30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 191000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 28802 |
| 3 | 20231016 | 190900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 4 | 20231016 | 190800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 5 | 20231016 | 190700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 6 | 20231016 | 190600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 7 | 20231016 | 190500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 8 | 20231016 | 190400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 9 | 20231016 | 190300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 10 | 20231016 | 190200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 11 | 20231016 | 190100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 12 | 20231016 | 190000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 13 | 20231016 | 185900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 14 | 20231016 | 185800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 15 | 20231016 | 185700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 16 | 20231016 | 185600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 17 | 20231016 | 185500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 18 | 20231016 | 185400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 19 | 20231016 | 185300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 20 | 20231016 | 185200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 21 | 20231016 | 185100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 22 | 20231016 | 185000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 23 | 20231016 | 184900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 24 | 20231016 | 184800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 25 | 20231016 | 184700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 26 | 20231016 | 184600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 27 | 20231016 | 184500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 28 | 20231016 | 184400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 29 | 20231016 | 184300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 30 | 20231016 | 184200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 31 | 20231016 | 184100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 32 | 20231016 | 184000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 28802 |
| 33 | 20231016 | 183900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 34 | 20231016 | 183800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 35 | 20231016 | 183700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 36 | 20231016 | 183600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 37 | 20231016 | 183500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 38 | 20231016 | 183400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 39 | 20231016 | 183300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 40 | 20231016 | 183200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 41 | 20231016 | 183100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 42 | 20231016 | 183000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 43 | 20231016 | 182900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 44 | 20231016 | 182800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 45 | 20231016 | 182700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 46 | 20231016 | 182600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 47 | 20231016 | 182500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 48 | 20231016 | 182400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 49 | 20231016 | 182300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 50 | 20231016 | 182200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 51 | 20231016 | 182100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 52 | 20231016 | 182000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 53 | 20231016 | 181900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 54 | 20231016 | 181800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 55 | 20231016 | 181700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 56 | 20231016 | 181600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 57 | 20231016 | 181500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 58 | 20231016 | 181400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 59 | 20231016 | 181300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 60 | 20231016 | 181200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 61 | 20231016 | 181100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 62 | 20231016 | 181000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 28802 |
| 63 | 20231016 | 180900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 64 | 20231016 | 180800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 65 | 20231016 | 180700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 66 | 20231016 | 180600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 67 | 20231016 | 180500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 68 | 20231016 | 180400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 69 | 20231016 | 180300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 70 | 20231016 | 180200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 71 | 20231016 | 180100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 72 | 20231016 | 180000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 73 | 20231016 | 175900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 74 | 20231016 | 175800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 75 | 20231016 | 175700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 76 | 20231016 | 175600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 