30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 192200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 19271 |
| 3 | 20231018 | 192100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 4 | 20231018 | 192000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 5 | 20231018 | 191900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 6 | 20231018 | 191800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 7 | 20231018 | 191700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 8 | 20231018 | 191600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 9 | 20231018 | 191500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 10 | 20231018 | 191400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 11 | 20231018 | 191300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 12 | 20231018 | 191200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 13 | 20231018 | 191100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 14 | 20231018 | 191000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 15 | 20231018 | 190900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 16 | 20231018 | 190800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 17 | 20231018 | 190700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 18 | 20231018 | 190600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 19 | 20231018 | 190500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 20 | 20231018 | 190400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 21 | 20231018 | 190300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 22 | 20231018 | 190200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 23 | 20231018 | 190100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 24 | 20231018 | 190000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 25 | 20231018 | 185900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 26 | 20231018 | 185800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 27 | 20231018 | 185700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 28 | 20231018 | 185600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 29 | 20231018 | 185500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 30 | 20231018 | 185400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 31 | 20231018 | 185300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 32 | 20231018 | 185200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 19271 |
| 33 | 20231018 | 185100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 34 | 20231018 | 185000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 35 | 20231018 | 184900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 36 | 20231018 | 184800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 37 | 20231018 | 184700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 38 | 20231018 | 184600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 39 | 20231018 | 184500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 40 | 20231018 | 184400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 41 | 20231018 | 184300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 42 | 20231018 | 184200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 43 | 20231018 | 184100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 44 | 20231018 | 184000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 45 | 20231018 | 183900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 46 | 20231018 | 183800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 47 | 20231018 | 183700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 48 | 20231018 | 183600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 49 | 20231018 | 183500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 50 | 20231018 | 183400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 51 | 20231018 | 183300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 52 | 20231018 | 183200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 53 | 20231018 | 183100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 54 | 20231018 | 183000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 55 | 20231018 | 182900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 56 | 20231018 | 182800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 57 | 20231018 | 182700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 58 | 20231018 | 182600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 59 | 20231018 | 182500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 60 | 20231018 | 182400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 61 | 20231018 | 182300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 62 | 20231018 | 182200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 19271 |
