30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 191400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 11835 |
| 3 | 20231018 | 191300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 4 | 20231018 | 191200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 5 | 20231018 | 191100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 6 | 20231018 | 191000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 7 | 20231018 | 190900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 8 | 20231018 | 190800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 9 | 20231018 | 190700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 10 | 20231018 | 190600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 11 | 20231018 | 190500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 12 | 20231018 | 190400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 13 | 20231018 | 190300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 14 | 20231018 | 190200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 15 | 20231018 | 190100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 16 | 20231018 | 190000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 17 | 20231018 | 185900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 18 | 20231018 | 185800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 19 | 20231018 | 185700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 20 | 20231018 | 185600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 21 | 20231018 | 185500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 22 | 20231018 | 185400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 23 | 20231018 | 185300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 24 | 20231018 | 185200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 25 | 20231018 | 185100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 26 | 20231018 | 185000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 27 | 20231018 | 184900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 28 | 20231018 | 184800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 29 | 20231018 | 184700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 30 | 20231018 | 184600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 31 | 20231018 | 184500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 32 | 20231018 | 184400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 11835 |
| 33 | 20231018 | 184300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 34 | 20231018 | 184200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 35 | 20231018 | 184100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 36 | 20231018 | 184000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 37 | 20231018 | 183900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 38 | 20231018 | 183800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 39 | 20231018 | 183700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 40 | 20231018 | 183600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 41 | 20231018 | 183500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 42 | 20231018 | 183400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 43 | 20231018 | 183300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 44 | 20231018 | 183200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 45 | 20231018 | 183100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 46 | 20231018 | 183000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 47 | 20231018 | 182900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 48 | 20231018 | 182800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 49 | 20231018 | 182700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 50 | 20231018 | 182600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 51 | 20231018 | 182500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 52 | 20231018 | 182400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 53 | 20231018 | 182300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 54 | 20231018 | 182200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 55 | 20231018 | 182100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 56 | 20231018 | 182000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 57 | 20231018 | 181900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 58 | 20231018 | 181800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 59 | 20231018 | 181700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 60 | 20231018 | 181600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 61 | 20231018 | 181500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 62 | 20231018 | 181400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 11835 |
| 63 | 20231018 | 181300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 64 | 20231018 | 181200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 65 | 20231018 | 181100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 66 | 20231018 | 181000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 67 | 20231018 | 180900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 68 | 20231018 | 180800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 69 | 20231018 | 180700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 70 | 20231018 | 180600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 71 | 20231018 | 180500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 72 | 20231018 | 180400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 73 | 20231018 | 180300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 74 | 20231018 | 180200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 75 | 20231018 | 180100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 76 | 20231018 | 180000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 77 | 20231018 | 175900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 