77 | 20231016 | 175500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 78 | 20231016 | 175400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 79 | 20231016 | 175300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 80 | 20231016 | 175200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 81 | 20231016 | 175100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 82 | 20231016 | 175000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 83 | 20231016 | 174900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 84 | 20231016 | 174800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 85 | 20231016 | 174700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 86 | 20231016 | 174600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 87 | 20231016 | 174500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 88 | 20231016 | 174400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 89 | 20231016 | 174300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 90 | 20231016 | 174200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 91 | 20231016 | 174100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 92 | 20231016 | 174000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 28802 |
| 93 | 20231016 | 173900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 94 | 20231016 | 173800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 95 | 20231016 | 173700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 96 | 20231016 | 173600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 97 | 20231016 | 173500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 98 | 20231016 | 173400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 99 | 20231016 | 173300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 100 | 20231016 | 173200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 101 | 20231016 | 173100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 102 | 20231016 | 173000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 103 | 20231016 | 172900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 104 | 20231016 | 172800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 105 | 20231016 | 172700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 106 | 20231016 | 172600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 107 | 20231016 | 172500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 108 | 20231016 | 172400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 109 | 20231016 | 172300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 110 | 20231016 | 172200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 111 | 20231016 | 172100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 112 | 20231016 | 172000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 113 | 20231016 | 171900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 114 | 20231016 | 171800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 115 | 20231016 | 171700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 116 | 20231016 | 171600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 117 | 20231016 | 171500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 118 | 20231016 | 171400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 119 | 20231016 | 171300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 120 | 20231016 | 171200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 121 | 20231016 | 171100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 122 | 20231016 | 171000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 28802 |
| 123 | 20231016 | 170900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 124 | 20231016 | 170800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 125 | 20231016 | 170700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 126 | 20231016 | 170600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 127 | 20231016 | 170500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 128 | 20231016 | 170400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 129 | 20231016 | 170300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 130 | 20231016 | 170200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 131 | 20231016 | 170100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 132 | 20231016 | 170000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 133 | 20231016 | 165900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 134 | 20231016 | 165800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 135 | 20231016 | 165700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 136 | 20231016 | 165600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 137 | 20231016 | 165500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 138 | 20231016 | 165400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 139 | 20231016 | 165300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 140 | 20231016 | 165200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 141 | 20231016 | 165100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 142 | 20231016 | 165000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 143 | 20231016 | 164900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 144 | 20231016 | 164800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 145 | 20231016 | 164700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 146 | 20231016 | 164600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 147 | 20231016 | 164500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 148 | 20231016 | 164400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 149 | 20231016 | 164300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 150 | 20231016 | 164200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 151 | 20231016 | 164100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 152 | 20231016 | 164000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 28802 |
