28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 183400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 16252 |
| 3 | 20231023 | 183300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 4 | 20231023 | 183200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 5 | 20231023 | 183100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 6 | 20231023 | 183000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 7 | 20231023 | 182900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 8 | 20231023 | 182800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 9 | 20231023 | 182700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 10 | 20231023 | 182600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 11 | 20231023 | 182500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 12 | 20231023 | 182400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 13 | 20231023 | 182300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 14 | 20231023 | 182200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 15 | 20231023 | 182100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 16 | 20231023 | 182000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 17 | 20231023 | 181900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 18 | 20231023 | 181800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 19 | 20231023 | 181700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 20 | 20231023 | 181600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 21 | 20231023 | 181500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 22 | 20231023 | 181400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 23 | 20231023 | 181300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 24 | 20231023 | 181200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 25 | 20231023 | 181100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 26 | 20231023 | 181000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 27 | 20231023 | 180900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 28 | 20231023 | 180800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 29 | 20231023 | 180700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 30 | 20231023 | 180600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 31 | 20231023 | 180500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 32 | 20231023 | 180400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 16252 |
| 33 | 20231023 | 180300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 34 | 20231023 | 180200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 35 | 20231023 | 180100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 36 | 20231023 | 180000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 37 | 20231023 | 175900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 38 | 20231023 | 175800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 39 | 20231023 | 175700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 40 | 20231023 | 175600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 41 | 20231023 | 175500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 42 | 20231023 | 175400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 43 | 20231023 | 175300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 44 | 20231023 | 175200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 45 | 20231023 | 175100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 46 | 20231023 | 175000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 47 | 20231023 | 174900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 48 | 20231023 | 174800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 49 | 20231023 | 174700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 50 | 20231023 | 174600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 51 | 20231023 | 174500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 52 | 20231023 | 174400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 53 | 20231023 | 174300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 54 | 20231023 | 174200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 55 | 20231023 | 174100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 56 | 20231023 | 174000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 57 | 20231023 | 173900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 58 | 20231023 | 173800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 59 | 20231023 | 173700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 60 | 20231023 | 173600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 61 | 20231023 | 173500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 62 | 20231023 | 173400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 16252 |