78 | 20231018 | 175800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 79 | 20231018 | 175700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 80 | 20231018 | 175600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 81 | 20231018 | 175500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 82 | 20231018 | 175400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 83 | 20231018 | 175300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 84 | 20231018 | 175200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 85 | 20231018 | 175100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 86 | 20231018 | 175000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 87 | 20231018 | 174900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 88 | 20231018 | 174800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 89 | 20231018 | 174700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 90 | 20231018 | 174600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 91 | 20231018 | 174500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 92 | 20231018 | 174400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 11835 |
| 93 | 20231018 | 174300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 94 | 20231018 | 174200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 95 | 20231018 | 174100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 96 | 20231018 | 174000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 97 | 20231018 | 173900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 98 | 20231018 | 173800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 99 | 20231018 | 173700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 100 | 20231018 | 173600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 101 | 20231018 | 173500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 102 | 20231018 | 173400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 103 | 20231018 | 173300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 104 | 20231018 | 173200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 105 | 20231018 | 173100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 106 | 20231018 | 173000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 107 | 20231018 | 172900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 108 | 20231018 | 172800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 109 | 20231018 | 172700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 110 | 20231018 | 172600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 111 | 20231018 | 172500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 112 | 20231018 | 172400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 113 | 20231018 | 172300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 114 | 20231018 | 172200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 115 | 20231018 | 172100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 116 | 20231018 | 172000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 117 | 20231018 | 171900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 118 | 20231018 | 171800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 119 | 20231018 | 171700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 120 | 20231018 | 171600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 121 | 20231018 | 171500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 122 | 20231018 | 171400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 11835 |
| 123 | 20231018 | 171300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 124 | 20231018 | 171200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 125 | 20231018 | 171100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 126 | 20231018 | 171000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 127 | 20231018 | 170900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 128 | 20231018 | 170800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 129 | 20231018 | 170700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 130 | 20231018 | 170600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 131 | 20231018 | 170500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 132 | 20231018 | 170400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 133 | 20231018 | 170300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 134 | 20231018 | 170200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 135 | 20231018 | 170100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 136 | 20231018 | 170000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 137 | 20231018 | 165900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 138 | 20231018 | 165800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 139 | 20231018 | 165700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 140 | 20231018 | 165600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 141 | 20231018 | 165500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 142 | 20231018 | 165400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 143 | 20231018 | 165300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 144 | 20231018 | 165200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 145 | 20231018 | 165100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 146 | 20231018 | 165000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 147 | 20231018 | 164900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 148 | 20231018 | 164800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 149 | 20231018 | 164700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 150 | 20231018 | 164600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 151 | 20231018 | 164500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 152 | 20231018 | 164400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 11835 |
