680 |
| 524 | 20231019 | 103500 | 3014945260 | 2595 | 2595 | 2595 | 2575 | 1050 |
| 525 | 20231019 | 103400 | 3012241070 | 2595 | 2570 | 2595 | 2565 | 2254 |
| 526 | 20231019 | 103300 | 3006450625 | 2570 | 2590 | 2590 | 2570 | 15607 |
| 527 | 20231019 | 103200 | 2966328015 | 2575 | 2605 | 2605 | 2575 | 745 |
| 528 | 20231019 | 103100 | 2964406970 | 2585 | 2610 | 2610 | 2585 | 517 |
| 529 | 20231019 | 103000 | 2963070160 | 2610 | 2605 | 2610 | 2585 | 168 |
| 530 | 20231019 | 102900 | 2962633030 | 2585 | 2605 | 2605 | 2585 | 2632 |
| 531 | 20231019 | 102800 | 2955814195 | 2605 | 2625 | 2625 | 2605 | 204 |
| 532 | 20231019 | 102700 | 2955281405 | 2625 | 2625 | 2625 | 2625 | 50 |
| 533 | 20231019 | 102600 | 2955150155 | 2625 | 2625 | 2625 | 2600 | 4634 |
| 534 | 20231019 | 102500 | 2943037445 | 2630 | 2635 | 2640 | 2630 | 4357 |
| 535 | 20231019 | 102400 | 2931557385 | 2635 | 2640 | 2640 | 2625 | 2658 |
| 536 | 20231019 | 102300 | 2924553610 | 2640 | 2625 | 2640 | 2625 | 2176 |
| 537 | 20231019 | 102200 | 2918830220 | 2625 | 2620 | 2625 | 2615 | 761 |
| 538 | 20231019 | 102100 | 2916836365 | 2625 | 2615 | 2625 | 2615 | 2449 |
| 539 | 20231019 | 102000 | 2910424725 | 2615 | 2610 | 2615 | 2610 | 1524 |
| 540 | 20231019 | 101900 | 2906445635 | 2615 | 2610 | 2615 | 2610 | 2823 |
| 541 | 20231019 | 101800 | 2899073205 | 2610 | 2600 | 2610 | 2600 | 5693 |
| 542 | 20231019 | 101700 | 2884262235 | 2605 | 2565 | 2605 | 2565 | 4077 |
| 543 | 20231019 | 101600 | 2873758930 | 2565 | 2570 | 2570 | 2565 | 878 |
| 544 | 20231019 | 101500 | 2871502820 | 2570 | 2570 | 2570 | 2565 | 1447 |
| 545 | 20231019 | 101400 | 2867786830 | 2570 | 2565 | 2570 | 2555 | 1577 |
| 546 | 20231019 | 101300 | 2863734735 | 2570 | 2545 | 2570 | 2530 | 6013 |
| 547 | 20231019 | 101200 | 2848390735 | 2545 | 2530 | 2545 | 2525 | 5953 |
| 548 | 20231019 | 101100 | 2833313180 | 2530 | 2535 | 2535 | 2520 | 3226 |
| 549 | 20231019 | 101000 | 2825172195 | 2535 | 2535 | 2540 | 2525 | 9234 |
| 550 | 20231019 | 100900 | 2801771660 | 2535 | 2540 | 2540 | 2530 | 3970 |
| 551 | 20231019 | 100800 | 2791704605 | 2540 | 2550 | 2550 | 2540 | 3148 |
| 552 | 20231019 | 100700 | 2783690710 | 2555 | 2545 | 2560 | 2545 | 6778 |
| 553 | 20231019 | 100600 | 2766432285 | 2545 | 2575 | 2575 | 2535 | 7516 |
| 554 | 20231019 | 100500 | 2747279725 | 2575 | 2565 | 2585 | 2550 | 9553 |
| 555 | 20231019 | 100400 | 2722756260 | 2565 | 2590 | 2595 | 2555 | 17500 |