| 63 | 20231023 | 173300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 64 | 20231023 | 173200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 65 | 20231023 | 173100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 66 | 20231023 | 173000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 67 | 20231023 | 172900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 68 | 20231023 | 172800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 69 | 20231023 | 172700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 70 | 20231023 | 172600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 71 | 20231023 | 172500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 72 | 20231023 | 172400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 73 | 20231023 | 172300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 74 | 20231023 | 172200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 75 | 20231023 | 172100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 76 | 20231023 | 172000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 77 | 20231023 | 171900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 78 | 20231023 | 171800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 79 | 20231023 | 171700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 80 | 20231023 | 171600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 81 | 20231023 | 171500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 82 | 20231023 | 171400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 83 | 20231023 | 171300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 84 | 20231023 | 171200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 85 | 20231023 | 171100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 86 | 20231023 | 171000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 87 | 20231023 | 170900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 88 | 20231023 | 170800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 89 | 20231023 | 170700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 90 | 20231023 | 170600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 91 | 20231023 | 170500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 92 | 20231023 | 170400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 16252 |
| 93 | 20231023 | 170300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 94 | 20231023 | 170200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 95 | 20231023 | 170100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 96 | 20231023 | 170000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 97 | 20231023 | 165900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 98 | 20231023 | 165800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 99 | 20231023 | 165700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 100 | 20231023 | 165600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 101 | 20231023 | 165500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 102 | 20231023 | 165400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 103 | 20231023 | 165300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 104 | 20231023 | 165200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 105 | 20231023 | 165100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 106 | 20231023 | 165000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 107 | 20231023 | 164900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 108 | 20231023 | 164800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 109 | 20231023 | 164700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 110 | 20231023 | 164600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 111 | 20231023 | 164500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 112 | 20231023 | 164400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 113 | 20231023 | 164300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 114 | 20231023 | 164200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 115 | 20231023 | 164100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 116 | 20231023 | 164000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 117 | 20231023 | 163900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 118 | 20231023 | 163800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 119 | 20231023 | 163700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 120 | 20231023 | 163600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 121 | 20231023 | 163500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 122 | 20231023 | 163400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 16252 |
| 123 | 20231023 | 163300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 124 | 20231023 | 163200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 125 | 20231023 | 163100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 126 | 20231023 | 163000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 127 | 20231023 | 162900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 128 | 20231023 | 162800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 129 | 20231023 | 162700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 130 | 20231023 | 162600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 131 | 20231023 | 162500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 132 | 20231023 | 162400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 133 | 20231023 | 162300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 134 | 20231023 | 162200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 135 | 20231023 | 162100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 136 | 20231023 | 162000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 137 | 20231023 | 161900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 138 | 20231023 | 161800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 139 | 20231023 | 161700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 140 | 20231023 | 161600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 141 | 20231023 | 161500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 142 | 20231023 | 161400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 143 | 20231023 | 161300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 144 | 20231023 | 161200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 145 | 20231023 | 161100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 146 | 20231023 | 161000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 147 | 20231023 | 160900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 148 | 20231023 | 160800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 149 | 20231023 | 160700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 150 | 20231023 | 160600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 151 | 20231023 | 160500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 152 | 20231023 | 160400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 16252 |