| 153 | 20231016 | 163900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 154 | 20231016 | 163800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 155 | 20231016 | 163700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 156 | 20231016 | 163600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 157 | 20231016 | 163500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 158 | 20231016 | 163400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 159 | 20231016 | 163300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 160 | 20231016 | 163200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 161 | 20231016 | 163100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 162 | 20231016 | 163000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 163 | 20231016 | 162900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 164 | 20231016 | 162800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 165 | 20231016 | 162700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 166 | 20231016 | 162600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 167 | 20231016 | 162500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 168 | 20231016 | 162400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 169 | 20231016 | 162300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 170 | 20231016 | 162200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 171 | 20231016 | 162100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 172 | 20231016 | 162000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 173 | 20231016 | 161900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 174 | 20231016 | 161800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 175 | 20231016 | 161700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 176 | 20231016 | 161600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 177 | 20231016 | 161500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 178 | 20231016 | 161400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 179 | 20231016 | 161300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 180 | 20231016 | 161200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 181 | 20231016 | 161100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 182 | 20231016 | 161000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 28802 |
| 183 | 20231016 | 160900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 184 | 20231016 | 160800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 185 | 20231016 | 160700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 186 | 20231016 | 160600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 187 | 20231016 | 160500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 188 | 20231016 | 160400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 189 | 20231016 | 160300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 190 | 20231016 | 160200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 191 | 20231016 | 160100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 192 | 20231016 | 160000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 193 | 20231016 | 155900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 194 | 20231016 | 155800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 195 | 20231016 | 155700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 196 | 20231016 | 155600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 197 | 20231016 | 155500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 198 | 20231016 | 155400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 199 | 20231016 | 155300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 200 | 20231016 | 155200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 201 | 20231016 | 155100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 202 | 20231016 | 155000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 203 | 20231016 | 154900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 204 | 20231016 | 154800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 205 | 20231016 | 154700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 206 | 20231016 | 154600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 207 | 20231016 | 154500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 208 | 20231016 | 154400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 209 | 20231016 | 154300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 210 | 20231016 | 154200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 211 | 20231016 | 154100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 212 | 20231016 | 154000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 28802 |
| 213 | 20231016 | 153900 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 214 | 20231016 | 153800 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 215 | 20231016 | 153700 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 216 | 20231016 | 153600 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 217 | 20231016 | 153500 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 218 | 20231016 | 153400 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 219 | 20231016 | 153300 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 220 | 20231016 | 153200 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 221 | 20231016 | 153100 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 0 |
| 222 | 20231016 | 153000 | 6387558730 | 2545 | 2545 | 2545 | 2545 | 28802 |
| 223 | 20231016 | 152900 | 6314257640 | 2580 | 2580 | 2580 | 2580 | 0 |
| 224 | 20231016 | 152800 | 6314257640 | 2580 | 2580 | 2580 | 2580 | 0 |
| 225 | 20231016 | 152700 | 6314257640 | 2580 | 2580 | 2580 | 2580 | 0 |