| 556 | 20231019 | 100300 | 2677674285 | 2595 | 2595 | 2600 | 2585 | 6572 |
| 557 | 20231019 | 100200 | 2660619820 | 2595 | 2600 | 2600 | 2585 | 6803 |
| 558 | 20231019 | 100100 | 2642991540 | 2600 | 2615 | 2615 | 2595 | 15437 |
| 559 | 20231019 | 100000 | 2602828095 | 2615 | 2620 | 2620 | 2615 | 2046 |
| 560 | 20231019 | 095900 | 2597468910 | 2620 | 2625 | 2625 | 2610 | 2337 |
| 561 | 20231019 | 095800 | 2591361620 | 2625 | 2615 | 2625 | 2610 | 3117 |
| 562 | 20231019 | 095700 | 2583215275 | 2620 | 2620 | 2620 | 2610 | 2073 |
| 563 | 20231019 | 095600 | 2577800570 | 2625 | 2625 | 2625 | 2610 | 14513 |
| 564 | 20231019 | 095500 | 2539905280 | 2620 | 2620 | 2620 | 2615 | 1815 |
| 565 | 20231019 | 095400 | 2535153640 | 2630 | 2620 | 2635 | 2615 | 1019 |
| 566 | 20231019 | 095300 | 2532482805 | 2620 | 2635 | 2635 | 2615 | 5675 |
| 567 | 20231019 | 095200 | 2517595885 | 2625 | 2625 | 2625 | 2615 | 4820 |
| 568 | 20231019 | 095100 | 2504972845 | 2625 | 2635 | 2635 | 2620 | 7963 |
| 569 | 20231019 | 095000 | 2484044755 | 2635 | 2635 | 2640 | 2625 | 3204 |
| 570 | 20231019 | 094900 | 2475617075 | 2635 | 2635 | 2640 | 2620 | 16332 |
| 571 | 20231019 | 094800 | 2432723050 | 2635 | 2675 | 2675 | 2630 | 42475 |
| 572 | 20231019 | 094700 | 2320076460 | 2680 | 2680 | 2690 | 2675 | 2648 |
| 573 | 20231019 | 094600 | 2312984945 | 2680 | 2690 | 2695 | 2675 | 6249 |
| 574 | 20231019 | 094500 | 2296212115 | 2695 | 2680 | 2695 | 2680 | 2198 |
| 575 | 20231019 | 094400 | 2290299400 | 2675 | 2685 | 2685 | 2675 | 7750 |
| 576 | 20231019 | 094300 | 2269541240 | 2685 | 2675 | 2685 | 2670 | 10969 |
| 577 | 20231019 | 094200 | 2240173810 | 2680 | 2670 | 2680 | 2670 | 7445 |
| 578 | 20231019 | 094100 | 2220260875 | 2670 | 2680 | 2685 | 2665 | 10707 |
| 579 | 20231019 | 094000 | 2191643620 | 2680 | 2685 | 2695 | 2650 | 31151 |
| 580 | 20231019 | 093900 | 2108437950 | 2680 | 2710 | 2715 | 2680 | 38654 |
| 581 | 20231019 | 093800 | 2004339820 | 2710 | 2725 | 2750 | 2710 | 55129 |
| 582 | 20231019 | 093700 | 1853593975 | 2725 | 2755 | 2755 | 2690 | 159574 |
| 583 | 20231019 | 093600 | 1420082000 | 2755 | 2780 | 2780 | 2720 | 73912 |
| 584 | 20231019 | 093500 | 1215127000 | 2825 | 2825 | 2825 | 2825 | 0 |
| 585 | 20231019 | 093400 | 1215127000 | 2825 | 2680 | 2825 | 2655 | 179200 |
| 586 | 20231019 | 093300 | 724394170 | 2680 | 2665 | 2700 | 2655 | 47798 |
| 587 | 20231019 | 093200 | 596529680 | 2665 | 2635 | 2665 | 2620 | 20183 |