| 153 | 20231023 | 160300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 154 | 20231023 | 160200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 155 | 20231023 | 160100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 156 | 20231023 | 160000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 157 | 20231023 | 155900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 158 | 20231023 | 155800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 159 | 20231023 | 155700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 160 | 20231023 | 155600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 161 | 20231023 | 155500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 162 | 20231023 | 155400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 163 | 20231023 | 155300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 164 | 20231023 | 155200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 165 | 20231023 | 155100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 166 | 20231023 | 155000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 167 | 20231023 | 154900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 168 | 20231023 | 154800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 169 | 20231023 | 154700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 170 | 20231023 | 154600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 171 | 20231023 | 154500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 172 | 20231023 | 154400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 173 | 20231023 | 154300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 174 | 20231023 | 154200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 175 | 20231023 | 154100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 176 | 20231023 | 154000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 177 | 20231023 | 153900 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 178 | 20231023 | 153800 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 179 | 20231023 | 153700 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 180 | 20231023 | 153600 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 181 | 20231023 | 153500 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 182 | 20231023 | 153400 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 16252 |
| 183 | 20231023 | 153300 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 184 | 20231023 | 153200 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 185 | 20231023 | 153100 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 186 | 20231023 | 153000 | 1926200680 | 2875 | 2875 | 2875 | 2875 | 16252 |
| 187 | 20231023 | 152900 | 1879476180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 188 | 20231023 | 152800 | 1879476180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 189 | 20231023 | 152700 | 1879476180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 190 | 20231023 | 152600 | 1879476180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 191 | 20231023 | 152500 | 1879476180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 192 | 20231023 | 152400 | 1879476180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 193 | 20231023 | 152300 | 1879476180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 194 | 20231023 | 152200 | 1879476180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 195 | 20231023 | 152100 | 1879476180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 196 | 20231023 | 152000 | 1879476180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 197 | 20231023 | 151900 | 1879476180 | 2875 | 2875 | 2875 | 2860 | 883 |
| 198 | 20231023 | 151800 | 1876941315 | 2870 | 2875 | 2875 | 2870 | 105 |
| 199 | 20231023 | 151700 | 1876639825 | 2875 | 2875 | 2875 | 2870 | 1675 |
| 200 | 20231023 | 151600 | 1871832385 | 2875 | 2870 | 2875 | 2860 | 7345 |
| 201 | 20231023 | 151500 | 1850822050 | 2870 | 2875 | 2875 | 2870 | 310 |
| 202 | 20231023 | 151400 | 1849932170 | 2875 | 2870 | 2875 | 2870 | 786 |
| 203 | 20231023 | 151300 | 1847676110 | 2860 | 2870 | 2870 | 2860 | 745 |
| 204 | 20231023 | 151200 | 1845544990 | 2865 | 2870 | 2870 | 2860 | 1241 |
| 205 | 20231023 | 151100 | 1841987440 | 2875 | 2860 | 2875 | 2860 | 210 |
| 206 | 20231023 | 151000 | 1841386690 | 2860 | 2875 | 2875 | 2860 | 689 |
| 207 | 20231023 | 150900 | 1839416135 | 2860 | 2860 | 2860 | 2860 | 1208 |
| 208 | 20231023 | 150800 | 1835961255 | 2860 | 2865 | 2865 | 2860 | 6404 |
| 209 | 20231023 | 150700 | 1817643995 | 2865 | 2865 | 2865 | 2865 | 300 |
| 210 | 20231023 | 150600 | 1816784495 | 2865 | 2865 | 2865 | 2865 | 1726 |
| 211 | 20231023 | 150500 | 1811839505 | 2875 | 2865 | 2875 | 2865 | 200 |