| 226 | 20231016 | 152600 | 6314257640 | 2580 | 2580 | 2580 | 2580 | 0 |
| 227 | 20231016 | 152500 | 6314257640 | 2580 | 2580 | 2580 | 2580 | 0 |
| 228 | 20231016 | 152400 | 6314257640 | 2580 | 2580 | 2580 | 2580 | 0 |
| 229 | 20231016 | 152300 | 6314257640 | 2580 | 2580 | 2580 | 2580 | 0 |
| 230 | 20231016 | 152200 | 6314257640 | 2580 | 2580 | 2580 | 2580 | 0 |
| 231 | 20231016 | 152100 | 6314257640 | 2580 | 2580 | 2580 | 2580 | 0 |
| 232 | 20231016 | 152000 | 6314257640 | 2580 | 2580 | 2580 | 2580 | 0 |
| 233 | 20231016 | 151900 | 6314257640 | 2580 | 2550 | 2580 | 2540 | 11988 |
| 234 | 20231016 | 151800 | 6283561375 | 2550 | 2555 | 2560 | 2545 | 8243 |
| 235 | 20231016 | 151700 | 6262530705 | 2560 | 2530 | 2565 | 2525 | 7739 |
| 236 | 20231016 | 151600 | 6242774860 | 2540 | 2535 | 2540 | 2530 | 7540 |
| 237 | 20231016 | 151500 | 6223636590 | 2540 | 2535 | 2540 | 2515 | 9400 |
| 238 | 20231016 | 151400 | 6199914450 | 2535 | 2520 | 2535 | 2520 | 4322 |
| 239 | 20231016 | 151300 | 6189005270 | 2530 | 2525 | 2530 | 2515 | 3873 |
| 240 | 20231016 | 151200 | 6179230325 | 2525 | 2530 | 2540 | 2520 | 624 |
| 241 | 20231016 | 151100 | 6177652755 | 2535 | 2525 | 2540 | 2520 | 2952 |
| 242 | 20231016 | 151000 | 6170192860 | 2525 | 2520 | 2525 | 2515 | 1835 |
| 243 | 20231016 | 150900 | 6165568250 | 2520 | 2510 | 2525 | 2500 | 3370 |
| 244 | 20231016 | 150800 | 6157128800 | 2535 | 2510 | 2545 | 2500 | 4527 |
| 245 | 20231016 | 150700 | 6145761205 | 2515 | 2515 | 2520 | 2475 | 16981 |
| 246 | 20231016 | 150600 | 6103342430 | 2505 | 2550 | 2550 | 2500 | 12870 |
| 247 | 20231016 | 150500 | 6070904115 | 2550 | 2525 | 2550 | 2525 | 13541 |
| 248 | 20231016 | 150400 | 6036618400 | 2530 | 2540 | 2540 | 2520 | 15087 |
| 249 | 20231016 | 150300 | 5998466930 | 2540 | 2565 | 2565 | 2540 | 19541 |
| 250 | 20231016 | 150200 | 5948514355 | 2560 | 2560 | 2565 | 2555 | 5858 |
| 251 | 20231016 | 150100 | 5933507750 | 2560 | 2585 | 2585 | 2560 | 4403 |
| 252 | 20231016 | 150000 | 5922192390 | 2585 | 2585 | 2585 | 2540 | 23183 |
| 253 | 20231016 | 145900 | 5862937430 | 2585 | 2630 | 2630 | 2560 | 38046 |
| 254 | 20231016 | 145800 | 5764362235 | 2635 | 2650 | 2650 | 2620 | 15694 |
| 255 | 20231016 | 145700 | 5722947935 | 2655 | 2645 | 2655 | 2645 | 2715 |
| 256 | 20231016 | 145600 | 5715764825 | 2645 | 2660 | 2660 | 2645 | 12569 |
| 257 | 20231016 | 145500 | 5682452775 | 2660 | 2650 | 2665 | 2650 | 4823 |
| 258 | 20231016 | 145400 | 5669630260 | 2650 | 2680 | 2680 | 2650 | 37830 |
| 259 | 20231016 | 145300 | 5568713075 | 2680 | 2690 | 2690 | 2675 | 5863 |
| 260 | 20231016 | 145200 | 5553011010 | 2680 | 2690 | 2695 | 2675 | 9785 |
| 261 | 20231016 | 145100 | 5526761485 | 2695 | 2690 | 2695 | 2685 | 3892 |
| 262 | 20231016 | 145000 | 5516290505 | 2685 | 2690 | 2695 | 2675 | 25786 |
| 263 | 20231016 | 144900 | 5447155415 | 2695 | 2730 | 2735 | 2685 | 33653 |
| 264 | 20231016 | 144800 | 5356240025 | 2735 | 2720 | 2735 | 2720 | 2062 |
| 265 | 20231016 | 144700 | 5350620390 | 2735 | 2735 | 2740 | 2720 | 8014 |
| 266 | 20231016 | 144600 | 5328806580 | 2740 | 2740 | 2745 | 2740 | 1324 |
| 267 | 20231016 | 144500 | 5325177145 | 2740 | 2735 | 2745 | 2730 | 4340 |
| 268 | 20231016 | 144400 | 5313296105 | 2740 | 2740 | 2740 | 2740 | 421 |
| 269 | 20231016 | 144300 | 5312142565 | 2740 | 2725 | 2740 | 2725 | 573 |
| 270 | 20231016 | 144200 | 5310578395 | 2725 | 2725 | 2725 | 2725 | 0 |
| 271 | 20231016 | 144100 | 5310578395 | 2725 | 2725 | 2725 | 2715 | 2609 |
| 272 | 20231016 | 144000 | 5303482260 | 2730 | 2725 | 2735 | 2720 | 4267 |
| 273 | 20231016 | 143900 | 5291837670 | 2720 | 2715 | 2720 | 2710 | 1833 |
| 274 | 20231016 | 143800 | 5286861040 | 2720 | 2725 | 2725 | 2710 | 1810 |
| 275 | 20231016 | 143700 | 5281953765 | 2710 | 2720 | 2725 | 2710 | 10260 |
| 276 | 20231016 | 143600 | 5254129000 | 2725 | 2725 | 2725 | 2715 | 1091 |
| 277 | 20231016 | 143500 | 5251156395 | 2725 | 2720 | 2725 | 2715 | 5277 |
| 278 | 20231016 | 143400 | 5236817010 | 2720 | 2730 | 2730 | 2720 | 794 |
| 279 | 20231016 | 143300 | 5234653800 | 2730 | 2730 | 2730 | 2725 | 363 |
| 280 | 20231016 | 143200 | 5233664575 | 2725 | 2725 | 2730 | 2725 | 2185 |
| 281 | 20231016 | 143100 | 5227709875 | 2730 | 2725 | 2730 | 2725 | 1899 |
| 282 | 20231016 | 143000 | 5222530755 | 2720 | 2720 | 2720 | 2720 | 1466 |
| 283 | 20231016 | 142900 | 5218543235 | 2720 | 2720 | 2725 | 2715 | 2839 |
| 284 | 20231016 | 142800 | 5210817365 | 2725 | 2720 | 2725 | 2715 | 892 |
| 285 | 20231016 | 142700 | 5208393210 | 2720 | 2715 | 2730 | 2715 | 2413 |
| 286 | 20231016 | 142600 | 5201832610 | 2715 | 2720 | 2725 | 2715 | 8685 |
| 287 | 20231016 | 142500 | 5178218725 | 2720 | 2720 | 2735 | 2720 | 5300 |
| 288 | 20231016 | 142400 | 5163795900 | 2720 | 2740 | 2740 | 2720 | 11657 |
| 289 | 20231016 | 142300 | 5131980085 | 2740 | 2750 | 2750 | 2740 | 599 |
| 290 | 20231016 | 142200 | 5130336040 | 2750 | 2740 | 2750 | 2740 | 1563 |
| 291 | 20231016 | 142100 | 5126047195 | 2740 | 2745 | 2750 | 2740 | 1413 |
| 292 | 20231016 | 142000 | 5122168890 | 2750 | 2745 | 2750 | 2745 | 162 |
| 293 | 20231016 | 141900 | 5121723590 | 2750 | 2730 | 2750 | 2720 | 5820 |
| 294 | 20231016 | 141800 | 5105820415 | 2730 | 2730 | 2740 | 2730 | 1268 |
| 295 | 20231016 | 141700 | 5102356605 | 2730 | 2735 | 2740 | 2730 | 3300 |
| 296 | 20231016 | 141600 | 5093329045 | 2740 | 2755 | 2755 | 2740 | 7119 |
| 297 | 20231016 | 141500 | 5073768415 | 2750 | 2760 | 2765 | 2745 | 7883 |
| 298 | 20231016 | 141400 | 5052065515 | 2765 | 2750 | 2770 | 2750 | 9149 |
| 299 | 20231016 | 141300 | 5026837105 | 2750 | 2735 | 2755 | 2730 | 3052 |
| 300 | 20231016 | 141200 | 5018456830 | 2740 | 2750 | 2750 | 2735 | 3140 |
| 301 | 20231016 | 141100 | 5009854665 | 2745 | 2745 | 2750 | 2740 | 1038 |