| 63 | 20231018 | 182100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 64 | 20231018 | 182000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 65 | 20231018 | 181900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 66 | 20231018 | 181800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 67 | 20231018 | 181700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 68 | 20231018 | 181600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 69 | 20231018 | 181500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 70 | 20231018 | 181400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 71 | 20231018 | 181300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 72 | 20231018 | 181200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 73 | 20231018 | 181100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 74 | 20231018 | 181000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 75 | 20231018 | 180900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 76 | 20231018 | 180800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 77 | 20231018 | 180700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 78 | 20231018 | 180600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 79 | 20231018 | 180500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 80 | 20231018 | 180400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 81 | 20231018 | 180300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 82 | 20231018 | 180200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 83 | 20231018 | 180100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 84 | 20231018 | 180000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 85 | 20231018 | 175900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 86 | 20231018 | 175800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 87 | 20231018 | 175700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 88 | 20231018 | 175600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 89 | 20231018 | 175500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 90 | 20231018 | 175400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 91 | 20231018 | 175300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 92 | 20231018 | 175200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 19271 |
| 93 | 20231018 | 175100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 94 | 20231018 | 175000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 95 | 20231018 | 174900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 96 | 20231018 | 174800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 97 | 20231018 | 174700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 98 | 20231018 | 174600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 99 | 20231018 | 174500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 100 | 20231018 | 174400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 101 | 20231018 | 174300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 102 | 20231018 | 174200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 103 | 20231018 | 174100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 104 | 20231018 | 174000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 105 | 20231018 | 173900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 106 | 20231018 | 173800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 107 | 20231018 | 173700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 108 | 20231018 | 173600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 109 | 20231018 | 173500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 110 | 20231018 | 173400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 111 | 20231018 | 173300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 112 | 20231018 | 173200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 113 | 20231018 | 173100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 114 | 20231018 | 173000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 115 | 20231018 | 172900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 116 | 20231018 | 172800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 117 | 20231018 | 172700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 118 | 20231018 | 172600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 119 | 20231018 | 172500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 120 | 20231018 | 172400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 121 | 20231018 | 172300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 122 | 20231018 | 172200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 19271 |