| 153 | 20231018 | 164300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 154 | 20231018 | 164200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 155 | 20231018 | 164100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 156 | 20231018 | 164000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 157 | 20231018 | 163900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 158 | 20231018 | 163800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 159 | 20231018 | 163700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 160 | 20231018 | 163600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 161 | 20231018 | 163500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 162 | 20231018 | 163400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 163 | 20231018 | 163300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 164 | 20231018 | 163200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 165 | 20231018 | 163100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 166 | 20231018 | 163000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 167 | 20231018 | 162900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 168 | 20231018 | 162800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 169 | 20231018 | 162700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 170 | 20231018 | 162600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 171 | 20231018 | 162500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 172 | 20231018 | 162400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 173 | 20231018 | 162300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 174 | 20231018 | 162200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 175 | 20231018 | 162100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 176 | 20231018 | 162000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 177 | 20231018 | 161900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 178 | 20231018 | 161800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 179 | 20231018 | 161700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 180 | 20231018 | 161600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 181 | 20231018 | 161500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 182 | 20231018 | 161400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 11835 |
| 183 | 20231018 | 161300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 184 | 20231018 | 161200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 185 | 20231018 | 161100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 186 | 20231018 | 161000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 187 | 20231018 | 160900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 188 | 20231018 | 160800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 189 | 20231018 | 160700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 190 | 20231018 | 160600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 191 | 20231018 | 160500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 192 | 20231018 | 160400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 193 | 20231018 | 160300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 194 | 20231018 | 160200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 195 | 20231018 | 160100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 196 | 20231018 | 160000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 197 | 20231018 | 155900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 198 | 20231018 | 155800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 199 | 20231018 | 155700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 200 | 20231018 | 155600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 201 | 20231018 | 155500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 202 | 20231018 | 155400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 203 | 20231018 | 155300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 204 | 20231018 | 155200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 205 | 20231018 | 155100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 206 | 20231018 | 155000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 207 | 20231018 | 154900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 208 | 20231018 | 154800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 209 | 20231018 | 154700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 210 | 20231018 | 154600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 211 | 20231018 | 154500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 212 | 20231018 | 154400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 11835 |
| 213 | 20231018 | 154300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 214 | 20231018 | 154200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 215 | 20231018 | 154100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 216 | 20231018 | 154000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 217 | 20231018 | 153900 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 218 | 20231018 | 153800 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 219 | 20231018 | 153700 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 220 | 20231018 | 153600 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 221 | 20231018 | 153500 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 222 | 20231018 | 153400 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 223 | 20231018 | 153300 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 224 | 20231018 | 153200 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 225 | 20231018 | 153100 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 226 | 20231018 | 153000 | 2318517705 | 4150 | 4150 | 4150 | 4150 | 11835 |