| 302 | 20231016 | 141000 | 5007005290 | 2745 | 2740 | 2750 | 2740 | 1903 |
| 303 | 20231016 | 140900 | 5001785565 | 2740 | 2725 | 2740 | 2720 | 5615 |
| 304 | 20231016 | 140800 | 4986462500 | 2740 | 2715 | 2740 | 2715 | 3510 |
| 305 | 20231016 | 140700 | 4976892245 | 2715 | 2710 | 2720 | 2705 | 5453 |
| 306 | 20231016 | 140600 | 4962099135 | 2710 | 2725 | 2725 | 2710 | 6112 |
| 307 | 20231016 | 140500 | 4945528995 | 2725 | 2715 | 2725 | 2700 | 9112 |
| 308 | 20231016 | 140400 | 4920816455 | 2710 | 2745 | 2745 | 2705 | 32363 |
| 309 | 20231016 | 140300 | 4832809655 | 2750 | 2755 | 2755 | 2740 | 6677 |
| 310 | 20231016 | 140200 | 4814464815 | 2745 | 2745 | 2760 | 2740 | 9513 |
| 311 | 20231016 | 140100 | 4788280200 | 2745 | 2745 | 2755 | 2740 | 1384 |
| 312 | 20231016 | 140000 | 4784481020 | 2745 | 2740 | 2750 | 2735 | 6465 |
| 313 | 20231016 | 135900 | 4766783385 | 2745 | 2745 | 2760 | 2740 | 9250 |
| 314 | 20231016 | 135800 | 4741383750 | 2745 | 2745 | 2755 | 2735 | 10224 |
| 315 | 20231016 | 135700 | 4713329790 | 2765 | 2755 | 2770 | 2710 | 42358 |
| 316 | 20231016 | 135600 | 4597607370 | 2755 | 2755 | 2760 | 2735 | 19538 |
| 317 | 20231016 | 135500 | 4543971490 | 2750 | 2750 | 2765 | 2745 | 7853 |
| 318 | 20231016 | 135400 | 4522386580 | 2750 | 2775 | 2775 | 2750 | 19588 |
| 319 | 20231016 | 135300 | 4468275175 | 2775 | 2760 | 2775 | 2760 | 7466 |
| 320 | 20231016 | 135200 | 4447622035 | 2765 | 2745 | 2770 | 2745 | 15198 |
| 321 | 20231016 | 135100 | 4405665335 | 2745 | 2725 | 2765 | 2715 | 30008 |
| 322 | 20231016 | 135000 | 4323270315 | 2725 | 2770 | 2775 | 2725 | 48351 |
| 323 | 20231016 | 134900 | 4190463480 | 2770 | 2815 | 2815 | 2750 | 66221 |
| 324 | 20231016 | 134800 | 4006849930 | 2815 | 2835 | 2845 | 2800 | 23069 |
| 325 | 20231016 | 134700 | 3941862765 | 2845 | 2835 | 2860 | 2815 | 22685 |
| 326 | 20231016 | 134600 | 3877454095 | 2845 | 2860 | 2895 | 2835 | 32656 |
| 327 | 20231016 | 134500 | 3784233830 | 2860 | 2870 | 2905 | 2855 | 67367 |
| 328 | 20231016 | 134400 | 3589687400 | 2860 | 2885 | 2890 | 2840 | 36630 |
| 329 | 20231016 | 134300 | 3484985455 | 2885 | 2850 | 2910 | 2850 | 50258 |
| 330 | 20231016 | 134200 | 3339993775 | 2850 | 2875 | 2925 | 2840 | 112213 |
| 331 | 20231016 | 134100 | 3016047485 | 2875 | 2910 | 2930 | 2850 | 227806 |
| 332 | 20231016 | 134000 | 2356004510 | 2910 | 2825 | 2925 | 2825 | 208443 |
| 333 | 20231016 | 133900 | 1755446925 | 2825 | 2760 | 2855 | 2760 | 110873 |
| 334 | 20231016 | 133800 | 1442793185 | 2755 | 2755 | 2765 | 2750 | 4904 |
| 335 | 20231016 | 133700 | 1429279545 | 2765 | 2775 | 2775 | 2750 | 7558 |
| 336 | 20231016 | 133600 | 1408411490 | 2765 | 2770 | 2800 | 2740 | 32585 |
| 337 | 20231016 | 133500 | 1318327750 | 2770 | 2815 | 2825 | 2770 | 72295 |
| 338 | 20231016 | 133400 | 1116313070 | 2820 | 2775 | 2830 | 2730 | 100051 |
| 339 | 20231016 | 133300 | 836658650 | 2770 | 2665 | 2770 | 2665 | 32640 |
| 340 | 20231016 | 133200 | 747466785 | 2670 | 2670 | 2670 | 2670 | 272 |
| 341 | 20231016 | 133100 | 746740545 | 2680 | 2680 | 2685 | 2680 | 1222 |
| 342 | 20231016 | 133000 | 743465515 | 2680 | 2680 | 2680 | 2680 | 0 |
| 343 | 20231016 | 132900 | 743465515 | 2680 | 2680 | 2680 | 2680 | 0 |
| 344 | 20231016 | 132800 | 743465515 | 2680 | 2680 | 2680 | 2680 | 52 |
| 345 | 20231016 | 132700 | 743326155 | 2665 | 2680 | 2680 | 2665 | 149 |
| 346 | 20231016 | 132600 | 742929040 | 2665 | 2665 | 2665 | 2665 | 151 |
| 347 | 20231016 | 132500 | 742526625 | 2685 | 2685 | 2685 | 2685 | 0 |
| 348 | 20231016 | 132400 | 742526625 | 2685 | 2665 | 2685 | 2665 | 31 |
| 349 | 20231016 | 132300 | 742443990 | 2665 | 2685 | 2685 | 2665 | 2343 |
| 350 | 20231016 | 132200 | 736198865 | 2685 | 2685 | 2685 | 2685 | 0 |
| 351 | 20231016 | 132100 | 736198865 | 2685 | 2685 | 2685 | 2685 | 0 |
| 352 | 20231016 | 132000 | 736198865 | 2685 | 2680 | 2685 | 2680 | 98 |
| 353 | 20231016 | 131900 | 735936220 | 2680 | 2680 | 2680 | 2670 | 1945 |
| 354 | 20231016 | 131800 | 730743020 | 2680 | 2670 | 2680 | 2670 | 135 |
| 355 | 20231016 | 131700 | 730381990 | 2670 | 2670 | 2675 | 2670 | 230 |
| 356 | 20231016 | 131600 | 729767840 | 2675 | 2675 | 2675 | 2675 | 100 |
| 357 | 20231016 | 131500 | 729500340 | 2675 | 2675 | 2675 | 2675 | 1230 |
| 358 | 20231016 | 131400 | 726210090 | 2680 | 2680 | 2680 | 2680 | 100 |
| 359 | 20231016 | 131300 | 725942090 | 2680 | 2680 | 2680 | 2680 | 0 |
| 360 | 20231016 | 131200 | 725942090 | 2680 | 2680 | 2680 | 2680 | 99 |
| 361 | 20231016 | 131100 | 725676770 | 2690 | 2680 | 2690 | 2675 | 452 |
| 362 | 20231016 | 131000 | 724465550 | 2680 | 2690 | 2690 | 2675 | 4946 |
| 363 | 20231016 | 130900 | 711208210 | 2690 | 2690 | 2690 | 2690 | 130 |
| 364 | 20231016 | 130800 | 710858510 | 2705 | 2700 | 2705 | 2700 | 190 |
| 365 | 20231016 | 130700 | 710345505 | 2700 | 2700 | 2700 | 2700 | 7 |
| 366 | 20231016 | 130600 | 710326605 | 2690 | 2685 | 2690 | 2685 | 262 |
| 367 | 20231016 | 130500 | 709621830 | 2690 | 2690 | 2690 | 2690 | 239 |
| 368 | 20231016 | 130400 | 708978920 | 2705 | 2690 | 2705 | 2690 | 6496 |
| 369 | 20231016 | 130300 | 691503445 | 2700 | 2695 | 2705 | 2690 | 2251 |
| 370 | 20231016 | 130200 | 685436540 | 2700 | 2695 | 2700 | 2690 | 3314 |
| 371 | 20231016 | 130100 | 676514110 | 2695 | 2695 | 2695 | 2695 | 369 |
| 372 | 20231016 | 130000 | 675519655 | 2695 | 2700 | 2700 | 2695 | 1200 |
| 373 | 20231016 | 125900 | 672280645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 374 | 20231016 | 125800 | 672280645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 375 | 20231016 | 125700 | 672280645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 376 | 20231016 | 125600 | 672280645 | 2705 | 2705 | 2705 | 2705 | 87 |
| 377 | 20231016 | 125500 | 672045310 | 2700 | 2695 | 2700 | 2695 | 372 |