| 212 | 20231023 | 150400 | 1811266495 | 2865 | 2865 | 2865 | 2865 | 500 |
| 213 | 20231023 | 150300 | 1809833995 | 2865 | 2875 | 2875 | 2860 | 2362 |
| 214 | 20231023 | 150200 | 1803061350 | 2880 | 2865 | 2880 | 2865 | 189 |
| 215 | 20231023 | 150100 | 1802519840 | 2875 | 2870 | 2875 | 2870 | 2036 |
| 216 | 20231023 | 150000 | 1796674525 | 2860 | 2865 | 2865 | 2860 | 626 |
| 217 | 20231023 | 145900 | 1794883205 | 2865 | 2865 | 2870 | 2860 | 877 |
| 218 | 20231023 | 145800 | 1792370870 | 2850 | 2875 | 2875 | 2850 | 21443 |
| 219 | 20231023 | 145700 | 1731188195 | 2865 | 2870 | 2875 | 2865 | 852 |
| 220 | 20231023 | 145600 | 1728746540 | 2865 | 2865 | 2875 | 2865 | 492 |
| 221 | 20231023 | 145500 | 1727336730 | 2870 | 2870 | 2875 | 2865 | 1819 |
| 222 | 20231023 | 145400 | 1722114200 | 2870 | 2870 | 2875 | 2870 | 567 |
| 223 | 20231023 | 145300 | 1720486905 | 2865 | 2870 | 2875 | 2865 | 563 |
| 224 | 20231023 | 145200 | 1718873405 | 2865 | 2875 | 2875 | 2865 | 948 |
| 225 | 20231023 | 145100 | 1716155265 | 2865 | 2870 | 2875 | 2860 | 33246 |
| 226 | 20231023 | 145000 | 1621031745 | 2870 | 2870 | 2875 | 2870 | 1696 |
| 227 | 20231023 | 144900 | 1616159805 | 2875 | 2870 | 2875 | 2870 | 712 |
| 228 | 20231023 | 144800 | 1614116360 | 2870 | 2870 | 2875 | 2870 | 1609 |
| 229 | 20231023 | 144700 | 1609498525 | 2875 | 2875 | 2875 | 2870 | 3105 |
| 230 | 20231023 | 144600 | 1600581645 | 2875 | 2875 | 2875 | 2870 | 1332 |
| 231 | 20231023 | 144500 | 1596758790 | 2870 | 2870 | 2875 | 2870 | 1043 |
| 232 | 20231023 | 144400 | 1593765375 | 2875 | 2875 | 2875 | 2870 | 1261 |
| 233 | 20231023 | 144300 | 1590142825 | 2875 | 2870 | 2875 | 2870 | 837 |
| 234 | 20231023 | 144200 | 1587740630 | 2870 | 2870 | 2870 | 2870 | 446 |
| 235 | 20231023 | 144100 | 1586460610 | 2870 | 2870 | 2870 | 2870 | 1275 |
| 236 | 20231023 | 144000 | 1582801360 | 2870 | 2870 | 2870 | 2870 | 1739 |
| 237 | 20231023 | 143900 | 1577810430 | 2870 | 2870 | 2875 | 2870 | 2355 |
| 238 | 20231023 | 143800 | 1571041670 | 2865 | 2865 | 2870 | 2865 | 838 |
| 239 | 20231023 | 143700 | 1568640775 | 2870 | 2865 | 2870 | 2865 | 545 |
| 240 | 20231023 | 143600 | 1567079045 | 2870 | 2870 | 2870 | 2865 | 3632 |
| 241 | 20231023 | 143500 | 1556656755 | 2870 | 2870 | 2870 | 2870 | 538 |
| 242 | 20231023 | 143400 | 1555112695 | 2870 | 2875 | 2875 | 2870 | 2201 |
| 243 | 20231023 | 143300 | 1548786065 | 2880 | 2875 | 2880 | 2870 | 7511 |
| 244 | 20231023 | 143200 | 1527207560 | 2875 | 2875 | 2875 | 2875 | 1818 |
| 245 | 20231023 | 143100 | 1521980810 | 2875 | 2875 | 2875 | 2865 | 19119 |
| 246 | 20231023 | 143000 | 1467195960 | 2875 | 2875 | 2875 | 2870 | 509 |
| 247 | 20231023 | 142900 | 1465734645 | 2870 | 2875 | 2875 | 2870 | 3758 |
| 248 | 20231023 | 142800 | 1454948685 | 2875 | 2875 | 2875 | 2875 | 1584 |
| 249 | 20231023 | 142700 | 1450394685 | 2875 | 2875 | 2875 | 2875 | 1059 |
| 250 | 20231023 | 142600 | 1447350060 | 2870 | 2880 | 2880 | 2870 | 16516 |
| 251 | 20231023 | 142500 | 1399911370 | 2885 | 2880 | 2885 | 2880 | 3063 |
| 252 | 20231023 | 142400 | 1391089115 | 2885 | 2885 | 2885 | 2885 | 375 |
| 253 | 20231023 | 142300 | 1390007240 | 2880 | 2885 | 2885 | 2880 | 211 |
| 254 | 20231023 | 142200 | 1389399500 | 2885 | 2885 | 2885 | 2880 | 227 |
| 255 | 20231023 | 142100 | 1388745630 | 2880 | 2880 | 2885 | 2880 | 2548 |
| 256 | 20231023 | 142000 | 1381407365 | 2880 | 2880 | 2880 | 2880 | 5405 |
| 257 | 20231023 | 141900 | 1365840965 | 2880 | 2880 | 2880 | 2880 | 215 |
| 258 | 20231023 | 141800 | 1365221765 | 2890 | 2880 | 2890 | 2880 | 186 |
| 259 | 20231023 | 141700 | 1364686075 | 2890 | 2885 | 2890 | 2885 | 238 |
| 260 | 20231023 | 141600 | 1363999440 | 2880 | 2880 | 2880 | 2880 | 206 |
| 261 | 20231023 | 141500 | 1363406160 | 2890 | 2880 | 2890 | 2880 | 234 |
| 262 | 20231023 | 141400 | 1362732035 | 2890 | 2885 | 2890 | 2880 | 1667 |
| 263 | 20231023 | 141300 | 1357929890 | 2890 | 2885 | 2890 | 2885 | 210 |
| 264 | 20231023 | 141200 | 1357324035 | 2885 | 2885 | 2885 | 2885 | 250 |
| 265 | 20231023 | 141100 | 1356602785 | 2885 | 2885 | 2885 | 2885 | 0 |
| 266 | 20231023 | 141000 | 1356602785 | 2885 | 2880 | 2885 | 2880 | 450 |
| 267 | 20231023 | 140900 | 1355306590 | 2880 | 2880 | 2880 | 2880 | 189 |
| 268 | 20231023 | 140800 | 1354762270 | 2880 | 2885 | 2885 | 2880 | 4203 |
| 269 | 20231023 | 140700 | 1342656615 | 2885 | 2885 | 2885 | 2880 | 1132 |
| 270 | 20231023 | 140600 | 1339391830 | 2885 | 2885 | 2885 | 2880 | 332 |
| 271 | 20231023 | 140500 | 1338435380 | 2890 | 2885 | 2890 | 2880 | 1331 |
| 272 | 20231023 | 140400 | 1334598680 | 2885 | 2885 | 2885 | 2885 | 416 |
| 273 | 20231023 | 140300 | 1333398520 | 2885 | 2885 | 2885 | 2885 | 1258 |
| 274 | 20231023 | 140200 | 1329769190 | 2895 | 2895 | 2895 | 2895 | 1 |
| 275 | 20231023 | 140100 | 1329766295 | 2885 | 2890 | 2890 | 2885 | 684 |
| 276 | 20231023 | 140000 | 1327790620 | 2885 | 2890 | 2890 | 2885 | 283 |
| 277 | 20231023 | 135900 | 1326973665 | 2885 | 2885 | 2885 | 2885 | 39 |
| 278 | 20231023 | 135800 | 1326861150 | 2885 | 2885 | 2885 | 2885 | 200 |
| 279 | 20231023 | 135700 | 1326284150 | 2885 | 2885 | 2890 | 2885 | 1668 |
| 280 | 20231023 | 135600 | 1321470880 | 2890 | 2890 | 2890 | 2890 | 250 |
| 281 | 20231023 | 135500 | 1320748380 | 2885 | 2885 | 2885 | 2885 | 235 |
| 282 | 20231023 | 135400 | 1320070405 | 2885 | 2890 | 2895 | 2885 | 377 |
| 283 | 20231023 | 135300 | 1318981065 | 2890 | 2890 | 2890 | 2885 | 1260 |