| 227 | 20231018 | 152900 | 2269402455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 228 | 20231018 | 152800 | 2269402455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 229 | 20231018 | 152700 | 2269402455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 230 | 20231018 | 152600 | 2269402455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 231 | 20231018 | 152500 | 2269402455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 232 | 20231018 | 152400 | 2269402455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 233 | 20231018 | 152300 | 2269402455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 234 | 20231018 | 152200 | 2269402455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 235 | 20231018 | 152100 | 2269402455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 236 | 20231018 | 152000 | 2269402455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 237 | 20231018 | 151900 | 2269402455 | 4160 | 4155 | 4160 | 4155 | 162 |
| 238 | 20231018 | 151800 | 2268729315 | 4155 | 4165 | 4165 | 4155 | 8489 |
| 239 | 20231018 | 151700 | 2233407435 | 4165 | 4165 | 4165 | 4165 | 737 |
| 240 | 20231018 | 151600 | 2230337830 | 4165 | 4170 | 4170 | 4165 | 2338 |
| 241 | 20231018 | 151500 | 2220595565 | 4170 | 4170 | 4170 | 4170 | 435 |
| 242 | 20231018 | 151400 | 2218781615 | 4170 | 4170 | 4170 | 4170 | 199 |
| 243 | 20231018 | 151300 | 2217951785 | 4170 | 4170 | 4170 | 4165 | 1012 |
| 244 | 20231018 | 151200 | 2213733040 | 4170 | 4170 | 4170 | 4165 | 1129 |
| 245 | 20231018 | 151100 | 2209029365 | 4170 | 4165 | 4170 | 4165 | 902 |
| 246 | 20231018 | 151000 | 2205268085 | 4170 | 4170 | 4170 | 4165 | 174 |
| 247 | 20231018 | 150900 | 2204542625 | 4165 | 4165 | 4170 | 4165 | 521 |
| 248 | 20231018 | 150800 | 2202370310 | 4170 | 4170 | 4170 | 4170 | 70 |
| 249 | 20231018 | 150700 | 2202078410 | 4170 | 4165 | 4170 | 4165 | 833 |
| 250 | 20231018 | 150600 | 2198607810 | 4170 | 4170 | 4170 | 4170 | 600 |
| 251 | 20231018 | 150500 | 2196105810 | 4175 | 4170 | 4175 | 4170 | 290 |
| 252 | 20231018 | 150400 | 2194896340 | 4175 | 4170 | 4175 | 4170 | 191 |
| 253 | 20231018 | 150300 | 2194099515 | 4170 | 4170 | 4170 | 4165 | 1058 |
| 254 | 20231018 | 150200 | 2189690505 | 4165 | 4170 | 4170 | 4165 | 2120 |
| 255 | 20231018 | 150100 | 2180851320 | 4175 | 4175 | 4175 | 4175 | 2544 |
| 256 | 20231018 | 150000 | 2170230120 | 4175 | 4175 | 4175 | 4175 | 957 |
| 257 | 20231018 | 145900 | 2166234645 | 4175 | 4180 | 4180 | 4175 | 80 |
| 258 | 20231018 | 145800 | 2165900620 | 4185 | 4180 | 4185 | 4180 | 706 |
| 259 | 20231018 | 145700 | 2162949520 | 4175 | 4175 | 4175 | 4175 | 1481 |
| 260 | 20231018 | 145600 | 2156766345 | 4170 | 4170 | 4175 | 4170 | 292 |
| 261 | 20231018 | 145500 | 2155547455 | 4170 | 4170 | 4170 | 4170 | 128 |
| 262 | 20231018 | 145400 | 2155013695 | 4170 | 4170 | 4170 | 4170 | 831 |
| 263 | 20231018 | 145300 | 2151548425 | 4170 | 4160 | 4170 | 4160 | 2682 |
| 264 | 20231018 | 145200 | 2140379790 | 4155 | 4160 | 4160 | 4155 | 2804 |
| 265 | 20231018 | 145100 | 2128719170 | 4160 | 4155 | 4160 | 4155 | 31 |
| 266 | 20231018 | 145000 | 2128590360 | 4155 | 4155 | 4160 | 4155 | 351 |
| 267 | 20231018 | 144900 | 2127131950 | 4155 | 4155 | 4155 | 4155 | 1758 |
| 268 | 20231018 | 144800 | 2119827460 | 4155 | 4155 | 4160 | 4150 | 7269 |
| 269 | 20231018 | 144700 | 2089641960 | 4155 | 4160 | 4160 | 4155 | 122 |
| 270 | 20231018 | 144600 | 2089134540 | 4160 | 4160 | 4160 | 4155 | 23 |
| 271 | 20231018 | 144500 | 2089038870 | 4165 | 4155 | 4165 | 4155 | 408 |
| 272 | 20231018 | 144400 | 2087341600 | 4155 | 4160 | 4160 | 4155 | 174 |
| 273 | 20231018 | 144300 | 2086618605 | 4165 | 4160 | 4165 | 4160 | 434 |
| 274 | 20231018 | 144200 | 2084812720 | 4160 | 4155 | 4160 | 4155 | 1975 |
| 275 | 20231018 | 144100 | 2076602470 | 4155 | 4160 | 4160 | 4155 | 1050 |
| 276 | 20231018 | 144000 | 2072239685 | 4160 | 4155 | 4160 | 4155 | 14 |
| 277 | 20231018 | 143900 | 2072181495 | 4160 | 4155 | 4160 | 4155 | 113 |
| 278 | 20231018 | 143800 | 2071711470 | 4160 | 4160 | 4160 | 4160 | 177 |
| 279 | 20231018 | 143700 | 2070975150 | 4160 | 4155 | 4160 | 4155 | 108 |
| 280 | 20231018 | 143600 | 2070526155 | 4155 | 4160 | 4160 | 4155 | 1151 |
| 281 | 20231018 | 143500 | 2065739690 | 4160 | 4165 | 4165 | 4160 | 408 |
| 282 | 20231018 | 143400 | 2064042305 | 4165 | 4160 | 4165 | 4160 | 144 |
| 283 | 20231018 | 143300 | 2063443015 | 4160 | 4160 | 4160 | 4160 | 1274 |
| 284 | 20231018 | 143200 | 2058143175 | 4160 | 4165 | 4165 | 4160 | 28 |
| 285 | 20231018 | 143100 | 2058026690 | 4165 | 4160 | 4165 | 4160 | 127 |
| 286 | 20231018 | 143000 | 2057497770 | 4165 | 4160 | 4165 | 4160 | 65 |
| 287 | 20231018 | 142900 | 2057227285 | 4160 | 4160 | 4160 | 4160 | 123 |
| 288 | 20231018 | 142800 | 2056715605 | 4170 | 4165 | 4170 | 4165 | 53 |
| 289 | 20231018 | 142700 | 2056494845 | 4170 | 4155 | 4170 | 4155 | 1312 |
| 290 | 20231018 | 142600 | 2051033430 | 4160 | 4155 | 4160 | 4155 | 822 |
| 291 | 20231018 | 142500 | 2047617970 | 4155 | 4160 | 4160 | 4155 | 6464 |
| 292 | 20231018 | 142400 | 2020729125 | 4160 | 4160 | 4160 | 4160 | 710 |
| 293 | 20231018 | 142300 | 2017775525 | 4160 | 4165 | 4165 | 4160 | 238 |
| 294 | 20231018 | 142200 | 2016784270 | 4165 | 4165 | 4165 | 4160 | 511 |
| 295 | 20231018 | 142100 | 2014656005 | 4160 | 4160 | 4160 | 4160 | 173 |
| 296 | 20231018 | 142000 | 2013936325 | 4165 | 4160 | 4165 | 4160 | 55 |
| 297 | 20231018 | 141900 | 2013707500 | 4160 | 4165 | 4165 | 4160 | 80 |
| 298 | 20231018 | 141800 | 2013374455 | 4165 | 4165 | 4165 | 4165 | 0 |
| 299 | 20231018 | 141700 | 2013374455 | 4165 | 4160 | 4165 | 4160 | 384 |
| 300 | 20231018 | 141600 | 2011776275 | 4160 | 4160 | 4170 | 4160 | 1670 |
| 301 | 20231018 | 141500 | 2004821770 | 4165 | 4165 | 4165 | 4160 | 166 |
| 302 | 20231018 | 141400 | 2004130735 | 4165 | 4165 | 4165 | 4160 | 135 |
| 303 | 20231018 | 141300 | 2003568585 | 4160 | 4160 | 4165 | 4160 | 591 |
| 304 | 20231018 | 141200 | 2001107955 | 4165 | 4165 | 4165 | 4160 | 70 |