| 378 | 20231016 | 125400 | 671041160 | 2695 | 2695 | 2695 | 2695 | 36 |
| 379 | 20231016 | 125300 | 670944140 | 2695 | 2700 | 2700 | 2695 | 1271 |
| 380 | 20231016 | 125200 | 667516880 | 2700 | 2700 | 2700 | 2700 | 152 |
| 381 | 20231016 | 125100 | 667106480 | 2705 | 2705 | 2705 | 2705 | 0 |
| 382 | 20231016 | 125000 | 667106480 | 2705 | 2695 | 2705 | 2695 | 48 |
| 383 | 20231016 | 124900 | 666977110 | 2695 | 2705 | 2705 | 2695 | 205 |
| 384 | 20231016 | 124800 | 666424620 | 2705 | 2705 | 2705 | 2705 | 0 |
| 385 | 20231016 | 124700 | 666424620 | 2705 | 2700 | 2705 | 2695 | 81 |
| 386 | 20231016 | 124600 | 666206310 | 2710 | 2695 | 2715 | 2695 | 2937 |
| 387 | 20231016 | 124500 | 658260770 | 2710 | 2700 | 2710 | 2695 | 41 |
| 388 | 20231016 | 124400 | 658150040 | 2695 | 2700 | 2700 | 2695 | 299 |
| 389 | 20231016 | 124300 | 657342745 | 2700 | 2710 | 2710 | 2700 | 871 |
| 390 | 20231016 | 124200 | 654982345 | 2700 | 2710 | 2710 | 2700 | 5 |
| 391 | 20231016 | 124100 | 654968805 | 2695 | 2710 | 2710 | 2695 | 214 |
| 392 | 20231016 | 124000 | 654388880 | 2695 | 2700 | 2705 | 2695 | 273 |
| 393 | 20231016 | 123900 | 653651285 | 2700 | 2700 | 2700 | 2700 | 245 |
| 394 | 20231016 | 123800 | 652989785 | 2700 | 2700 | 2700 | 2695 | 3 |
| 395 | 20231016 | 123700 | 652981690 | 2695 | 2695 | 2700 | 2695 | 88 |
| 396 | 20231016 | 123600 | 652744525 | 2695 | 2700 | 2700 | 2695 | 12 |
| 397 | 20231016 | 123500 | 652712140 | 2700 | 2700 | 2700 | 2700 | 1782 |
| 398 | 20231016 | 123400 | 647900740 | 2700 | 2695 | 2700 | 2695 | 184 |
| 399 | 20231016 | 123300 | 647404855 | 2690 | 2690 | 2690 | 2690 | 1 |
| 400 | 20231016 | 123200 | 647402165 | 2700 | 2700 | 2700 | 2700 | 0 |
| 401 | 20231016 | 123100 | 647402165 | 2700 | 2690 | 2700 | 2690 | 113 |
| 402 | 20231016 | 123000 | 647098070 | 2695 | 2690 | 2695 | 2690 | 54 |
| 403 | 20231016 | 122900 | 646952805 | 2690 | 2685 | 2690 | 2685 | 84 |
| 404 | 20231016 | 122800 | 646727260 | 2690 | 2690 | 2690 | 2690 | 2 |
| 405 | 20231016 | 122700 | 646721880 | 2695 | 2695 | 2695 | 2695 | 301 |
| 406 | 20231016 | 122600 | 645910685 | 2690 | 2690 | 2690 | 2690 | 490 |
| 407 | 20231016 | 122500 | 644592585 | 2695 | 2695 | 2695 | 2695 | 1 |
| 408 | 20231016 | 122400 | 644589890 | 2695 | 2695 | 2695 | 2695 | 0 |
| 409 | 20231016 | 122300 | 644589890 | 2695 | 2695 | 2695 | 2695 | 0 |
| 410 | 20231016 | 122200 | 644589890 | 2695 | 2695 | 2695 | 2695 | 0 |
| 411 | 20231016 | 122100 | 644589890 | 2695 | 2695 | 2695 | 2695 | 85 |
| 412 | 20231016 | 122000 | 644360815 | 2700 | 2700 | 2700 | 2700 | 185 |
| 413 | 20231016 | 121900 | 643861315 | 2700 | 2685 | 2700 | 2685 | 2330 |
| 414 | 20231016 | 121800 | 637598140 | 2685 | 2680 | 2685 | 2680 | 917 |
| 415 | 20231016 | 121700 | 635139025 | 2685 | 2680 | 2685 | 2680 | 68 |
| 416 | 20231016 | 121600 | 634956755 | 2675 | 2680 | 2680 | 2675 | 2365 |
| 417 | 20231016 | 121500 | 628619205 | 2685 | 2680 | 2685 | 2680 | 81 |
| 418 | 20231016 | 121400 | 628402120 | 2680 | 2690 | 2690 | 2680 | 2163 |
| 419 | 20231016 | 121300 | 622594835 | 2685 | 2685 | 2685 | 2685 | 0 |
| 420 | 20231016 | 121200 | 622594835 | 2685 | 2685 | 2685 | 2685 | 0 |
| 421 | 20231016 | 121100 | 622594835 | 2685 | 2685 | 2685 | 2685 | 132 |
| 422 | 20231016 | 121000 | 622240415 | 2690 | 2690 | 2690 | 2690 | 1 |
| 423 | 20231016 | 120900 | 622237725 | 2700 | 2690 | 2700 | 2690 | 1176 |
| 424 | 20231016 | 120800 | 619068405 | 2690 | 2685 | 2690 | 2685 | 200 |
| 425 | 20231016 | 120700 | 618530665 | 2685 | 2680 | 2685 | 2680 | 200 |
| 426 | 20231016 | 120600 | 617993930 | 2680 | 2675 | 2680 | 2675 | 39 |
| 427 | 20231016 | 120500 | 617889600 | 2675 | 2675 | 2675 | 2675 | 500 |
| 428 | 20231016 | 120400 | 616552100 | 2675 | 2675 | 2675 | 2675 | 100 |
| 429 | 20231016 | 120300 | 616284600 | 2675 | 2675 | 2675 | 2675 | 0 |
| 430 | 20231016 | 120200 | 616284600 | 2675 | 2675 | 2675 | 2675 | 1 |
| 431 | 20231016 | 120100 | 616281925 | 2675 | 2675 | 2675 | 2670 | 302 |
| 432 | 20231016 | 120000 | 615475075 | 2675 | 2675 | 2675 | 2675 | 0 |
| 433 | 20231016 | 115900 | 615475075 | 2675 | 2670 | 2675 | 2670 | 90 |
| 434 | 20231016 | 115800 | 615234740 | 2675 | 2675 | 2675 | 2675 | 1 |
| 435 | 20231016 | 115700 | 615232065 | 2675 | 2675 | 2675 | 2675 | 1 |
| 436 | 20231016 | 115600 | 615229390 | 2675 | 2675 | 2675 | 2675 | 775 |
| 437 | 20231016 | 115500 | 613156265 | 2685 | 2685 | 2685 | 2685 | 80 |
| 438 | 20231016 | 115400 | 612941465 | 2685 | 2685 | 2685 | 2685 | 0 |
| 439 | 20231016 | 115300 | 612941465 | 2685 | 2685 | 2685 | 2685 | 0 |
| 440 | 20231016 | 115200 | 612941465 | 2685 | 2685 | 2685 | 2685 | 0 |
| 441 | 20231016 | 115100 | 612941465 | 2685 | 2685 | 2685 | 2685 | 31 |
| 442 | 20231016 | 115000 | 612858230 | 2680 | 2680 | 2680 | 2680 | 489 |
| 443 | 20231016 | 114900 | 611547710 | 2665 | 2665 | 2665 | 2665 | 150 |
| 444 | 20231016 | 114800 | 611147960 | 2665 | 2665 | 2665 | 2665 | 0 |
| 445 | 20231016 | 114700 | 611147960 | 2665 | 2670 | 2670 | 2665 | 752 |
| 446 | 20231016 | 114600 | 609142565 | 2670 | 2670 | 2685 | 2670 | 755 |
| 447 | 20231016 | 114500 | 607126700 | 2675 | 2675 | 2675 | 2675 | 4560 |
| 448 | 20231016 | 114400 | 594928700 | 2680 | 2680 | 2680 | 2680 | 21 |
| 449 | 20231016 | 114300 | 594872420 | 2680 | 2680 | 2690 | 2675 | 2521 |
| 450 | 20231016 | 114200 | 588121925 | 2690 | 2690 | 2690 | 2690 | 5 |
| 451 | 20231016 | 114100 | 588108475 | 2690 | 2690 | 2690 | 2690 | 1 |
| 452 | 20231016 | 114000 | 588105785 | 2680 | 2680 | 2680 | 2680 | 0 |
| 453 | 20231016 | 113900 | 588105785 | 2680 | 2695 | 2695 | 2680 | 625 |
| 454 | 20231016 | 113800 | 586427785 | 2700 | 2700 | 2700 | 2700 | 0 |
| 455 | 20231016 | 113700 | 586427785 | 2700 | 2685 | 2700 | 2685 | 754 |
| 456 | 20231016 | 113600 | 584399285 | 2685 | 2685 | 2685 | 2685 | 8 |