| 284 | 20231023 | 135200 | 1315343180 | 2880 | 2880 | 2885 | 2880 | 281 |
| 285 | 20231023 | 135100 | 1314533705 | 2880 | 2890 | 2890 | 2880 | 215 |
| 286 | 20231023 | 135000 | 1313914335 | 2885 | 2880 | 2895 | 2880 | 407 |
| 287 | 20231023 | 134900 | 1312740175 | 2895 | 2880 | 2895 | 2880 | 4440 |
| 288 | 20231023 | 134800 | 1299921795 | 2880 | 2885 | 2885 | 2880 | 7661 |
| 289 | 20231023 | 134700 | 1277857095 | 2885 | 2890 | 2890 | 2880 | 722 |
| 290 | 20231023 | 134600 | 1275773295 | 2885 | 2890 | 2890 | 2880 | 2253 |
| 291 | 20231023 | 134500 | 1269273425 | 2885 | 2885 | 2890 | 2885 | 434 |
| 292 | 20231023 | 134400 | 1268021150 | 2885 | 2885 | 2885 | 2885 | 925 |
| 293 | 20231023 | 134300 | 1265352525 | 2890 | 2890 | 2890 | 2890 | 8 |
| 294 | 20231023 | 134200 | 1265329405 | 2885 | 2895 | 2895 | 2885 | 245 |
| 295 | 20231023 | 134100 | 1264622080 | 2885 | 2890 | 2890 | 2885 | 8208 |
| 296 | 20231023 | 134000 | 1240921655 | 2890 | 2890 | 2890 | 2890 | 0 |
| 297 | 20231023 | 133900 | 1240921655 | 2890 | 2890 | 2895 | 2890 | 431 |
| 298 | 20231023 | 133800 | 1239675065 | 2895 | 2890 | 2895 | 2890 | 203 |
| 299 | 20231023 | 133700 | 1239088385 | 2895 | 2890 | 2895 | 2890 | 3 |
| 300 | 20231023 | 133600 | 1239079705 | 2890 | 2890 | 2890 | 2890 | 1563 |
| 301 | 20231023 | 133500 | 1234562635 | 2895 | 2895 | 2895 | 2895 | 1002 |
| 302 | 20231023 | 133400 | 1231661845 | 2895 | 2900 | 2900 | 2890 | 28055 |
| 303 | 20231023 | 133300 | 1150498975 | 2900 | 2900 | 2900 | 2900 | 194 |
| 304 | 20231023 | 133200 | 1149936375 | 2900 | 2900 | 2900 | 2900 | 255 |
| 305 | 20231023 | 133100 | 1149196875 | 2900 | 2900 | 2900 | 2900 | 0 |
| 306 | 20231023 | 133000 | 1149196875 | 2900 | 2910 | 2910 | 2900 | 2822 |
| 307 | 20231023 | 132900 | 1140999180 | 2905 | 2905 | 2905 | 2905 | 210 |
| 308 | 20231023 | 132800 | 1140389130 | 2905 | 2905 | 2905 | 2905 | 38 |
| 309 | 20231023 | 132700 | 1140278740 | 2905 | 2905 | 2905 | 2905 | 190 |
| 310 | 20231023 | 132600 | 1139726790 | 2905 | 2905 | 2910 | 2905 | 416 |
| 311 | 20231023 | 132500 | 1138517805 | 2905 | 2905 | 2910 | 2905 | 225 |
| 312 | 20231023 | 132400 | 1137864175 | 2905 | 2905 | 2905 | 2905 | 50 |
| 313 | 20231023 | 132300 | 1137718925 | 2905 | 2905 | 2905 | 2905 | 239 |
| 314 | 20231023 | 132200 | 1137024630 | 2910 | 2905 | 2910 | 2905 | 293 |
| 315 | 20231023 | 132100 | 1136173000 | 2905 | 2905 | 2905 | 2905 | 39 |
| 316 | 20231023 | 132000 | 1136059705 | 2905 | 2910 | 2910 | 2905 | 601 |
| 317 | 20231023 | 131900 | 1134312085 | 2905 | 2910 | 2910 | 2905 | 252 |
| 318 | 20231023 | 131800 | 1133579925 | 2905 | 2905 | 2905 | 2905 | 0 |
| 319 | 20231023 | 131700 | 1133579925 | 2905 | 2910 | 2910 | 2905 | 831 |
| 320 | 20231023 | 131600 | 1131162775 | 2905 | 2905 | 2910 | 2905 | 1727 |
| 321 | 20231023 | 131500 | 1126138340 | 2905 | 2905 | 2905 | 2905 | 39 |
| 322 | 20231023 | 131400 | 1126025045 | 2900 | 2900 | 2900 | 2900 | 204 |
| 323 | 20231023 | 131300 | 1125433445 | 2900 | 2900 | 2900 | 2900 | 225 |
| 324 | 20231023 | 131200 | 1124780945 | 2905 | 2905 | 2905 | 2905 | 39 |
| 325 | 20231023 | 131100 | 1124667650 | 2900 | 2905 | 2905 | 2900 | 1260 |
| 326 | 20231023 | 131000 | 1121008395 | 2900 | 2900 | 2900 | 2900 | 229 |
| 327 | 20231023 | 130900 | 1120344295 | 2905 | 2905 | 2905 | 2905 | 1114 |
| 328 | 20231023 | 130800 | 1117108125 | 2900 | 2900 | 2900 | 2900 | 206 |
| 329 | 20231023 | 130700 | 1116510725 | 2900 | 2895 | 2900 | 2895 | 467 |
| 330 | 20231023 | 130600 | 1115157395 | 2900 | 2900 | 2900 | 2900 | 814 |
| 331 | 20231023 | 130500 | 1112796795 | 2895 | 2900 | 2900 | 2895 | 346 |
| 332 | 20231023 | 130400 | 1111794845 | 2900 | 2890 | 2900 | 2890 | 222 |
| 333 | 20231023 | 130300 | 1111153040 | 2900 | 2900 | 2900 | 2890 | 3283 |
| 334 | 20231023 | 130200 | 1101659010 | 2895 | 2895 | 2895 | 2895 | 1210 |
| 335 | 20231023 | 130100 | 1098156060 | 2890 | 2895 | 2900 | 2890 | 6021 |
| 336 | 20231023 | 130000 | 1080738290 | 2900 | 2895 | 2900 | 2895 | 294 |
| 337 | 20231023 | 125900 | 1079886715 | 2895 | 2895 | 2895 | 2895 | 1660 |
| 338 | 20231023 | 125800 | 1075081015 | 2895 | 2900 | 2900 | 2895 | 325 |
| 339 | 20231023 | 125700 | 1074139490 | 2900 | 2895 | 2900 | 2895 | 291 |
| 340 | 20231023 | 125600 | 1073296685 | 2900 | 2900 | 2900 | 2895 | 9310 |
| 341 | 20231023 | 125500 | 1046322685 | 2900 | 2900 | 2900 | 2900 | 681 |
| 342 | 20231023 | 125400 | 1044347785 | 2900 | 2900 | 2900 | 2900 | 254 |
| 343 | 20231023 | 125300 | 1043611185 | 2905 | 2905 | 2905 | 2905 | 8 |
| 344 | 20231023 | 125200 | 1043587945 | 2905 | 2900 | 2905 | 2900 | 1112 |
| 345 | 20231023 | 125100 | 1040357780 | 2900 | 2905 | 2905 | 2900 | 1895 |
| 346 | 20231023 | 125000 | 1034861230 | 2905 | 2905 | 2905 | 2905 | 2 |
| 347 | 20231023 | 124900 | 1034855420 | 2900 | 2910 | 2910 | 2900 | 743 |
| 348 | 20231023 | 124800 | 1032700710 | 2900 | 2900 | 2900 | 2900 | 219 |
| 349 | 20231023 | 124700 | 1032065610 | 2910 | 2905 | 2910 | 2905 | 41 |
| 350 | 20231023 | 124600 | 1031946495 | 2900 | 2900 | 2900 | 2900 | 181 |
| 351 | 20231023 | 124500 | 1031421595 | 2905 | 2910 | 2910 | 2900 | 258 |
| 352 | 20231023 | 124400 | 1030673180 | 2900 | 2900 | 2910 | 2900 | 1881 |
| 353 | 20231023 | 124300 | 1025218260 | 2900 | 2905 | 2910 | 2900 | 223 |
| 354 | 20231023 | 124200 | 1024571355 | 2910 | 2900 | 2910 | 2900 | 203 |
| 355 | 20231023 | 124100 | 1023982645 | 2910 | 2905 | 2910 | 2905 | 239 |
| 356 | 20231023 | 124000 | 1023287350 | 2900 | 2910 | 2910 | 2900 | 3698 |