| 123 | 20231018 | 172100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 124 | 20231018 | 172000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 125 | 20231018 | 171900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 126 | 20231018 | 171800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 127 | 20231018 | 171700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 128 | 20231018 | 171600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 129 | 20231018 | 171500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 130 | 20231018 | 171400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 131 | 20231018 | 171300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 132 | 20231018 | 171200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 133 | 20231018 | 171100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 134 | 20231018 | 171000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 135 | 20231018 | 170900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 136 | 20231018 | 170800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 137 | 20231018 | 170700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 138 | 20231018 | 170600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 139 | 20231018 | 170500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 140 | 20231018 | 170400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 141 | 20231018 | 170300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 142 | 20231018 | 170200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 143 | 20231018 | 170100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 144 | 20231018 | 170000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 145 | 20231018 | 165900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 146 | 20231018 | 165800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 147 | 20231018 | 165700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 148 | 20231018 | 165600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 149 | 20231018 | 165500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 150 | 20231018 | 165400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 151 | 20231018 | 165300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 152 | 20231018 | 165200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 19271 |
| 153 | 20231018 | 165100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 154 | 20231018 | 165000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 155 | 20231018 | 164900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 156 | 20231018 | 164800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 157 | 20231018 | 164700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 158 | 20231018 | 164600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 159 | 20231018 | 164500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 160 | 20231018 | 164400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 161 | 20231018 | 164300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 162 | 20231018 | 164200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 163 | 20231018 | 164100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 164 | 20231018 | 164000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 165 | 20231018 | 163900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 166 | 20231018 | 163800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 167 | 20231018 | 163700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 168 | 20231018 | 163600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 169 | 20231018 | 163500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 170 | 20231018 | 163400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 171 | 20231018 | 163300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 172 | 20231018 | 