| 457 | 20231016 | 113500 | 584377805 | 2685 | 2685 | 2685 | 2685 | 2 |
| 458 | 20231016 | 113400 | 584372435 | 2685 | 2685 | 2685 | 2685 | 5 |
| 459 | 20231016 | 113300 | 584359010 | 2680 | 2695 | 2695 | 2680 | 788 |
| 460 | 20231016 | 113200 | 582243670 | 2695 | 2695 | 2695 | 2695 | 3 |
| 461 | 20231016 | 113100 | 582235585 | 2695 | 2695 | 2695 | 2695 | 103 |
| 462 | 20231016 | 113000 | 581958000 | 2700 | 2700 | 2700 | 2700 | 3 |
| 463 | 20231016 | 112900 | 581949900 | 2700 | 2700 | 2700 | 2700 | 3 |
| 464 | 20231016 | 112800 | 581941800 | 2700 | 2700 | 2700 | 2700 | 47 |
| 465 | 20231016 | 112700 | 581814900 | 2700 | 2695 | 2700 | 2690 | 774 |
| 466 | 20231016 | 112600 | 579730800 | 2700 | 2695 | 2700 | 2695 | 18 |
| 467 | 20231016 | 112500 | 579682285 | 2695 | 2695 | 2695 | 2695 | 512 |
| 468 | 20231016 | 112400 | 578302445 | 2700 | 2690 | 2700 | 2690 | 925 |
| 469 | 20231016 | 112300 | 575810770 | 2690 | 2685 | 2690 | 2685 | 1092 |
| 470 | 20231016 | 112200 | 572878745 | 2685 | 2685 | 2685 | 2685 | 1 |
| 471 | 20231016 | 112100 | 572876060 | 2685 | 2685 | 2685 | 2685 | 0 |
| 472 | 20231016 | 112000 | 572876060 | 2685 | 2675 | 2685 | 2675 | 2 |
| 473 | 20231016 | 111900 | 572870700 | 2685 | 2675 | 2685 | 2670 | 345 |
| 474 | 20231016 | 111800 | 571947370 | 2685 | 2680 | 2685 | 2680 | 647 |
| 475 | 20231016 | 111700 | 570213355 | 2680 | 2675 | 2680 | 2670 | 1001 |
| 476 | 20231016 | 111600 | 567540465 | 2680 | 2680 | 2680 | 2680 | 0 |
| 477 | 20231016 | 111500 | 567540465 | 2680 | 2680 | 2680 | 2680 | 10 |
| 478 | 20231016 | 111400 | 567513665 | 2680 | 2675 | 2680 | 2675 | 159 |
| 479 | 20231016 | 111300 | 567088335 | 2675 | 2670 | 2675 | 2665 | 176 |
| 480 | 20231016 | 111200 | 566618525 | 2665 | 2665 | 2665 | 2665 | 0 |
| 481 | 20231016 | 111100 | 566618525 | 2665 | 2680 | 2680 | 2665 | 9 |
| 482 | 20231016 | 111000 | 566594510 | 2680 | 2680 | 2680 | 2680 | 10 |
| 483 | 20231016 | 110900 | 566567710 | 2680 | 2680 | 2680 | 2680 | 1 |
| 484 | 20231016 | 110800 | 566565030 | 2680 | 2680 | 2680 | 2680 | 0 |
| 485 | 20231016 | 110700 | 566565030 | 2680 | 2680 | 2680 | 2680 | 101 |
| 486 | 20231016 | 110600 | 566294350 | 2680 | 2680 | 2680 | 2665 | 1379 |
| 487 | 20231016 | 110500 | 562613295 | 2680 | 2680 | 2680 | 2680 | 14 |
| 488 | 20231016 | 110400 | 562575775 | 2665 | 2675 | 2680 | 2665 | 1324 |
| 489 | 20231016 | 110300 | 559034755 | 2680 | 2680 | 2680 | 2670 | 1624 |
| 490 | 20231016 | 110200 | 554698615 | 2680 | 2675 | 2680 | 2675 | 51 |
| 491 | 20231016 | 110100 | 554562175 | 2670 | 2665 | 2670 | 2665 | 696 |
| 492 | 20231016 | 110000 | 552705195 | 2665 | 2660 | 2665 | 2660 | 363 |
| 493 | 20231016 | 105900 | 551739610 | 2660 | 2660 | 2660 | 2655 | 1661 |
| 494 | 20231016 | 105800 | 547329170 | 2655 | 2660 | 2660 | 2655 | 2988 |
| 495 | 20231016 | 105700 | 539395930 | 2660 | 2665 | 2665 | 2660 | 415 |
| 496 | 20231016 | 105600 | 538292005 | 2670 | 2660 | 2670 | 2655 | 1881 |
| 497 | 20231016 | 105500 | 533289470 | 2660 | 2675 | 2675 | 2660 | 2363 |
| 498 | 20231016 | 105400 | 526997195 | 2670 | 2670 | 2670 | 2670 | 167 |
| 499 | 20231016 | 105300 | 526551305 | 2670 | 2670 | 2670 | 2665 | 1358 |
| 500 | 20231016 | 105200 | 522930570 | 2670 | 2665 | 2670 | 2665 | 4 |
| 501 | 20231016 | 105100 | 522919905 | 2670 | 2670 | 2670 | 2670 | 200 |
| 502 | 20231016 | 105000 | 522385905 | 2670 | 2670 | 2670 | 2670 | 300 |
| 503 | 20231016 | 104900 | 521584905 | 2670 | 2670 | 2670 | 2665 | 2916 |
| 504 | 20231016 | 104800 | 513800195 | 2670 | 2680 | 2680 | 2670 | 2504 |
| 505 | 20231016 | 104700 | 507110715 | 2685 | 2680 | 2685 | 2675 | 1476 |
| 506 | 20231016 | 104600 | 503156630 | 2685 | 2685 | 2685 | 2685 | 387 |
| 507 | 20231016 | 104500 | 502117535 | 2685 | 2685 | 2685 | 2685 | 20 |
| 508 | 20231016 | 104400 | 502063835 | 2685 | 2685 | 2685 | 2685 | 5 |
| 509 | 20231016 | 104300 | 502050410 | 2685 | 2680 | 2685 | 2680 | 101 |
| 510 | 20231016 | 104200 | 501779230 | 2685 | 2685 | 2685 | 2685 | 3 |
| 511 | 20231016 | 104100 | 501771175 | 2685 | 2685 | 2685 | 2685 | 580 |
| 512 | 20231016 | 104000 | 500213875 | 2690 | 2695 | 2695 | 2690 | 644 |
| 513 | 20231016 | 103900 | 498480965 | 2695 | 2700 | 2710 | 2695 | 1714 |
| 514 | 20231016 | 103800 | 493853205 | 2700 | 2675 | 2700 | 2675 | 155 |
| 515 | 20231016 | 103700 | 493436895 | 2680 | 2680 | 2680 | 2680 | 264 |
| 516 | 20231016 | 103600 | 492729375 | 2680 | 2680 | 2680 | 2680 | 907 |
| 517 | 20231016 | 103500 | 490298615 | 2680 | 2680 | 2680 | 2680 | 210 |
| 518 | 20231016 | 103400 | 489735815 | 2675 | 2685 | 2685 | 2675 | 607 |
| 519 | 20231016 | 103300 | 488108560 | 2680 | 2675 | 2680 | 2675 | 1376 |
| 520 | 20231016 | 103200 | 484425840 | 2675 | 2690 | 2690 | 2675 | 1921 |
| 521 | 20231016 | 103100 | 479269530 | 2690 | 2690 | 2700 | 2690 | 2602 |
| 522 | 20231016 | 103000 | 472270140 | 2695 | 2695 | 2695 | 2695 | 21 |
| 523 | 20231016 | 102900 | 472213545 | 2700 | 2690 | 2700 | 2690 | 6 |
| 524 | 20231016 | 102800 | 472197395 | 2695 | 2690 | 2700 | 2690 | 343 |
| 525 | 20231016 | 102700 | 471274500 | 2700 | 2695 | 2700 | 2690 | 1635 |
| 526 | 20231016 | 102600 | 466875325 | 2690 | 2690 | 2690 | 2690 | 924 |
| 527 | 20231016 | 102500 | 464389765 | 2690 | 2690 | 2690 | 2690 | 1 |
| 528 | 20231016 | 102400 | 464387075 | 2690 | 2685 | 2690 | 2670 | 10007 |
| 529 | 20231016 | 102300 | 437578135 | 2685 | 2695 | 2695 | 2685 | 3713 |
| 530 | 20231016 | 102200 | 427581930 | 2700 | 2700 | 2700 | 2700 | 254 |
| 531 | 20231016 | 102100 | 426896130 | 2705 | 2700 | 2705 | 2700 | 43 |
| 532 | 20231016 | 102000 | 426780025 | 2700 | 2695 | 2700 | 2695 | 774 |
| 533 | 20231016 | 101900 | 424690675 | 2700 | 2705 | 2705 | 2695 | 1523 |
| 534 | 20231016 | 101800 | 420582990 | 2700 | 2710 | 2710 | 2700 | 2430 |