| 305 | 20231018 | 141100 | 2000816655 | 4165 | 4165 | 4165 | 4160 | 394 |
| 306 | 20231018 | 141000 | 1999176155 | 4165 | 4165 | 4165 | 4165 | 572 |
| 307 | 20231018 | 140900 | 1996793775 | 4165 | 4165 | 4165 | 4160 | 630 |
| 308 | 20231018 | 140800 | 1994172565 | 4165 | 4165 | 4165 | 4160 | 124 |
| 309 | 20231018 | 140700 | 1993656385 | 4170 | 4160 | 4170 | 4160 | 312 |
| 310 | 20231018 | 140600 | 1992356410 | 4160 | 4170 | 4170 | 4160 | 2163 |
| 311 | 20231018 | 140500 | 1983347390 | 4165 | 4165 | 4170 | 4165 | 726 |
| 312 | 20231018 | 140400 | 1980321785 | 4165 | 4165 | 4165 | 4165 | 206 |
| 313 | 20231018 | 140300 | 1979463795 | 4165 | 4160 | 4165 | 4160 | 1121 |
| 314 | 20231018 | 140200 | 1974799345 | 4165 | 4165 | 4165 | 4160 | 3955 |
| 315 | 20231018 | 140100 | 1958327595 | 4165 | 4165 | 4170 | 4165 | 601 |
| 316 | 20231018 | 140000 | 1955821930 | 4165 | 4170 | 4170 | 4165 | 1216 |
| 317 | 20231018 | 135900 | 1950751220 | 4175 | 4165 | 4175 | 4165 | 972 |
| 318 | 20231018 | 135800 | 1946699155 | 4165 | 4170 | 4170 | 4165 | 323 |
| 319 | 20231018 | 135700 | 1945352800 | 4170 | 4170 | 4170 | 4170 | 1718 |
| 320 | 20231018 | 135600 | 1938188740 | 4170 | 4175 | 4175 | 4170 | 1752 |
| 321 | 20231018 | 135500 | 1930879100 | 4175 | 4180 | 4180 | 4175 | 121 |
| 322 | 20231018 | 135400 | 1930373325 | 4180 | 4175 | 4180 | 4175 | 1227 |
| 323 | 20231018 | 135300 | 1925250400 | 4175 | 4175 | 4175 | 4175 | 201 |
| 324 | 20231018 | 135200 | 1924411225 | 4180 | 4180 | 4180 | 4180 | 1528 |
| 325 | 20231018 | 135100 | 1918024185 | 4180 | 4180 | 4180 | 4180 | 1000 |
| 326 | 20231018 | 135000 | 1913844185 | 4170 | 4180 | 4180 | 4165 | 20102 |
| 327 | 20231018 | 134900 | 1830033090 | 4195 | 4195 | 4195 | 4195 | 5 |
| 328 | 20231018 | 134800 | 1830012115 | 4180 | 4180 | 4180 | 4180 | 1005 |
| 329 | 20231018 | 134700 | 1825811215 | 4195 | 4195 | 4200 | 4180 | 10352 |
| 330 | 20231018 | 134600 | 1782465395 | 4200 | 4200 | 4200 | 4200 | 22 |
| 331 | 20231018 | 134500 | 1782372995 | 4205 | 4200 | 4205 | 4200 | 12 |
| 332 | 20231018 | 134400 | 1782322545 | 4200 | 4195 | 4200 | 4195 | 116 |
| 333 | 20231018 | 134300 | 1781835530 | 4195 | 4200 | 4200 | 4195 | 37 |
| 334 | 20231018 | 134200 | 1781680285 | 4200 | 4190 | 4200 | 4190 | 994 |
| 335 | 20231018 | 134100 | 1777505505 | 4195 | 4190 | 4195 | 4190 | 12 |
| 336 | 20231018 | 134000 | 1777455220 | 4195 | 4190 | 4200 | 4190 | 60 |
| 337 | 20231018 | 133900 | 1777203470 | 4190 | 4195 | 4195 | 4190 | 245 |
| 338 | 20231018 | 133800 | 1776176730 | 4195 | 4195 | 4195 | 4195 | 79 |
| 339 | 20231018 | 133700 | 1775845325 | 4195 | 4195 | 4195 | 4190 | 192 |
| 340 | 20231018 | 133600 | 1775039890 | 4190 | 4190 | 4190 | 4190 | 0 |
| 341 | 20231018 | 133500 | 1775039890 | 4190 | 4190 | 4190 | 4190 | 23 |
| 342 | 20231018 | 133400 | 1774943520 | 4195 | 4190 | 4195 | 4190 | 45 |
| 343 | 20231018 | 133300 | 1774754920 | 4190 | 4190 | 4190 | 4190 | 34 |
| 344 | 20231018 | 133200 | 1774612460 | 4190 | 4190 | 4190 | 4190 | 933 |
| 345 | 20231018 | 133100 | 1770703190 | 4190 | 4190 | 4190 | 4190 | 0 |
| 346 | 20231018 | 133000 | 1770703190 | 4190 | 4180 | 4190 | 4180 | 338 |
| 347 | 20231018 | 132900 | 1769290315 | 4180 | 4180 | 4180 | 4180 | 3320 |
| 348 | 20231018 | 132800 | 1755412715 | 4180 | 4180 | 4180 | 4180 | 132 |
| 349 | 20231018 | 132700 | 1754860955 | 4180 | 4185 | 4185 | 4180 | 1483 |
| 350 | 20231018 | 132600 | 1748654615 | 4185 | 4185 | 4185 | 4185 | 31 |
| 351 | 20231018 | 132500 | 1748524880 | 4185 | 4190 | 4190 | 4185 | 656 |
| 352 | 20231018 | 132400 | 1745776320 | 4195 | 4190 | 4195 | 4190 | 192 |
| 353 | 20231018 | 132300 | 1744971340 | 4190 | 4190 | 4190 | 4190 | 0 |
| 354 | 20231018 | 132200 | 1744971340 | 4190 | 4185 | 4190 | 4185 | 807 |
| 355 | 20231018 | 132100 | 1741590990 | 4190 | 4185 | 4190 | 4185 | 259 |
| 356 | 20231018 | 132000 | 1740506570 | 4190 | 4190 | 4195 | 4190 | 408 |
| 357 | 20231018 | 131900 | 1738797045 | 4190 | 4190 | 4195 | 4190 | 229 |
| 358 | 20231018 | 131800 | 1737837530 | 4190 | 4190 | 4190 | 4190 | 528 |
| 359 | 20231018 | 131700 | 1735625210 | 4200 | 4200 | 4200 | 4200 | 100 |
| 360 | 20231018 | 131600 | 1735205210 | 4200 | 4200 | 4200 | 4200 | 210 |
| 361 | 20231018 | 131500 | 1734323210 | 4200 | 4200 | 4200 | 4200 | 3 |
| 362 | 20231018 | 131400 | 1734310610 | 4200 | 4200 | 4200 | 4200 | 31 |
| 363 | 20231018 | 131300 | 1734180410 | 4200 | 4200 | 4200 | 4200 | 21 |
| 364 | 20231018 | 131200 | 1734092210 | 4200 | 4190 | 4200 | 4190 | 199 |
| 365 | 20231018 | 131100 | 1733258200 | 4200 | 4195 | 4200 | 4195 | 3372 |
| 366 | 20231018 | 131000 | 1719112305 | 4195 | 4205 | 4205 | 4195 | 235 |
| 367 | 20231018 | 130900 | 1718125810 | 4205 | 4205 | 4205 | 4195 | 5512 |
| 368 | 20231018 | 130800 | 1694975490 | 4205 | 4205 | 4210 | 4205 | 188 |
| 369 | 20231018 | 130700 | 1694184945 | 4205 | 4200 | 4205 | 4200 | 1051 |
| 370 | 20231018 | 130600 | 1689770680 | 4200 | 4200 | 4200 | 4200 | 4 |
| 371 | 20231018 | 130500 | 1689753880 | 4200 | 4200 | 4200 | 4200 | 47 |
| 372 | 20231018 | 130400 | 1689556480 | 4200 | 4200 | 4200 | 4200 | 75 |
| 373 | 20231018 | 130300 | 1689241480 | 4200 | 4205 | 4205 | 4200 | 1214 |
| 374 | 20231018 | 130200 | 1684142630 | 4205 | 4200 | 4205 | 4200 | 786 |
| 375 | 20231018 | 130100 | 1680841065 | 4200 | 4200 | 4200 | 4200 | 1 |
| 376 | 20231018 | 130000 | 1680836865 | 4200 | 4200 | 4200 | 4200 | 0 |
| 377 | 20231018 | 125900 | 1680836865 | 4200 | 4200 | 4200 | 4200 | 7 |
| 378 | 20231018 | 125800 | 1680807465 | 4195 | 4195 | 4195 | 4195 | 0 |
| 379 | 20231018 | 125700 | 1680807465 | 4195 | 4200 | 4200 | 4195 | 964 |
| 380 | 20231018 | 125600 | 1676760915 | 4210 | 4210 | 4210 | 4210 | 500 |
| 381 | 20231018 | 125500 | 1674655915 | 4200 | 4200 | 4205 | 4200 | 114 |
| 382 | 20231018 | 125400 | 1674176605 | 4200 | 4200 | 4200 | 4200 | 36 |