| 357 | 20231023 | 123900 | 1012559120 | 2910 | 2910 | 2910 | 2900 | 204 |
| 358 | 20231023 | 123800 | 1011967500 | 2905 | 2910 | 2910 | 2905 | 40 |
| 359 | 20231023 | 123700 | 1011851295 | 2900 | 2910 | 2910 | 2900 | 2753 |
| 360 | 20231023 | 123600 | 1003854980 | 2910 | 2905 | 2910 | 2905 | 256 |
| 361 | 20231023 | 123500 | 1003111295 | 2910 | 2910 | 2910 | 2910 | 388 |
| 362 | 20231023 | 123400 | 1001982215 | 2910 | 2905 | 2910 | 2905 | 243 |
| 363 | 20231023 | 123300 | 1001276200 | 2910 | 2905 | 2910 | 2905 | 208 |
| 364 | 20231023 | 123200 | 1000671955 | 2905 | 2905 | 2905 | 2900 | 231 |
| 365 | 20231023 | 123100 | 1000001865 | 2905 | 2905 | 2905 | 2905 | 0 |
| 366 | 20231023 | 123000 | 1000001865 | 2905 | 2905 | 2905 | 2905 | 217 |
| 367 | 20231023 | 122900 | 999371480 | 2905 | 2900 | 2910 | 2900 | 223 |
| 368 | 20231023 | 122800 | 998724575 | 2905 | 2905 | 2905 | 2905 | 1 |
| 369 | 20231023 | 122700 | 998721670 | 2905 | 2900 | 2905 | 2900 | 264 |
| 370 | 20231023 | 122600 | 997955870 | 2905 | 2905 | 2905 | 2905 | 947 |
| 371 | 20231023 | 122500 | 995204835 | 2910 | 2910 | 2910 | 2910 | 442 |
| 372 | 20231023 | 122400 | 993918615 | 2905 | 2910 | 2910 | 2905 | 376 |
| 373 | 20231023 | 122300 | 992826330 | 2910 | 2905 | 2910 | 2905 | 260 |
| 374 | 20231023 | 122200 | 992070985 | 2905 | 2905 | 2905 | 2905 | 1 |
| 375 | 20231023 | 122100 | 992068080 | 2905 | 2905 | 2905 | 2905 | 915 |
| 376 | 20231023 | 122000 | 989410005 | 2905 | 2910 | 2910 | 2905 | 230 |
| 377 | 20231023 | 121900 | 988741825 | 2910 | 2905 | 2910 | 2905 | 2 |
| 378 | 20231023 | 121800 | 988736010 | 2905 | 2910 | 2910 | 2905 | 250 |
| 379 | 20231023 | 121700 | 988009720 | 2910 | 2905 | 2910 | 2905 | 198 |
| 380 | 20231023 | 121600 | 987434525 | 2905 | 2905 | 2905 | 2905 | 139 |
| 381 | 20231023 | 121500 | 987030730 | 2900 | 2900 | 2900 | 2900 | 13297 |
| 382 | 20231023 | 121400 | 948469430 | 2900 | 2905 | 2905 | 2895 | 23630 |
| 383 | 20231023 | 121300 | 879939790 | 2910 | 2910 | 2910 | 2910 | 132 |
| 384 | 20231023 | 121200 | 879555670 | 2905 | 2905 | 2905 | 2905 | 200 |
| 385 | 20231023 | 121100 | 878974670 | 2905 | 2905 | 2905 | 2905 | 239 |
| 386 | 20231023 | 121000 | 878280375 | 2905 | 2905 | 2905 | 2905 | 0 |
| 387 | 20231023 | 120900 | 878280375 | 2905 | 2905 | 2905 | 2905 | 1229 |
| 388 | 20231023 | 120800 | 874710130 | 2905 | 2905 | 2905 | 2905 | 583 |
| 389 | 20231023 | 120700 | 873016515 | 2905 | 2910 | 2910 | 2905 | 4487 |
| 390 | 20231023 | 120600 | 859981160 | 2910 | 2910 | 2910 | 2910 | 81 |
| 391 | 20231023 | 120500 | 859745450 | 2905 | 2905 | 2905 | 2905 | 230 |
| 392 | 20231023 | 120400 | 859077300 | 2905 | 2905 | 2905 | 2905 | 210 |
| 393 | 20231023 | 120300 | 858467250 | 2910 | 2905 | 2910 | 2905 | 53 |
| 394 | 20231023 | 120200 | 858313025 | 2910 | 2910 | 2910 | 2905 | 96 |
| 395 | 20231023 | 120100 | 858033860 | 2910 | 2910 | 2910 | 2910 | 216 |
| 396 | 20231023 | 120000 | 857405300 | 2910 | 2910 | 2910 | 2910 | 475 |
| 397 | 20231023 | 115900 | 856023050 | 2910 | 2915 | 2915 | 2910 | 4704 |
| 398 | 20231023 | 115800 | 842333875 | 2915 | 2910 | 2915 | 2910 | 258 |
| 399 | 20231023 | 115700 | 841583085 | 2915 | 2915 | 2915 | 2915 | 35 |
| 400 | 20231023 | 115600 | 841481060 | 2910 | 2910 | 2915 | 2910 | 226 |
| 401 | 20231023 | 115500 | 840823385 | 2910 | 2910 | 2915 | 2910 | 5335 |
| 402 | 20231023 | 115400 | 825298530 | 2910 | 2910 | 2910 | 2910 | 0 |
| 403 | 20231023 | 115300 | 825298530 | 2910 | 2915 | 2920 | 2910 | 1708 |
| 404 | 20231023 | 115200 | 820319895 | 2920 | 2920 | 2920 | 2915 | 225 |
| 405 | 20231023 | 115100 | 819663930 | 2920 | 2920 | 2920 | 2920 | 217 |
| 406 | 20231023 | 115000 | 819030290 | 2915 | 2915 | 2915 | 2915 | 193 |
| 407 | 20231023 | 114900 | 818467695 | 2925 | 2920 | 2930 | 2915 | 212 |
| 408 | 20231023 | 114800 | 817849665 | 2915 | 2915 | 2915 | 2915 | 2350 |
| 409 | 20231023 | 114700 | 810999415 | 2920 | 2915 | 2920 | 2915 | 235 |
| 410 | 20231023 | 114600 | 810314385 | 2910 | 2910 | 2910 | 2910 | 228 |
| 411 | 20231023 | 114500 | 809650905 | 2915 | 2915 | 2915 | 2915 | 127 |
| 412 | 20231023 | 114400 | 809280700 | 2910 | 2920 | 2920 | 2910 | 227 |
| 413 | 20231023 | 114300 | 808620120 | 2910 | 2915 | 2915 | 2910 | 214 |
| 414 | 20231023 | 114200 | 807997375 | 2915 | 2915 | 2915 | 2915 | 2425 |
| 415 | 20231023 | 114100 | 800928500 | 2915 | 2915 | 2915 | 2915 | 388 |
| 416 | 20231023 | 114000 | 799797480 | 2915 | 2915 | 2915 | 2915 | 255 |
| 417 | 20231023 | 113900 | 799054155 | 2920 | 2915 | 2920 | 2915 | 185 |
| 418 | 20231023 | 113800 | 798514875 | 2920 | 2915 | 2920 | 2915 | 59 |
| 419 | 20231023 | 113700 | 798342790 | 2915 | 2915 | 2915 | 2915 | 206 |
| 420 | 20231023 | 113600 | 797742300 | 2915 | 2915 | 2920 | 2915 | 569 |
| 421 | 20231023 | 113500 | 796083615 | 2920 | 2915 | 2920 | 2915 | 274 |
| 422 | 20231023 | 113400 | 795284555 | 2915 | 2920 | 2920 | 2915 | 2399 |
| 423 | 20231023 | 113300 | 788290980 | 2915 | 2915 | 2915 | 2915 | 233 |
| 424 | 20231023 | 113200 | 787611785 | 2920 | 2915 | 2920 | 2915 | 101 |
| 425 | 20231023 | 113100 | 787316870 | 2915 | 2915 | 2915 | 2915 | 249 |
| 426 | 20231023 | 113000 | 786591035 | 2920 | 2920 | 2930 | 2920 | 3364 |
| 427 | 20231023 | 112900 | 776767145 | 2925 | 2925 | 2925 | 2925 | 792 |
| 428 | 20231023 | 112800 | 774450545 | 2925 | 2925 | 2925 | 2925 | 720 |
| 429 | 20231023 | 112700 | 772344545 | 2920 | 2925 | 2925 | 2920 | 200 |