163200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 173 | 20231018 | 163100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 174 | 20231018 | 163000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 175 | 20231018 | 162900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 176 | 20231018 | 162800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 177 | 20231018 | 162700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 178 | 20231018 | 162600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 179 | 20231018 | 162500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 180 | 20231018 | 162400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 181 | 20231018 | 162300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 182 | 20231018 | 162200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 19271 |
| 183 | 20231018 | 162100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 184 | 20231018 | 162000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 185 | 20231018 | 161900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 186 | 20231018 | 161800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 187 | 20231018 | 161700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 188 | 20231018 | 161600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 189 | 20231018 | 161500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 190 | 20231018 | 161400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 191 | 20231018 | 161300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 192 | 20231018 | 161200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 193 | 20231018 | 161100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 194 | 20231018 | 161000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 195 | 20231018 | 160900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 196 | 20231018 | 160800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 197 | 20231018 | 160700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 198 | 20231018 | 160600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 199 | 20231018 | 160500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 200 | 20231018 | 160400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 201 | 20231018 | 160300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 202 | 20231018 | 160200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 203 | 20231018 | 160100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 204 | 20231018 | 160000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 205 | 20231018 | 155900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 206 | 20231018 | 155800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 207 | 20231018 | 155700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 208 | 20231018 | 155600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 209 | 20231018 | 155500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 210 | 20231018 | 155400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 211 | 20231018 | 155300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 212 | 20231018 | 155200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 19271 |
| 213 | 20231018 | 155100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 214 | 20231018 | 155000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 215 | 20231018 | 154900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 216 | 20231018 | 154800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 217 | 20231018 | 154700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 218 | 20231018 | 154600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 219 | 20231018 | 154500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 220 | 20231018 | 154400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 221 | 20231018 | 154300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 222 | 20231018 | 154200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 223 | 20231018 | 154100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 224 | 20231018 | 154000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 225 | 20231018 | 153900 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 226 | 20231018 | 153800 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 227 | 20231018 | 153700 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 228 | 20231018 | 153600 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 229 | 20231018 | 153500 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 230 | 20231018 | 153400 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 231 | 20231018 | 153300 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 232 | 20231018 | 153200 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 233 | 20231018 | 153100 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 234 | 20231018 | 153000 | 1233318535 | 2745 | 2745 | 2745 | 2745 | 19271 |