| 588 | 20231019 | 093100 | 543027345 | 2645 | 2610 | 2650 | 2605 | 30739 |
| 589 | 20231019 | 093000 | 461883490 | 2610 | 2610 | 2610 | 2600 | 83 |
| 590 | 20231019 | 092900 | 461666980 | 2610 | 2590 | 2610 | 2590 | 3646 |
| 591 | 20231019 | 092800 | 452190385 | 2590 | 2580 | 2590 | 2580 | 651 |
| 592 | 20231019 | 092700 | 450504680 | 2590 | 2580 | 2595 | 2580 | 1262 |
| 593 | 20231019 | 092600 | 447246495 | 2585 | 2590 | 2600 | 2585 | 828 |
| 594 | 20231019 | 092500 | 445105390 | 2580 | 2605 | 2605 | 2580 | 4757 |
| 595 | 20231019 | 092400 | 432793050 | 2610 | 2610 | 2610 | 2600 | 2375 |
| 596 | 20231019 | 092300 | 426601500 | 2610 | 2600 | 2610 | 2600 | 4327 |
| 597 | 20231019 | 092200 | 415334850 | 2600 | 2600 | 2600 | 2585 | 2742 |
| 598 | 20231019 | 092100 | 408209110 | 2600 | 2585 | 2600 | 2565 | 2779 |
| 599 | 20231019 | 092000 | 401022310 | 2585 | 2600 | 2605 | 2585 | 2209 |
| 600 | 20231019 | 091900 | 395293045 | 2600 | 2605 | 2610 | 2590 | 11949 |
| 601 | 20231019 | 091800 | 364245740 | 2600 | 2585 | 2600 | 2585 | 8663 |
| 602 | 20231019 | 091700 | 341782150 | 2580 | 2565 | 2585 | 2560 | 3248 |
| 603 | 20231019 | 091600 | 333426410 | 2575 | 2575 | 2575 | 2560 | 829 |
| 604 | 20231019 | 091500 | 331295480 | 2575 | 2570 | 2575 | 2570 | 1718 |
| 605 | 20231019 | 091400 | 326875355 | 2570 | 2570 | 2575 | 2560 | 1856 |
| 606 | 20231019 | 091300 | 322112430 | 2565 | 2575 | 2575 | 2560 | 4715 |
| 607 | 20231019 | 091200 | 309989300 | 2555 | 2550 | 2575 | 2540 | 2814 |
| 608 | 20231019 | 091100 | 302779045 | 2550 | 2565 | 2565 | 2535 | 10075 |
| 609 | 20231019 | 091000 | 277150430 | 2565 | 2570 | 2575 | 2555 | 1924 |
| 610 | 20231019 | 090900 | 272226525 | 2570 | 2575 | 2575 | 2550 | 2152 |
| 611 | 20231019 | 090800 | 266709795 | 2575 | 2555 | 2575 | 2550 | 3810 |
| 612 | 20231019 | 090700 | 256927355 | 2550 | 2545 | 2560 | 2535 | 11054 |
| 613 | 20231019 | 090600 | 228891420 | 2540 | 2530 | 2550 | 2530 | 3796 |
| 614 | 20231019 | 090500 | 219279485 | 2535 | 2530 | 2550 | 2530 | 7497 |
| 615 | 20231019 | 090400 | 200272380 | 2535 | 2590 | 2590 | 2530 | 15760 |
| 616 | 20231019 | 090300 | 160068460 | 2595 | 2560 | 2595 | 2535 | 13693 |
| 617 | 20231019 | 090200 | 124860215 | 2555 | 2570 | 2610 | 2540 | 23856 |
| 618 | 20231019 | 090100 | 63553470 | 2455 | 2455 | 2455 | 2455 | 0 |
| 619 | 20231019 | 090000 | 63553470 | 2455 | 2630 | 2635 | 2455 | 21737 |