| 535 | 20231016 | 101700 | 414012475 | 2710 | 2710 | 2710 | 2705 | 854 |
| 536 | 20231016 | 101600 | 411698840 | 2715 | 2715 | 2715 | 2715 | 0 |
| 537 | 20231016 | 101500 | 411698840 | 2715 | 2715 | 2715 | 2715 | 13 |
| 538 | 20231016 | 101400 | 411663545 | 2705 | 2705 | 2705 | 2705 | 0 |
| 539 | 20231016 | 101300 | 411663545 | 2705 | 2715 | 2715 | 2705 | 110 |
| 540 | 20231016 | 101200 | 411365820 | 2715 | 2705 | 2715 | 2705 | 1218 |
| 541 | 20231016 | 101100 | 408065910 | 2695 | 2715 | 2715 | 2695 | 1804 |
| 542 | 20231016 | 101000 | 403199295 | 2715 | 2715 | 2715 | 2700 | 665 |
| 543 | 20231016 | 100900 | 401403010 | 2715 | 2715 | 2715 | 2715 | 52 |
| 544 | 20231016 | 100800 | 401261830 | 2720 | 2715 | 2720 | 2715 | 169 |
| 545 | 20231016 | 100700 | 400802990 | 2730 | 2730 | 2730 | 2730 | 100 |
| 546 | 20231016 | 100600 | 400529990 | 2740 | 2735 | 2740 | 2735 | 729 |
| 547 | 20231016 | 100500 | 398536165 | 2735 | 2720 | 2735 | 2720 | 4002 |
| 548 | 20231016 | 100400 | 387618370 | 2715 | 2715 | 2715 | 2715 | 0 |
| 549 | 20231016 | 100300 | 387618370 | 2715 | 2715 | 2715 | 2715 | 489 |
| 550 | 20231016 | 100200 | 386290735 | 2715 | 2715 | 2715 | 2715 | 24 |
| 551 | 20231016 | 100100 | 386225575 | 2715 | 2705 | 2715 | 2700 | 32 |
| 552 | 20231016 | 100000 | 386139010 | 2715 | 2720 | 2720 | 2700 | 1322 |
| 553 | 20231016 | 095900 | 382566085 | 2710 | 2710 | 2710 | 2710 | 0 |
| 554 | 20231016 | 095800 | 382566085 | 2710 | 2715 | 2720 | 2710 | 1385 |
| 555 | 20231016 | 095700 | 378810160 | 2715 | 2715 | 2715 | 2715 | 14 |
| 556 | 20231016 | 095600 | 378772150 | 2720 | 2720 | 2720 | 2720 | 49 |
| 557 | 20231016 | 095500 | 378638870 | 2730 | 2730 | 2730 | 2730 | 11 |
| 558 | 20231016 | 095400 | 378608840 | 2730 | 2730 | 2730 | 2730 | 1276 |
| 559 | 20231016 | 095300 | 375125360 | 2730 | 2715 | 2730 | 2710 | 943 |
| 560 | 20231016 | 095200 | 372563165 | 2715 | 2725 | 2725 | 2715 | 5 |
| 561 | 20231016 | 095100 | 372549580 | 2725 | 2745 | 2745 | 2720 | 2854 |
| 562 | 20231016 | 095000 | 364739340 | 2745 | 2725 | 2750 | 2725 | 4177 |
| 563 | 20231016 | 094900 | 353320005 | 2725 | 2725 | 2725 | 2720 | 123 |
| 564 | 20231016 | 094800 | 352985400 | 2715 | 2725 | 2725 | 2715 | 367 |
| 565 | 20231016 | 094700 | 351986115 | 2725 | 2705 | 2725 | 2705 | 1825 |
| 566 | 20231016 | 094600 | 347029525 | 2710 | 2705 | 2710 | 2705 | 615 |
| 567 | 20231016 | 094500 | 345364715 | 2700 | 2695 | 2700 | 2695 | 223 |
| 568 | 20231016 | 094400 | 344763370 | 2700 | 2700 | 2705 | 2700 | 1030 |
| 569 | 20231016 | 094300 | 341982355 | 2700 | 2700 | 2700 | 2700 | 1 |
| 570 | 20231016 | 094200 | 341979655 | 2700 | 2695 | 2700 | 2695 | 101 |
| 571 | 20231016 | 094100 | 341707455 | 2695 | 2695 | 2700 | 2695 | 1885 |
| 572 | 20231016 | 094000 | 336627375 | 2700 | 2700 | 2705 | 2700 | 170 |
| 573 | 20231016 | 093900 | 336168310 | 2710 | 2705 | 2710 | 2700 | 1445 |
| 574 | 20231016 | 093800 | 332263830 | 2710 | 2710 | 2710 | 2705 | 485 |
| 575 | 20231016 | 093700 | 330949605 | 2710 | 2710 | 2710 | 2710 | 1040 |
| 576 | 20231016 | 093600 | 328131205 | 2705 | 2710 | 2710 | 2705 | 57 |
| 577 | 20231016 | 093500 | 327976885 | 2710 | 2710 | 2710 | 2710 | 72 |
| 578 | 20231016 | 093400 | 327781765 | 2700 | 2710 | 2710 | 2700 | 11 |
| 579 | 20231016 | 093300 | 327752055 | 2700 | 2710 | 2715 | 2700 | 637 |
| 580 | 20231016 | 093200 | 326027255 | 2715 | 2710 | 2720 | 2700 | 396 |
| 581 | 20231016 | 093100 | 324954015 | 2710 | 2710 | 2710 | 2710 | 2 |
| 582 | 20231016 | 093000 | 324948595 | 2710 | 2700 | 2710 | 2700 | 806 |
| 583 | 20231016 | 092900 | 322769420 | 2700 | 2700 | 2700 | 2695 | 1555 |
| 584 | 20231016 | 092800 | 318572525 | 2705 | 2685 | 2720 | 2685 | 882 |
| 585 | 20231016 | 092700 | 316200230 | 2685 | 2680 | 2685 | 2675 | 1460 |
| 586 | 20231016 | 092600 | 312287690 | 2685 | 2685 | 2685 | 2680 | 1021 |
| 587 | 20231016 | 092500 | 309550700 | 2690 | 2685 | 2690 | 2685 | 695 |
| 588 | 20231016 | 092400 | 307684275 | 2690 | 2700 | 2725 | 2690 | 4690 |
| 589 | 20231016 | 092300 | 295042180 | 2725 | 2730 | 2730 | 2700 | 1726 |
| 590 | 20231016 | 092200 | 290376290 | 2705 | 2715 | 2715 | 2705 | 8501 |
| 591 | 20231016 | 092100 | 267330665 | 2710 | 2735 | 2735 | 2710 | 14072 |
| 592 | 20231016 | 092000 | 229026430 | 2730 | 2730 | 2740 | 2730 | 2383 |
| 593 | 20231016 | 091900 | 222515400 | 2730 | 2740 | 2740 | 2730 | 6539 |
| 594 | 20231016 | 091800 | 204647090 | 2740 | 2745 | 2750 | 2730 | 14574 |
| 595 | 20231016 | 091700 | 164773260 | 2750 | 2730 | 2750 | 2730 | 6653 |
| 596 | 20231016 | 091600 | 146514675 | 2720 | 2730 | 2730 | 2720 | 4508 |
| 597 | 20231016 | 091500 | 134233755 | 2730 | 2715 | 2730 | 2715 | 2534 |
| 598 | 20231016 | 091400 | 127346085 | 2710 | 2715 | 2720 | 2710 | 8625 |
| 599 | 20231016 | 091300 | 103925115 | 2715 | 2685 | 2720 | 2685 | 5267 |
| 600 | 20231016 | 091200 | 89671145 | 2680 | 2680 | 2680 | 2680 | 1014 |
| 601 | 20231016 | 091100 | 86953625 | 2685 | 2680 | 2685 | 2680 | 1925 |
| 602 | 20231016 | 091000 | 81786400 | 2680 | 2675 | 2680 | 2670 | 3300 |
| 603 | 20231016 | 090900 | 72975330 | 2675 | 2670 | 2675 | 2670 | 1566 |
| 604 | 20231016 | 090800 | 68788280 | 2670 | 2675 | 2675 | 2670 | 552 |
| 605 | 20231016 | 090700 | 67313890 | 2670 | 2680 | 2680 | 2670 | 615 |
| 606 | 20231016 | 090600 | 65670690 | 2680 | 2680 | 2680 | 2670 | 2128 |
| 607 | 20231016 | 090500 | 59975275 | 2680 | 2685 | 2685 | 2680 | 212 |
| 608 | 20231016 | 090400 | 59406155 | 2685 | 2690 | 2690 | 2675 | 1290 |
| 609 | 20231016 | 090300 | 55953960 | 2690 | 2700 | 2700 | 2675 | 1576 |
| 610 | 20231016 | 090200 | 51727250 | 2675 | 2715 | 2715 | 2675 | 3719 |
| 611 | 20231016 | 090100 | 41722405 | 2715 | 2705 | 2720 | 2695 | 6035 |
| 612 | 20231016 | 090000 | 25381655 | 2700 | 2685 | 2700 | 2685 | 9151 |