| 235 | 20231018 | 152900 | 1180419640 | 2740 | 2740 | 2740 | 2740 | 0 |
| 236 | 20231018 | 152800 | 1180419640 | 2740 | 2740 | 2740 | 2740 | 0 |
| 237 | 20231018 | 152700 | 1180419640 | 2740 | 2740 | 2740 | 2740 | 0 |
| 238 | 20231018 | 152600 | 1180419640 | 2740 | 2740 | 2740 | 2740 | 0 |
| 239 | 20231018 | 152500 | 1180419640 | 2740 | 2740 | 2740 | 2740 | 0 |
| 240 | 20231018 | 152400 | 1180419640 | 2740 | 2740 | 2740 | 2740 | 0 |
| 241 | 20231018 | 152300 | 1180419640 | 2740 | 2740 | 2740 | 2740 | 0 |
| 242 | 20231018 | 152200 | 1180419640 | 2740 | 2740 | 2740 | 2740 | 0 |
| 243 | 20231018 | 152100 | 1180419640 | 2740 | 2740 | 2740 | 2740 | 0 |
| 244 | 20231018 | 152000 | 1180419640 | 2740 | 2740 | 2740 | 2740 | 0 |
| 245 | 20231018 | 151900 | 1180419640 | 2740 | 2750 | 2750 | 2725 | 1369 |
| 246 | 20231018 | 151800 | 1176672545 | 2745 | 2740 | 2750 | 2740 | 372 |
| 247 | 20231018 | 151700 | 1175651435 | 2750 | 2745 | 2750 | 2720 | 3057 |
| 248 | 20231018 | 151600 | 1167280250 | 2745 | 2745 | 2745 | 2745 | 10 |
| 249 | 20231018 | 151500 | 1167252800 | 2745 | 2730 | 2745 | 2725 | 30 |
| 250 | 20231018 | 151400 | 1167170890 | 2740 | 2735 | 2740 | 2725 | 503 |
| 251 | 20231018 | 151300 | 1165800165 | 2740 | 2745 | 2745 | 2740 | 416 |
| 252 | 20231018 | 151200 | 1164658510 | 2750 | 2740 | 2750 | 2740 | 3017 |
| 253 | 20231018 | 151100 | 1156379860 | 2740 | 2740 | 2740 | 2740 | 0 |
| 254 | 20231018 | 151000 | 1156379860 | 2740 | 2730 | 2740 | 2725 | 3070 |
| 255 | 20231018 | 150900 | 1148012115 | 2740 | 2745 | 2745 | 2725 | 173 |
| 256 | 20231018 | 150800 | 1147538655 | 2745 | 2745 | 2745 | 2725 | 762 |
| 257 | 20231018 | 150700 | 1145456050 | 2745 | 2745 | 2745 | 2730 | 1037 |
| 258 | 20231018 | 150600 | 1142620345 | 2745 | 2735 | 2745 | 2730 | 753 |
| 259 | 20231018 | 150500 | 1140560920 | 2735 | 2740 | 2745 | 2735 | 807 |
| 260 | 20231018 | 150400 | 1138348830 | 2750 | 2750 | 2750 | 2745 | 104 |
| 261 | 20231018 | 150300 | 1138062840 | 2750 | 2740 | 2750 | 2735 | 979 |
| 262 | 20231018 | 150200 | 1135378100 | 2745 | 2765 | 2765 | 2740 | 2214 |
| 263 | 20231018 | 150100 | 1129286230 | 2765 | 2720 | 2765 | 2705 | 13386 |
| 264 | 20231018 | 150000 | 1092664615 | 2720 | 2725 | 2725 | 2720 | 604 |
| 265 | 20231018 | 145900 | 1091019245 | 2715 | 2725 | 2725 | 2715 | 110 |
| 266 | 20231018 | 145800 | 1090720465 | 2705 | 2730 | 2730 | 2705 | 24087 |
| 267 | 20231018 | 145700 | 1025307475 | 2730 | 2735 | 2735 | 2730 | 1717 |
| 268 | 20231018 | 145600 | 1020616480 | 2730 | 2730 | 2730 | 2730 | 220 |
| 269 | 20231018 | 145500 | 1020015880 | 2730 | 2730 | 2730 | 2730 | 200 |
| 270 | 20231018 | 145400 | 1019469880 | 2730 | 2730 | 2735 | 2730 | 379 |
| 271 | 20231018 | 145300 | 1018435065 | 2730 | 2730 | 2730 | 2730 | 1100 |
| 272 | 20231018 | 145200 | 1015432065 | 2735 | 2730 | 2735 | 2730 | 107 |
| 273 | 20231018 | 145100 | 1015139920 | 2730 | 2730 | 2730 | 2730 | 665 |
| 274 | 20231018 | 145000 | 1013324470 | 2730 | 2730 | 2730 | 2730 | 1353 |
| 275 | 20231018 | 144900 | 1009630780 | 2730 | 2730 | 2730 | 2730 | 80 |
| 276 | 20231018 | 144800 | 1009412380 | 2730 | 2730 | 2730 | 2730 | 1629 |
| 277 | 20231018 | 144700 | 1004965210 | 2730 | 2730 | 2730 | 2730 | 355 |
| 278 | 20231018 | 144600 | 1003996060 | 2730 | 2730 | 2730 | 2730 | 55 |
| 279 | 20231018 | 144500 | 1003845910 | 2730 | 2730 | 2730 | 2730 | 314 |
| 280 | 20231018 | 144400 | 1002988690 | 2725 | 2725 | 2725 | 2725 | 0 |
| 281 | 20231018 | 144300 | 1002988690 | 2725 | 2725 | 2725 | 2725 | 95 |
| 282 | 20231018 | 144200 | 1002729815 | 2725 | 2725 | 2725 | 2725 | 0 |
| 283 | 20231018 | 144100 | 1002729815 | 2725 | 2725 | 2725 | 2725 | 129 |
| 284 | 20231018 | 144000 | 1002378290 | 2730 | 2730 | 2730 | 2730 | 75 |
| 285 | 20231018 | 143900 | 1002173540 | 2725 | 2725 | 2725 | 2725 | 0 |
| 286 | 20231018 | 143800 | 1002173540 | 2725 | 2725 | 2725 | 2725 | 0 |