| 383 | 20231018 | 125300 | 1674025405 | 4200 | 4200 | 4200 | 4200 | 35 |
| 384 | 20231018 | 125200 | 1673878405 | 4200 | 4190 | 4200 | 4190 | 959 |
| 385 | 20231018 | 125100 | 1669851000 | 4195 | 4190 | 4195 | 4190 | 20 |
| 386 | 20231018 | 125000 | 1669767150 | 4190 | 4190 | 4190 | 4190 | 36 |
| 387 | 20231018 | 124900 | 1669616310 | 4195 | 4190 | 4195 | 4190 | 249 |
| 388 | 20231018 | 124800 | 1668571810 | 4190 | 4190 | 4190 | 4190 | 126 |
| 389 | 20231018 | 124700 | 1668043870 | 4190 | 4190 | 4190 | 4190 | 175 |
| 390 | 20231018 | 124600 | 1667310620 | 4190 | 4185 | 4190 | 4185 | 333 |
| 391 | 20231018 | 124500 | 1665915405 | 4185 | 4185 | 4185 | 4185 | 18 |
| 392 | 20231018 | 124400 | 1665840075 | 4185 | 4180 | 4185 | 4180 | 87 |
| 393 | 20231018 | 124300 | 1665476160 | 4180 | 4180 | 4185 | 4180 | 430 |
| 394 | 20231018 | 124200 | 1663677970 | 4180 | 4180 | 4180 | 4175 | 553 |
| 395 | 20231018 | 124100 | 1661367645 | 4175 | 4175 | 4175 | 4175 | 544 |
| 396 | 20231018 | 124000 | 1659096445 | 4180 | 4190 | 4190 | 4180 | 1078 |
| 397 | 20231018 | 123900 | 1654586750 | 4185 | 4190 | 4190 | 4185 | 34 |
| 398 | 20231018 | 123800 | 1654444430 | 4190 | 4185 | 4195 | 4180 | 489 |
| 399 | 20231018 | 123700 | 1652397885 | 4180 | 4185 | 4185 | 4180 | 290 |
| 400 | 20231018 | 123600 | 1651185670 | 4180 | 4180 | 4180 | 4180 | 385 |
| 401 | 20231018 | 123500 | 1649576370 | 4180 | 4180 | 4180 | 4175 | 943 |
| 402 | 20231018 | 123400 | 1645637290 | 4180 | 4180 | 4180 | 4180 | 3570 |
| 403 | 20231018 | 123300 | 1630714690 | 4180 | 4180 | 4185 | 4180 | 551 |
| 404 | 20231018 | 123200 | 1628411505 | 4180 | 4180 | 4185 | 4180 | 272 |
| 405 | 20231018 | 123100 | 1627274515 | 4185 | 4180 | 4185 | 4180 | 1600 |
| 406 | 20231018 | 123000 | 1620586495 | 4175 | 4175 | 4175 | 4175 | 119 |
| 407 | 20231018 | 122900 | 1620089670 | 4175 | 4175 | 4180 | 4175 | 355 |
| 408 | 20231018 | 122800 | 1618607395 | 4175 | 4175 | 4180 | 4175 | 2891 |
| 409 | 20231018 | 122700 | 1606535920 | 4180 | 4190 | 4190 | 4180 | 3086 |
| 410 | 20231018 | 122600 | 1593630905 | 4190 | 4185 | 4190 | 4185 | 17 |
| 411 | 20231018 | 122500 | 1593559735 | 4190 | 4185 | 4190 | 4185 | 263 |
| 412 | 20231018 | 122400 | 1592459075 | 4185 | 4185 | 4185 | 4185 | 83 |
| 413 | 20231018 | 122300 | 1592111720 | 4190 | 4190 | 4190 | 4190 | 21 |
| 414 | 20231018 | 122200 | 1592023730 | 4185 | 4185 | 4185 | 4185 | 170 |
| 415 | 20231018 | 122100 | 1591312280 | 4205 | 4190 | 4205 | 4190 | 502 |
| 416 | 20231018 | 122000 | 1589207695 | 4190 | 4180 | 4190 | 4180 | 336 |
| 417 | 20231018 | 121900 | 1587802050 | 4180 | 4190 | 4190 | 4175 | 2227 |
| 418 | 20231018 | 121800 | 1578494500 | 4185 | 4190 | 4190 | 4185 | 960 |
| 419 | 20231018 | 121700 | 1574476790 | 4185 | 4200 | 4200 | 4185 | 922 |
| 420 | 20231018 | 121600 | 1570616310 | 4190 | 4180 | 4190 | 4180 | 999 |
| 421 | 20231018 | 121500 | 1566437800 | 4185 | 4200 | 4210 | 4185 | 6560 |
| 422 | 20231018 | 121400 | 1538889635 | 4210 | 4215 | 4215 | 4205 | 6807 |
| 423 | 20231018 | 121300 | 1510237770 | 4215 | 4210 | 4220 | 4210 | 389 |
| 424 | 20231018 | 121200 | 1508598570 | 4215 | 4215 | 4215 | 4215 | 778 |
| 425 | 20231018 | 121100 | 1505319300 | 4220 | 4210 | 4220 | 4210 | 543 |
| 426 | 20231018 | 121000 | 1503031625 | 4215 | 4215 | 4215 | 4210 | 4672 |
| 427 | 20231018 | 120900 | 1483344825 | 4220 | 4220 | 4220 | 4215 | 1461 |
| 428 | 20231018 | 120800 | 1477181455 | 4225 | 4220 | 4225 | 4220 | 590 |
| 429 | 20231018 | 120700 | 1474691570 | 4225 | 4220 | 4225 | 4220 | 53 |
| 430 | 20231018 | 120600 | 1474467905 | 4220 | 4220 | 4220 | 4215 | 1357 |
| 431 | 20231018 | 120500 | 1468741420 | 4215 | 4215 | 4215 | 4215 | 55 |
| 432 | 20231018 | 120400 | 1468509595 | 4215 | 4220 | 4220 | 4215 | 17 |
| 433 | 20231018 | 120300 | 1468437890 | 4220 | 4220 | 4220 | 4215 | 71 |
| 434 | 20231018 | 120200 | 1468138350 | 4220 | 4220 | 4220 | 4220 | 80 |
| 435 | 20231018 | 120100 | 1467800750 | 4220 | 4215 | 4220 | 4215 | 122 |
| 436 | 20231018 | 120000 | 1467286010 | 4220 | 4220 | 4220 | 4220 | 101 |
| 437 | 20231018 | 115900 | 1466859790 | 4220 | 4225 | 4225 | 4220 | 1689 |
| 438 | 20231018 | 115800 | 1459732195 | 4225 | 4220 | 4225 | 4220 | 134 |
| 439 | 20231018 | 115700 | 1459166660 | 4225 | 4225 | 4225 | 4225 | 201 |
| 440 | 20231018 | 115600 | 1458317435 | 4225 | 4220 | 4225 | 4220 | 559 |
| 441 | 20231018 | 115500 | 1455957405 | 4220 | 4220 | 4220 | 4220 | 237 |
| 442 | 20231018 | 115400 | 1454957265 | 4225 | 4225 | 4225 | 4220 | 533 |
| 443 | 20231018 | 115300 | 1452707840 | 4225 | 4225 | 4225 | 4225 | 6 |
| 444 | 20231018 | 115200 | 1452682490 | 4220 | 4220 | 4220 | 4220 | 0 |
| 445 | 20231018 | 115100 | 1452682490 | 4220 | 4225 | 4230 | 4220 | 1479 |
| 446 | 20231018 | 115000 | 1446436555 | 4225 | 4225 | 4225 | 4220 | 418 |
| 447 | 20231018 | 114900 | 1444670840 | 4220 | 4220 | 4220 | 4220 | 0 |
| 448 | 20231018 | 114800 | 1444670840 | 4220 | 4225 | 4225 | 4220 | 800 |
| 449 | 20231018 | 114700 | 1441294805 | 4225 | 4220 | 4225 | 4220 | 1279 |
| 450 | 20231018 | 114600 | 1435897415 | 4220 | 4225 | 4225 | 4220 | 350 |
| 451 | 20231018 | 114500 | 1434419915 | 4225 | 4225 | 4230 | 4220 | 1299 |
| 452 | 20231018 | 114400 | 1428932030 | 4225 | 4220 | 4225 | 4220 | 815 |
| 453 | 20231018 | 114300 | 1425489130 | 4225 | 4220 | 4225 | 4220 | 1485 |
| 454 | 20231018 | 114200 | 1419220005 | 4225 | 4220 | 4230 | 4220 | 341 |
| 455 | 20231018 | 114100 | 1417780840 | 4220 | 4230 | 4230 | 4220 | 92 |
| 456 | 20231018 | 114000 | 1417392430 | 4230 | 4225 | 4230 | 4220 | 971 |
| 457 | 20231018 | 113900 | 1413293055 | 4225 | 4250 | 4250 | 4220 | 21351 |
| 458 | 20231018 | 113800 | 1322695470 | 4250 | 4250 | 4250 | 4250 | 149 |
| 459 | 20231018 | 113700 | 1322062220 | 4250 | 4255 | 4255 | 4250 | 533 |
| 460 | 20231018 | 113600 | 1319794445 | 4255 | 4260 | 4260 | 4255 | 1155 |