| 430 | 20231023 | 112600 | 771760540 | 2920 | 2920 | 2920 | 2920 | 0 |
| 431 | 20231023 | 112500 | 771760540 | 2920 | 2920 | 2925 | 2920 | 355 |
| 432 | 20231023 | 112400 | 770723690 | 2920 | 2925 | 2925 | 2920 | 245 |
| 433 | 20231023 | 112300 | 770008235 | 2925 | 2925 | 2925 | 2925 | 0 |
| 434 | 20231023 | 112200 | 770008235 | 2925 | 2930 | 2930 | 2920 | 527 |
| 435 | 20231023 | 112100 | 768466725 | 2925 | 2925 | 2925 | 2925 | 193 |
| 436 | 20231023 | 112000 | 767902200 | 2930 | 2925 | 2930 | 2925 | 209 |
| 437 | 20231023 | 111900 | 767290025 | 2925 | 2925 | 2925 | 2925 | 208 |
| 438 | 20231023 | 111800 | 766681625 | 2930 | 2920 | 2930 | 2920 | 289 |
| 439 | 20231023 | 111700 | 765836775 | 2925 | 2925 | 2925 | 2925 | 0 |
| 440 | 20231023 | 111600 | 765836775 | 2925 | 2930 | 2930 | 2925 | 2276 |
| 441 | 20231023 | 111500 | 759176045 | 2930 | 2935 | 2935 | 2930 | 222 |
| 442 | 20231023 | 111400 | 758525580 | 2925 | 2930 | 2930 | 2925 | 307 |
| 443 | 20231023 | 111300 | 757627105 | 2925 | 2925 | 2925 | 2925 | 0 |
| 444 | 20231023 | 111200 | 757627105 | 2925 | 2930 | 2930 | 2925 | 213 |
| 445 | 20231023 | 111100 | 757003980 | 2925 | 2930 | 2930 | 2925 | 240 |
| 446 | 20231023 | 111000 | 756300975 | 2940 | 2930 | 2940 | 2930 | 9380 |
| 447 | 20231023 | 110900 | 728726320 | 2930 | 2920 | 2930 | 2920 | 182 |
| 448 | 20231023 | 110800 | 728194870 | 2935 | 2920 | 2935 | 2920 | 218 |
| 449 | 20231023 | 110700 | 727558295 | 2935 | 2930 | 2935 | 2930 | 355 |
| 450 | 20231023 | 110600 | 726517035 | 2925 | 2920 | 2925 | 2920 | 343 |
| 451 | 20231023 | 110500 | 725514675 | 2925 | 2930 | 2930 | 2925 | 594 |
| 452 | 20231023 | 110400 | 723777220 | 2925 | 2925 | 2925 | 2925 | 100 |
| 453 | 20231023 | 110300 | 723484720 | 2925 | 2925 | 2925 | 2925 | 188 |
| 454 | 20231023 | 110200 | 722934820 | 2925 | 2920 | 2925 | 2920 | 253 |
| 455 | 20231023 | 110100 | 722195830 | 2920 | 2930 | 2930 | 2920 | 1044 |
| 456 | 20231023 | 110000 | 719142085 | 2930 | 2935 | 2940 | 2930 | 625 |
| 457 | 20231023 | 105900 | 717305185 | 2935 | 2925 | 2935 | 2925 | 201 |
| 458 | 20231023 | 105800 | 716717250 | 2920 | 2920 | 2920 | 2920 | 0 |
| 459 | 20231023 | 105700 | 716717250 | 2920 | 2920 | 2940 | 2915 | 1251 |
| 460 | 20231023 | 105600 | 713066320 | 2920 | 2930 | 2930 | 2920 | 601 |
| 461 | 20231023 | 105500 | 711310175 | 2930 | 2930 | 2930 | 2930 | 73 |
| 462 | 20231023 | 105400 | 711096285 | 2935 | 2930 | 2940 | 2930 | 2871 |
| 463 | 20231023 | 105300 | 702684225 | 2920 | 2920 | 2925 | 2920 | 1761 |
| 464 | 20231023 | 105200 | 697541910 | 2930 | 2925 | 2930 | 2920 | 54 |
| 465 | 20231023 | 105100 | 697384005 | 2920 | 2920 | 2925 | 2915 | 375 |
| 466 | 20231023 | 105000 | 696288685 | 2925 | 2925 | 2925 | 2925 | 100 |
| 467 | 20231023 | 104900 | 695996185 | 2925 | 2915 | 2925 | 2915 | 515 |
| 468 | 20231023 | 104800 | 694494950 | 2920 | 2920 | 2920 | 2920 | 16 |
| 469 | 20231023 | 104700 | 694448230 | 2930 | 2925 | 2930 | 2915 | 5582 |
| 470 | 20231023 | 104600 | 678164180 | 2925 | 2920 | 2930 | 2920 | 364 |
| 471 | 20231023 | 104500 | 677100385 | 2925 | 2925 | 2925 | 2925 | 5 |
| 472 | 20231023 | 104400 | 677085760 | 2925 | 2920 | 2925 | 2920 | 275 |
| 473 | 20231023 | 104300 | 676282635 | 2925 | 2925 | 2925 | 2925 | 128 |
| 474 | 20231023 | 104200 | 675908235 | 2930 | 2930 | 2930 | 2925 | 291 |
| 475 | 20231023 | 104100 | 675057050 | 2920 | 2930 | 2930 | 2920 | 218 |
| 476 | 20231023 | 104000 | 674420480 | 2925 | 2925 | 2925 | 2925 | 183 |
| 477 | 20231023 | 103900 | 673885205 | 2925 | 2925 | 2930 | 2925 | 62 |
| 478 | 20231023 | 103800 | 673703850 | 2920 | 2925 | 2925 | 2920 | 229 |
| 479 | 20231023 | 103700 | 673035100 | 2925 | 2930 | 2930 | 2925 | 190 |
| 480 | 20231023 | 103600 | 672479345 | 2930 | 2925 | 2930 | 2925 | 23 |
| 481 | 20231023 | 103500 | 672412060 | 2920 | 2930 | 2930 | 2920 | 223 |
| 482 | 20231023 | 103400 | 671760800 | 2910 | 2920 | 2930 | 2910 | 9138 |
| 483 | 20231023 | 103300 | 645109820 | 2920 | 2925 | 2925 | 2920 | 2013 |
| 484 | 20231023 | 103200 | 639231855 | 2925 | 2920 | 2925 | 2920 | 369 |
| 485 | 20231023 | 103100 | 638154115 | 2925 | 2925 | 2930 | 2925 | 1154 |
| 486 | 20231023 | 103000 | 634778660 | 2925 | 2930 | 2930 | 2925 | 702 |
| 487 | 20231023 | 102900 | 632725255 | 2925 | 2930 | 2930 | 2925 | 290 |
| 488 | 20231023 | 102800 | 631876945 | 2925 | 2930 | 2930 | 2925 | 286 |
| 489 | 20231023 | 102700 | 631040145 | 2930 | 2930 | 2930 | 2930 | 10 |
| 490 | 20231023 | 102600 | 631010845 | 2925 | 2925 | 2925 | 2925 | 256 |
| 491 | 20231023 | 102500 | 630262045 | 2930 | 2925 | 2930 | 2920 | 1640 |
| 492 | 20231023 | 102400 | 625465905 | 2920 | 2920 | 2925 | 2920 | 249 |
| 493 | 20231023 | 102300 | 624738775 | 2920 | 2920 | 2920 | 2920 | 100 |
| 494 | 20231023 | 102200 | 624446775 | 2925 | 2925 | 2925 | 2925 | 1646 |
| 495 | 20231023 | 102100 | 619632225 | 2930 | 2930 | 2930 | 2930 | 4803 |
| 496 | 20231023 | 102000 | 605559435 | 2930 | 2930 | 2930 | 2930 | 0 |
| 497 | 20231023 | 101900 | 605559435 | 2930 | 2925 | 2930 | 2925 | 5777 |
| 498 | 20231023 | 101800 | 588661705 | 2940 | 2925 | 2940 | 2925 | 1107 |
| 499 | 20231023 | 101700 | 585416180 | 2925 | 2920 | 2925 | 2920 | 16506 |
| 500 | 20231023 | 101600 | 537211325 | 2925 | 2920 | 2925 | 2920 | 39 |
| 501 | 20231023 | 101500 | 537097440 | 2920 | 2925 | 2925 | 2920 | 2 |
| 502 | 20231023 | 101400 | 537091595 | 2925 | 2925 | 2925 | 2925 | 5 |
| 503 | 20231023 | 101300 | 537076970 | 2925 | 2920 | 2925 | 2915 | 3329 |