| 287 | 20231018 | 143700 | 1002173540 | 2725 | 2725 | 2725 | 2725 | 0 |
| 288 | 20231018 | 143600 | 1002173540 | 2725 | 2725 | 2725 | 2725 | 500 |
| 289 | 20231018 | 143500 | 1000811040 | 2735 | 2735 | 2735 | 2735 | 0 |
| 290 | 20231018 | 143400 | 1000811040 | 2735 | 2735 | 2735 | 2735 | 0 |
| 291 | 20231018 | 143300 | 1000811040 | 2735 | 2725 | 2735 | 2725 | 761 |
| 292 | 20231018 | 143200 | 998734805 | 2725 | 2725 | 2725 | 2725 | 1967 |
| 293 | 20231018 | 143100 | 993374730 | 2725 | 2730 | 2735 | 2725 | 3132 |
| 294 | 20231018 | 143000 | 984824370 | 2735 | 2735 | 2735 | 2735 | 4 |
| 295 | 20231018 | 142900 | 984813430 | 2735 | 2735 | 2735 | 2735 | 36 |
| 296 | 20231018 | 142800 | 984714970 | 2735 | 2735 | 2735 | 2735 | 10 |
| 297 | 20231018 | 142700 | 984687620 | 2730 | 2730 | 2730 | 2730 | 0 |
| 298 | 20231018 | 142600 | 984687620 | 2730 | 2730 | 2730 | 2730 | 83 |
| 299 | 20231018 | 142500 | 984461030 | 2735 | 2735 | 2735 | 2735 | 3 |
| 300 | 20231018 | 142400 | 984452825 | 2735 | 2735 | 2735 | 2735 | 9 |
| 301 | 20231018 | 142300 | 984428210 | 2730 | 2730 | 2730 | 2730 | 0 |
| 302 | 20231018 | 142200 | 984428210 | 2730 | 2730 | 2730 | 2730 | 0 |
| 303 | 20231018 | 142100 | 984428210 | 2730 | 2725 | 2730 | 2725 | 20 |
| 304 | 20231018 | 142000 | 984373660 | 2725 | 2730 | 2730 | 2725 | 57 |
| 305 | 20231018 | 141900 | 984218300 | 2730 | 2730 | 2730 | 2730 | 176 |
| 306 | 20231018 | 141800 | 983737820 | 2730 | 2730 | 2730 | 2730 | 200 |
| 307 | 20231018 | 141700 | 983191820 | 2735 | 2735 | 2735 | 2735 | 0 |
| 308 | 20231018 | 141600 | 983191820 | 2735 | 2730 | 2735 | 2730 | 80 |
| 309 | 20231018 | 141500 | 982973415 | 2725 | 2725 | 2725 | 2725 | 0 |
| 310 | 20231018 | 141400 | 982973415 | 2725 | 2725 | 2730 | 2725 | 1226 |
| 311 | 20231018 | 141300 | 979632465 | 2730 | 2730 | 2730 | 2730 | 76 |
| 312 | 20231018 | 141200 | 979424985 | 2730 | 2730 | 2730 | 2730 | 11 |
| 313 | 20231018 | 141100 | 979394955 | 2730 | 2730 | 2730 | 2730 | 3 |
| 314 | 20231018 | 141000 | 979386765 | 2730 | 2735 | 2735 | 2730 | 386 |
| 315 | 20231018 | 140900 | 978332975 | 2735 | 2735 | 2735 | 2735 | 3 |
| 316 | 20231018 | 140800 | 978324770 | 2735 | 2725 | 2735 | 2725 | 37 |
| 317 | 20231018 | 140700 | 978223935 | 2730 | 2735 | 2735 | 2730 | 1713 |
| 318 | 20231018 | 140600 | 973547435 | 2735 | 2730 | 2735 | 2730 | 1291 |
| 319 | 20231018 | 140500 | 970022995 | 2730 | 2730 | 2730 | 2730 | 0 |
| 320 | 20231018 | 140400 | 970022995 | 2730 | 2730 | 2730 | 2730 | 0 |
| 321 | 20231018 | 140300 | 970022995 | 2730 | 2730 | 2730 | 2730 | 0 |
| 322 | 20231018 | 140200 | 970022995 | 2730 | 2725 | 2730 | 2725 | 93 |
| 323 | 20231018 | 140100 | 969769515 | 2725 | 2725 | 2725 | 2725 | 225 |
| 324 | 20231018 | 140000 | 969156390 | 2730 | 2730 | 2730 | 2730 | 72 |
| 325 | 20231018 | 135900 | 968959830 | 2730 | 2725 | 2730 | 2725 | 4 |
| 326 | 20231018 | 135800 | 968948915 | 2735 | 2735 | 2735 | 2735 | 0 |
| 327 | 20231018 | 135700 | 968948915 | 2735 | 2735 | 2735 | 2735 | 0 |
| 328 | 20231018 | 135600 | 968948915 | 2735 | 2735 | 2735 | 2735 | 254 |
| 329 | 20231018 | 135500 | 968254225 | 2735 | 2730 | 2735 | 2720 | 312 |
| 330 | 20231018 | 135400 | 967401975 | 2735 | 2735 | 2735 | 2735 | 16 |
| 331 | 20231018 | 135300 | 967358215 | 2730 | 2730 | 2730 | 2730 | 1500 |
| 332 | 20231018 | 135200 | 963263215 | 2730 | 2730 | 2730 | 2730 | 20 |
| 333 | 20231018 | 135100 | 963208615 | 2720 | 2720 | 2720 | 2720 | 0 |
| 334 | 20231018 | 135000 | 963208615 | 2720 | 2725 | 2725 | 2720 | 38 |
| 335 | 20231018 | 134900 | 963105245 | 2720 | 2720 | 2720 | 2720 | 0 |
| 336 | 20231018 | 134800 | 963105245 | 2720 | 2720 | 2720 | 2720 | 8 |
| 337 | 20231018 | 134700 | 963083485 | 2730 | 2730 | 2730 | 2730 | 474 |
| 338 | 20231018 | 134600 | 961789465 | 2730 | 2730 | 2730 | 2730 | 597 |
| 339 | 20231018 | 134500 | 960159655 | 2730 | 2730 | 2730 | 2730 | 598 |
| 340 | 20231018 | 134400 | 958527115 | 2730 | 2730 | 2730 | 2730 | 14 |
| 341 | 20231018 | 134300 | 958488895 | 2720 | 2725 | 2725 | 2720 | 2710 |
| 342 | 20231018 | 134200 | 951111645 | 2725 | 2725 | 2725 | 2725 | 10 |
| 343 | 20231018 | 134100 | 951084395 | 2720 | 2720 | 2720 | 2720 | 361 |
| 344 | 20231018 | 134000 | 950102475 | 2720 | 2720 | 2720 | 2720 | 519 |
| 345 | 20231018 | 133900 | 948690795 | 2725 | 2725 | 2725 | 2720 | 50 |
| 346 | 20231018 | 133800 | 948554745 | 2725 | 2725 | 2725 | 2725 | 0 |