| 461 | 20231018 | 113500 | 1314879885 | 4260 | 4260 | 4260 | 4255 | 610 |
| 462 | 20231018 | 113400 | 1312284160 | 4265 | 4255 | 4265 | 4255 | 400 |
| 463 | 20231018 | 113300 | 1310580150 | 4270 | 4255 | 4270 | 4255 | 1511 |
| 464 | 20231018 | 113200 | 1304146280 | 4255 | 4255 | 4255 | 4255 | 250 |
| 465 | 20231018 | 113100 | 1303082530 | 4255 | 4260 | 4260 | 4255 | 77 |
| 466 | 20231018 | 113000 | 1302754590 | 4260 | 4260 | 4265 | 4255 | 299 |
| 467 | 20231018 | 112900 | 1301481535 | 4260 | 4255 | 4260 | 4255 | 271 |
| 468 | 20231018 | 112800 | 1300328240 | 4255 | 4265 | 4265 | 4255 | 444 |
| 469 | 20231018 | 112700 | 1298439010 | 4265 | 4260 | 4265 | 4255 | 28 |
| 470 | 20231018 | 112600 | 1298319730 | 4265 | 4255 | 4265 | 4255 | 616 |
| 471 | 20231018 | 112500 | 1295698550 | 4265 | 4255 | 4265 | 4255 | 109 |
| 472 | 20231018 | 112400 | 1295234465 | 4260 | 4260 | 4260 | 4260 | 905 |
| 473 | 20231018 | 112300 | 1291379165 | 4250 | 4255 | 4260 | 4250 | 905 |
| 474 | 20231018 | 112200 | 1287529520 | 4255 | 4260 | 4260 | 4255 | 87 |
| 475 | 20231018 | 112100 | 1287159320 | 4255 | 4260 | 4260 | 4255 | 3 |
| 476 | 20231018 | 112000 | 1287146545 | 4255 | 4250 | 4255 | 4250 | 3352 |
| 477 | 20231018 | 111900 | 1272897465 | 4250 | 4255 | 4255 | 4250 | 2621 |
| 478 | 20231018 | 111800 | 1261757805 | 4260 | 4255 | 4260 | 4255 | 590 |
| 479 | 20231018 | 111700 | 1259247270 | 4255 | 4250 | 4260 | 4250 | 1835 |
| 480 | 20231018 | 111600 | 1251439390 | 4255 | 4250 | 4255 | 4250 | 423 |
| 481 | 20231018 | 111500 | 1249641610 | 4255 | 4255 | 4255 | 4250 | 2226 |
| 482 | 20231018 | 111400 | 1240170955 | 4255 | 4255 | 4265 | 4255 | 980 |
| 483 | 20231018 | 111300 | 1236001020 | 4255 | 4255 | 4255 | 4255 | 2342 |
| 484 | 20231018 | 111200 | 1226035810 | 4265 | 4265 | 4265 | 4255 | 993 |
| 485 | 20231018 | 111100 | 1221809565 | 4265 | 4265 | 4265 | 4265 | 153 |
| 486 | 20231018 | 111000 | 1221157020 | 4265 | 4260 | 4265 | 4255 | 1407 |
| 487 | 20231018 | 110900 | 1215167060 | 4270 | 4270 | 4270 | 4260 | 415 |
| 488 | 20231018 | 110800 | 1213395140 | 4270 | 4280 | 4280 | 4270 | 126 |
| 489 | 20231018 | 110700 | 1212856090 | 4280 | 4275 | 4280 | 4275 | 795 |
| 490 | 20231018 | 110600 | 1209454815 | 4275 | 4265 | 4275 | 4265 | 1261 |
| 491 | 20231018 | 110500 | 1204065410 | 4260 | 4260 | 4260 | 4260 | 1052 |
| 492 | 20231018 | 110400 | 1199583890 | 4260 | 4250 | 4260 | 4250 | 2843 |
| 493 | 20231018 | 110300 | 1187495620 | 4255 | 4255 | 4255 | 4255 | 654 |
| 494 | 20231018 | 110200 | 1184712850 | 4255 | 4255 | 4255 | 4255 | 61 |
| 495 | 20231018 | 110100 | 1184453295 | 4255 | 4255 | 4255 | 4255 | 1188 |
| 496 | 20231018 | 110000 | 1179398355 | 4255 | 4270 | 4270 | 4255 | 165 |
| 497 | 20231018 | 105900 | 1178696205 | 4255 | 4255 | 4255 | 4255 | 718 |
| 498 | 20231018 | 105800 | 1175641115 | 4255 | 4255 | 4255 | 4255 | 168 |
| 499 | 20231018 | 105700 | 1174926275 | 4255 | 4255 | 4255 | 4255 | 222 |
| 500 | 20231018 | 105600 | 1173981665 | 4255 | 4255 | 4255 | 4255 | 545 |
| 501 | 20231018 | 105500 | 1171662690 | 4255 | 4265 | 4265 | 4255 | 13895 |
| 502 | 20231018 | 105400 | 1112488630 | 4270 | 4275 | 4275 | 4270 | 325 |
| 503 | 20231018 | 105300 | 1111099305 | 4275 | 4275 | 4275 | 4275 | 205 |
| 504 | 20231018 | 105200 | 1110222930 | 4275 | 4265 | 4275 | 4265 | 70 |
| 505 | 20231018 | 105100 | 1109924320 | 4265 | 4265 | 4265 | 4265 | 1762 |
| 506 | 20231018 | 105000 | 1102409390 | 4260 | 4260 | 4260 | 4260 | 0 |
| 507 | 20231018 | 104900 | 1102409390 | 4260 | 4265 | 4265 | 4260 | 97 |
| 508 | 20231018 | 104800 | 1101996120 | 4265 | 4265 | 4265 | 4265 | 754 |
| 509 | 20231018 | 104700 | 1098780310 | 4280 | 4280 | 4280 | 4280 | 0 |
| 510 | 20231018 | 104600 | 1098780310 | 4280 | 4265 | 4280 | 4260 | 338 |
| 511 | 20231018 | 104500 | 1097337520 | 4280 | 4275 | 4280 | 4275 | 305 |
| 512 | 20231018 | 104400 | 1096032840 | 4270 | 4265 | 4270 | 4265 | 1354 |
| 513 | 20231018 | 104300 | 1090254855 | 4275 | 4265 | 4275 | 4265 | 194 |
| 514 | 20231018 | 104200 | 1089427425 | 4265 | 4260 | 4265 | 4260 | 1619 |
| 515 | 20231018 | 104100 | 1082523560 | 4265 | 4270 | 4270 | 4260 | 3623 |
| 516 | 20231018 | 104000 | 1067069230 | 4270 | 4280 | 4280 | 4270 | 2569 |
| 517 | 20231018 | 103900 | 1056088135 | 4285 | 4280 | 4285 | 4280 | 230 |
| 518 | 20231018 | 103800 | 1055103700 | 4280 | 4280 | 4285 | 4280 | 1094 |
| 519 | 20231018 | 103700 | 1050420985 | 4285 | 4275 | 4285 | 4275 | 25 |
| 520 | 20231018 | 103600 | 1050314040 | 4280 | 4275 | 4280 | 4275 | 182 |
| 521 | 20231018 | 103500 | 1049535305 | 4275 | 4280 | 4280 | 4275 | 336 |
| 522 | 20231018 | 103400 | 1048097905 | 4280 | 4280 | 4280 | 4280 | 902 |
| 523 | 20231018 | 103300 | 1044237345 | 4285 | 4280 | 4285 | 4280 | 899 |
| 524 | 20231018 | 103200 | 1040388100 | 4280 | 4275 | 4280 | 4275 | 1156 |
| 525 | 20231018 | 103100 | 1035442040 | 4275 | 4275 | 4275 | 4275 | 502 |
| 526 | 20231018 | 103000 | 1033295990 | 4275 | 4265 | 4275 | 4265 | 583 |
| 527 | 20231018 | 102900 | 1030806605 | 4260 | 4260 | 4260 | 4260 | 1610 |
| 528 | 20231018 | 102800 | 1023948005 | 4260 | 4270 | 4270 | 4260 | 92 |
| 529 | 20231018 | 102700 | 1023555500 | 4270 | 4260 | 4270 | 4260 | 742 |
| 530 | 20231018 | 102600 | 1020394370 | 4260 | 4270 | 4270 | 4260 | 41 |
| 531 | 20231018 | 102500 | 1020219700 | 4270 | 4265 | 4270 | 4260 | 587 |
| 532 | 20231018 | 102400 | 1017716920 | 4270 | 4265 | 4270 | 4265 | 39 |
| 533 | 20231018 | 102300 | 1017550510 | 4265 | 4275 | 4275 | 4265 | 43 |
| 534 | 20231018 | 102200 | 1017366715 | 4275 | 4270 | 4275 | 4265 | 305 |
| 535 | 20231018 | 102100 | 1016064090 | 4260 | 4270 | 4270 | 4260 | 1249 |
| 536 | 20231018 | 102000 | 1010741575 | 4275 | 4275 | 4275 | 4275 | 481 |
| 537 | 20231018 | 101900 | 1008685300 | 4275 | 4270 | 4275 | 4270 | 1120 |
| 538 | 20231018 | 101800 | 1003898890 | 4270 | 4260 | 4275 | 4250 | 2431 |