| 504 | 20231023 | 101200 | 527364610 | 2925 | 2925 | 2925 | 2925 | 1666 |
| 505 | 20231023 | 101100 | 522491560 | 2925 | 2925 | 2925 | 2925 | 3 |
| 506 | 20231023 | 101000 | 522482785 | 2920 | 2925 | 2925 | 2920 | 41 |
| 507 | 20231023 | 100900 | 522363055 | 2930 | 2930 | 2930 | 2930 | 0 |
| 508 | 20231023 | 100800 | 522363055 | 2930 | 2925 | 2930 | 2925 | 1045 |
| 509 | 20231023 | 100700 | 519306415 | 2935 | 2940 | 2940 | 2925 | 1202 |
| 510 | 20231023 | 100600 | 515785440 | 2940 | 2935 | 2940 | 2935 | 40 |
| 511 | 20231023 | 100500 | 515668035 | 2935 | 2935 | 2935 | 2935 | 515 |
| 512 | 20231023 | 100400 | 514156510 | 2940 | 2940 | 2940 | 2940 | 2000 |
| 513 | 20231023 | 100300 | 508276510 | 2935 | 2940 | 2940 | 2935 | 3694 |
| 514 | 20231023 | 100200 | 497428680 | 2940 | 2940 | 2940 | 2940 | 0 |
| 515 | 20231023 | 100100 | 497428680 | 2940 | 2930 | 2940 | 2930 | 60 |
| 516 | 20231023 | 100000 | 497252290 | 2935 | 2935 | 2935 | 2935 | 2359 |
| 517 | 20231023 | 095900 | 490328625 | 2940 | 2940 | 2940 | 2935 | 379 |
| 518 | 20231023 | 095800 | 489214560 | 2945 | 2945 | 2945 | 2945 | 1 |
| 519 | 20231023 | 095700 | 489211615 | 2945 | 2940 | 2945 | 2940 | 40 |
| 520 | 20231023 | 095600 | 489094010 | 2945 | 2950 | 2950 | 2940 | 813 |
| 521 | 20231023 | 095500 | 486702020 | 2945 | 2945 | 2950 | 2945 | 1851 |
| 522 | 20231023 | 095400 | 481245380 | 2950 | 2950 | 2950 | 2950 | 0 |
| 523 | 20231023 | 095300 | 481245380 | 2950 | 2950 | 2950 | 2950 | 101 |
| 524 | 20231023 | 095200 | 480947430 | 2945 | 2950 | 2950 | 2945 | 137 |
| 525 | 20231023 | 095100 | 480543475 | 2945 | 2940 | 2945 | 2940 | 2712 |
| 526 | 20231023 | 095000 | 472561365 | 2940 | 2935 | 2940 | 2925 | 7042 |
| 527 | 20231023 | 094900 | 451948565 | 2935 | 2935 | 2935 | 2935 | 135 |
| 528 | 20231023 | 094800 | 451552340 | 2930 | 2935 | 2935 | 2930 | 43 |
| 529 | 20231023 | 094700 | 451426330 | 2935 | 2935 | 2935 | 2935 | 11 |
| 530 | 20231023 | 094600 | 451394045 | 2940 | 2940 | 2940 | 2940 | 0 |
| 531 | 20231023 | 094500 | 451394045 | 2940 | 2930 | 2940 | 2930 | 207 |
| 532 | 20231023 | 094400 | 450787525 | 2940 | 2940 | 2940 | 2940 | 123 |
| 533 | 20231023 | 094300 | 450425905 | 2925 | 2930 | 2945 | 2925 | 935 |
| 534 | 20231023 | 094200 | 447687810 | 2945 | 2935 | 2945 | 2935 | 1407 |
| 535 | 20231023 | 094100 | 443552605 | 2940 | 2940 | 2940 | 2940 | 3786 |
| 536 | 20231023 | 094000 | 432421765 | 2935 | 2935 | 2935 | 2935 | 890 |
| 537 | 20231023 | 093900 | 429809615 | 2935 | 2935 | 2935 | 2930 | 172 |
| 538 | 20231023 | 093800 | 429304990 | 2935 | 2930 | 2935 | 2920 | 162 |
| 539 | 20231023 | 093700 | 428831240 | 2935 | 2920 | 2935 | 2920 | 6886 |
| 540 | 20231023 | 093600 | 408722880 | 2925 | 2925 | 2925 | 2920 | 519 |
| 541 | 20231023 | 093500 | 407205840 | 2925 | 2920 | 2925 | 2920 | 1673 |
| 542 | 20231023 | 093400 | 402320575 | 2915 | 2920 | 2920 | 2915 | 242 |
| 543 | 20231023 | 093300 | 401615130 | 2920 | 2925 | 2925 | 2920 | 164 |
| 544 | 20231023 | 093200 | 401136180 | 2920 | 2920 | 2925 | 2920 | 875 |
| 545 | 20231023 | 093100 | 398581175 | 2920 | 2910 | 2920 | 2905 | 3408 |
| 546 | 20231023 | 093000 | 388658350 | 2910 | 2910 | 2910 | 2905 | 1040 |
| 547 | 20231023 | 092900 | 385637140 | 2905 | 2910 | 2910 | 2905 | 35 |
| 548 | 20231023 | 092800 | 385535350 | 2905 | 2905 | 2910 | 2905 | 541 |
| 549 | 20231023 | 092700 | 383963740 | 2905 | 2910 | 2910 | 2905 | 1510 |
| 550 | 20231023 | 092600 | 379575555 | 2910 | 2915 | 2915 | 2910 | 5704 |
| 551 | 20231023 | 092500 | 362962075 | 2920 | 2920 | 2920 | 2915 | 1433 |
| 552 | 20231023 | 092400 | 358780430 | 2920 | 2925 | 2925 | 2920 | 57 |
| 553 | 20231023 | 092300 | 358613835 | 2930 | 2925 | 2930 | 2915 | 884 |
| 554 | 20231023 | 092200 | 356034070 | 2930 | 2930 | 2930 | 2930 | 2 |
| 555 | 20231023 | 092100 | 356028210 | 2930 | 2930 | 2930 | 2930 | 4183 |
| 556 | 20231023 | 092000 | 343772020 | 2915 | 2930 | 2930 | 2915 | 11893 |
| 557 | 20231023 | 091900 | 309096735 | 2930 | 2930 | 2935 | 2930 | 1312 |
| 558 | 20231023 | 091800 | 305252075 | 2935 | 2935 | 2935 | 2935 | 1950 |
| 559 | 20231023 | 091700 | 299528825 | 2940 | 2940 | 2940 | 2940 | 480 |
| 560 | 20231023 | 091600 | 298117625 | 2950 | 2940 | 2950 | 2940 | 1454 |
| 561 | 20231023 | 091500 | 293842825 | 2950 | 2955 | 2955 | 2945 | 1256 |
| 562 | 20231023 | 091400 | 290138020 | 2955 | 2950 | 2955 | 2950 | 4006 |
| 563 | 20231023 | 091300 | 278312190 | 2950 | 2945 | 2950 | 2945 | 4 |
| 564 | 20231023 | 091200 | 278300405 | 2950 | 2950 | 2950 | 2945 | 151 |
| 565 | 20231023 | 091100 | 277855455 | 2950 | 2950 | 2950 | 2950 | 146 |
| 566 | 20231023 | 091000 | 277424755 | 2955 | 2960 | 2960 | 2955 | 268 |
| 567 | 20231023 | 090900 | 276631980 | 2960 | 2945 | 2960 | 2925 | 48878 |
| 568 | 20231023 | 090800 | 132483510 | 2945 | 2940 | 2945 | 2940 | 2782 |
| 569 | 20231023 | 090700 | 124301015 | 2940 | 2940 | 2940 | 2920 | 726 |
| 570 | 20231023 | 090600 | 122176835 | 2930 | 2930 | 2930 | 2930 | 723 |
| 571 | 20231023 | 090500 | 120058445 | 2920 | 2930 | 2930 | 2920 | 1396 |
| 572 | 20231023 | 090400 | 115976720 | 2935 | 2940 | 2940 | 2930 | 638 |
| 573 | 20231023 | 090300 | 114107195 | 2940 | 2935 | 2945 | 2930 | 6392 |
| 574 | 20231023 | 090200 | 95317190 | 2930 | 2935 | 2955 | 2930 | 12157 |
| 575 | 20231023 | 090100 | 59578110 | 2935 | 2935 | 2935 | 2935 | 504 |
| 576 | 20231023 | 090000 | 58098870 | 2940 | 2900 | 2940 | 2900 | 20026 |