| 539 | 20231018 | 101700 | 993558840 | 4255 | 4265 | 4265 | 4255 | 6900 |
| 540 | 20231018 | 101600 | 964188925 | 4265 | 4270 | 4270 | 4265 | 2880 |
| 541 | 20231018 | 101500 | 951901830 | 4275 | 4275 | 4275 | 4275 | 677 |
| 542 | 20231018 | 101400 | 949007655 | 4275 | 4280 | 4280 | 4275 | 51 |
| 543 | 20231018 | 101300 | 948789380 | 4280 | 4275 | 4280 | 4275 | 405 |
| 544 | 20231018 | 101200 | 947057255 | 4280 | 4280 | 4280 | 4280 | 0 |
| 545 | 20231018 | 101100 | 947057255 | 4280 | 4275 | 4280 | 4260 | 3694 |
| 546 | 20231018 | 101000 | 931311235 | 4265 | 4265 | 4265 | 4265 | 688 |
| 547 | 20231018 | 100900 | 928376915 | 4265 | 4275 | 4275 | 4265 | 3857 |
| 548 | 20231018 | 100800 | 911914470 | 4275 | 4270 | 4285 | 4270 | 80 |
| 549 | 20231018 | 100700 | 911572670 | 4270 | 4270 | 4270 | 4270 | 1243 |
| 550 | 20231018 | 100600 | 906265060 | 4270 | 4275 | 4275 | 4270 | 4654 |
| 551 | 20231018 | 100500 | 886380265 | 4275 | 4275 | 4275 | 4275 | 5399 |
| 552 | 20231018 | 100400 | 863299540 | 4275 | 4285 | 4290 | 4275 | 1518 |
| 553 | 20231018 | 100300 | 856802300 | 4285 | 4295 | 4295 | 4285 | 5679 |
| 554 | 20231018 | 100200 | 832439140 | 4290 | 4295 | 4300 | 4290 | 287 |
| 555 | 20231018 | 100100 | 831206475 | 4295 | 4295 | 4300 | 4295 | 584 |
| 556 | 20231018 | 100000 | 828697190 | 4305 | 4290 | 4305 | 4290 | 2730 |
| 557 | 20231018 | 095900 | 816985430 | 4290 | 4300 | 4300 | 4290 | 4788 |
| 558 | 20231018 | 095800 | 796426595 | 4300 | 4300 | 4300 | 4300 | 1722 |
| 559 | 20231018 | 095700 | 789021995 | 4300 | 4305 | 4305 | 4300 | 2899 |
| 560 | 20231018 | 095600 | 776552130 | 4305 | 4305 | 4305 | 4300 | 2104 |
| 561 | 20231018 | 095500 | 767494530 | 4305 | 4305 | 4325 | 4305 | 4744 |
| 562 | 20231018 | 095400 | 747071430 | 4300 | 4325 | 4325 | 4300 | 351 |
| 563 | 20231018 | 095300 | 745555880 | 4325 | 4310 | 4325 | 4300 | 8454 |
| 564 | 20231018 | 095200 | 709123540 | 4310 | 4330 | 4330 | 4310 | 2957 |
| 565 | 20231018 | 095100 | 696374675 | 4330 | 4330 | 4330 | 4320 | 806 |
| 566 | 20231018 | 095000 | 692887695 | 4320 | 4320 | 4330 | 4320 | 808 |
| 567 | 20231018 | 094900 | 689397115 | 4320 | 4335 | 4335 | 4320 | 6767 |
| 568 | 20231018 | 094800 | 660147845 | 4330 | 4340 | 4340 | 4330 | 322 |
| 569 | 20231018 | 094700 | 658751885 | 4340 | 4340 | 4340 | 4340 | 100 |
| 570 | 20231018 | 094600 | 658317885 | 4335 | 4335 | 4335 | 4335 | 284 |
| 571 | 20231018 | 094500 | 657086745 | 4335 | 4345 | 4355 | 4320 | 2186 |
| 572 | 20231018 | 094400 | 647610565 | 4340 | 4350 | 4350 | 4340 | 1634 |
| 573 | 20231018 | 094300 | 640507615 | 4345 | 4340 | 4350 | 4340 | 2342 |
| 574 | 20231018 | 094200 | 630332910 | 4340 | 4345 | 4350 | 4340 | 2347 |
| 575 | 20231018 | 094100 | 620137020 | 4345 | 4360 | 4360 | 4340 | 6353 |
| 576 | 20231018 | 094000 | 592531590 | 4360 | 4350 | 4360 | 4350 | 399 |
| 577 | 20231018 | 093900 | 590795125 | 4350 | 4360 | 4360 | 4350 | 2636 |
| 578 | 20231018 | 093800 | 579320425 | 4360 | 4355 | 4360 | 4350 | 1071 |
| 579 | 20231018 | 093700 | 574657170 | 4355 | 4360 | 4360 | 4350 | 327 |
| 580 | 20231018 | 093600 | 573232185 | 4360 | 4355 | 4360 | 4355 | 501 |
| 581 | 20231018 | 093500 | 571050010 | 4350 | 4345 | 4350 | 4345 | 3109 |
| 582 | 20231018 | 093400 | 557540735 | 4345 | 4350 | 4350 | 4345 | 881 |
| 583 | 20231018 | 093300 | 553710480 | 4355 | 4360 | 4360 | 4345 | 3665 |
| 584 | 20231018 | 093200 | 537782940 | 4360 | 4345 | 4365 | 4345 | 5657 |
| 585 | 20231018 | 093100 | 513167690 | 4350 | 4350 | 4350 | 4350 | 531 |
| 586 | 20231018 | 093000 | 510857840 | 4350 | 4335 | 4355 | 4335 | 2358 |
| 587 | 20231018 | 092900 | 500624775 | 4335 | 4350 | 4350 | 4335 | 9453 |
| 588 | 20231018 | 092800 | 459537815 | 4350 | 4360 | 4360 | 4350 | 2943 |
| 589 | 20231018 | 092700 | 446719850 | 4355 | 4365 | 4365 | 4350 | 3209 |
| 590 | 20231018 | 092600 | 432734405 | 4365 | 4350 | 4365 | 4345 | 4651 |
| 591 | 20231018 | 092500 | 412480290 | 4350 | 4340 | 4355 | 4340 | 5524 |
| 592 | 20231018 | 092400 | 388455130 | 4345 | 4335 | 4350 | 4330 | 9159 |
| 593 | 20231018 | 092300 | 348711215 | 4340 | 4335 | 4350 | 4330 | 4490 |
| 594 | 20231018 | 092200 | 329203835 | 4335 | 4305 | 4345 | 4305 | 16990 |
| 595 | 20231018 | 092100 | 255770640 | 4305 | 4300 | 4305 | 4295 | 5464 |
| 596 | 20231018 | 092000 | 232265215 | 4295 | 4295 | 4295 | 4295 | 1509 |
| 597 | 20231018 | 091900 | 225784060 | 4300 | 4300 | 4300 | 4295 | 543 |
| 598 | 20231018 | 091800 | 223450100 | 4300 | 4295 | 4300 | 4280 | 1171 |
| 599 | 20231018 | 091700 | 218423810 | 4295 | 4300 | 4305 | 4295 | 915 |
| 600 | 20231018 | 091600 | 214490975 | 4300 | 4285 | 4310 | 4280 | 6557 |
| 601 | 20231018 | 091500 | 186346945 | 4285 | 4285 | 4285 | 4280 | 4004 |
| 602 | 20231018 | 091400 | 169209240 | 4285 | 4275 | 4285 | 4275 | 1704 |
| 603 | 20231018 | 091300 | 161915715 | 4275 | 4280 | 4280 | 4275 | 1588 |
| 604 | 20231018 | 091200 | 155124725 | 4285 | 4295 | 4295 | 4285 | 620 |
| 605 | 20231018 | 091100 | 152466525 | 4295 | 4295 | 4300 | 4290 | 329 |
| 606 | 20231018 | 091000 | 151053130 | 4280 | 4280 | 4300 | 4280 | 2996 |
| 607 | 20231018 | 090900 | 138217380 | 4290 | 4295 | 4295 | 4275 | 753 |
| 608 | 20231018 | 090800 | 134997845 | 4290 | 4275 | 4290 | 4275 | 2753 |
| 609 | 20231018 | 090700 | 123217380 | 4275 | 4295 | 4295 | 4275 | 4763 |
| 610 | 20231018 | 090600 | 102802965 | 4295 | 4300 | 4305 | 4290 | 4508 |
| 611 | 20231018 | 090500 | 83455290 | 4305 | 4305 | 4305 | 4300 | 2155 |
| 612 | 20231018 | 090400 | 74181285 | 4305 | 4310 | 4310 | 4305 | 2104 |
| 613 | 20231018 | 090300 | 65118270 | 4315 | 4295 | 4315 | 4290 | 5569 |
| 614 | 20231018 | 090200 | 41131605 | 4280 | 4295 | 4295 | 4275 | 1607 |
| 615 | 20231018 | 090100 | 34239700 | 4295 | 4270 | 4295 | 4270 | 1832 |
| 616 | 20231018 | 090000 | 26408260 | 4270 | 4290 | 4290 | 4270 | 6044 |