| 347 | 20231018 | 133700 | 948554745 | 2725 | 2725 | 2725 | 2720 | 1063 |
| 348 | 20231018 | 133600 | 945662360 | 2720 | 2725 | 2725 | 2720 | 174 |
| 349 | 20231018 | 133500 | 945189025 | 2720 | 2725 | 2725 | 2720 | 215 |
| 350 | 20231018 | 133400 | 944604150 | 2725 | 2725 | 2725 | 2725 | 1 |
| 351 | 20231018 | 133300 | 944601425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 352 | 20231018 | 133200 | 944601425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 353 | 20231018 | 133100 | 944601425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 354 | 20231018 | 133000 | 944601425 | 2725 | 2725 | 2725 | 2725 | 263 |
| 355 | 20231018 | 132900 | 943884750 | 2725 | 2725 | 2725 | 2720 | 190 |
| 356 | 20231018 | 132800 | 943367750 | 2725 | 2720 | 2725 | 2720 | 505 |
| 357 | 20231018 | 132700 | 941994125 | 2725 | 2725 | 2725 | 2725 | 0 |
| 358 | 20231018 | 132600 | 941994125 | 2725 | 2725 | 2725 | 2725 | 1 |
| 359 | 20231018 | 132500 | 941991400 | 2725 | 2725 | 2725 | 2725 | 32 |
| 360 | 20231018 | 132400 | 941904200 | 2725 | 2725 | 2725 | 2725 | 6 |
| 361 | 20231018 | 132300 | 941887850 | 2725 | 2725 | 2725 | 2725 | 306 |
| 362 | 20231018 | 132200 | 941054000 | 2725 | 2725 | 2725 | 2725 | 0 |
| 363 | 20231018 | 132100 | 941054000 | 2725 | 2725 | 2725 | 2725 | 0 |
| 364 | 20231018 | 132000 | 941054000 | 2725 | 2725 | 2725 | 2725 | 0 |
| 365 | 20231018 | 131900 | 941054000 | 2725 | 2725 | 2725 | 2725 | 8 |
| 366 | 20231018 | 131800 | 941032200 | 2725 | 2725 | 2725 | 2725 | 35 |
| 367 | 20231018 | 131700 | 940936825 | 2725 | 2725 | 2725 | 2725 | 8 |
| 368 | 20231018 | 131600 | 940915025 | 2725 | 2725 | 2725 | 2720 | 50 |
| 369 | 20231018 | 131500 | 940778835 | 2725 | 2725 | 2725 | 2725 | 360 |
| 370 | 20231018 | 131400 | 939797835 | 2725 | 2725 | 2725 | 2725 | 81 |
| 371 | 20231018 | 131300 | 939577110 | 2725 | 2725 | 2725 | 2720 | 128 |
| 372 | 20231018 | 131200 | 939228905 | 2725 | 2725 | 2725 | 2725 | 0 |
| 373 | 20231018 | 131100 | 939228905 | 2725 | 2725 | 2725 | 2720 | 596 |
| 374 | 20231018 | 131000 | 937605305 | 2725 | 2725 | 2725 | 2725 | 40 |
| 375 | 20231018 | 130900 | 937496305 | 2725 | 2720 | 2725 | 2720 | 554 |
| 376 | 20231018 | 130800 | 935986720 | 2720 | 2720 | 2720 | 2720 | 200 |
| 377 | 20231018 | 130700 | 935442720 | 2715 | 2715 | 2715 | 2715 | 1362 |
| 378 | 20231018 | 130600 | 931744890 | 2720 | 2720 | 2720 | 2720 | 3 |
| 379 | 20231018 | 130500 | 931736730 | 2715 | 2715 | 2715 | 2715 | 3 |
| 380 | 20231018 | 130400 | 931728585 | 2720 | 2715 | 2720 | 2715 | 602 |
| 381 | 20231018 | 130300 | 930094145 | 2720 | 2720 | 2720 | 2720 | 4 |
| 382 | 20231018 | 130200 | 930083265 | 2700 | 2725 | 2725 | 2700 | 5314 |
| 383 | 20231018 | 130100 | 915682860 | 2725 | 2720 | 2725 | 2720 | 312 |
| 384 | 20231018 | 130000 | 914834210 | 2720 | 2720 | 2720 | 2720 | 22 |
| 385 | 20231018 | 125900 | 914774370 | 2720 | 2720 | 2720 | 2720 | 1 |
| 386 | 20231018 | 125800 | 914771650 | 2720 | 2720 | 2720 | 2720 | 476 |
| 387 | 20231018 | 125700 | 913476930 | 2720 | 2720 | 2720 | 2720 | 4 |
| 388 | 20231018 | 125600 | 913466050 | 2715 | 2715 | 2720 | 2715 | 176 |
| 389 | 20231018 | 125500 | 912988195 | 2720 | 2715 | 2720 | 2715 | 25 |
| 390 | 20231018 | 125400 | 912920305 | 2720 | 2720 | 2720 | 2715 | 598 |
| 391 | 20231018 | 125300 | 911295805 | 2720 | 2720 | 2720 | 2720 | 7 |
| 392 | 20231018 | 125200 | 911276765 | 2720 | 2720 | 2720 | 2720 | 3 |
| 393 | 20231018 | 125100 | 911268605 | 2715 | 2715 | 2715 | 2715 | 1 |
| 394 | 20231018 | 125000 | 911265890 | 2715 | 2715 | 2715 | 2715 | 3 |
| 395 | 20231018 | 124900 | 911257745 | 2715 | 2715 | 2715 | 2715 | 1 |
| 396 | 20231018 | 124800 | 911255030 | 2715 | 2715 | 2715 | 2715 | 6 |
| 397 | 20231018 | 124700 | 911238740 | 2705 | 2720 | 2720 | 2705 | 1524 |
| 398 | 20231018 | 124600 | 907106055 | 2715 | 2710 | 2720 | 2710 | 156 |
| 399 | 20231018 | 124500 | 906683000 | 2720 | 2715 | 2720 | 2710 | 9 |
| 400 | 20231018 | 124400 | 906658565 | 2705 | 2720 | 2720 | 2705 | 22 |
| 401 | 20231018 | 124300 | 906598880 | 2710 | 2710 | 2720 | 2710 | 44 |
| 402 | 20231018 | 124200 | 906479380 | 2715 | 2710 | 2715 | 2705 | 1443 |
| 403 | 20231018 | 124100 | 902574260 | 2715 | 2710 | 2715 | 2710 | 13 |
| 404 | 20231018 | 124000 | 902539015 | 2710 | 2715 | 2715 | 2710 | 220 |
| 405 | 20231018 | 123900 | 901941795 | 2705 | 2715 | 2715 | 2705 | 52 |
| 406 | 20231018 | 123800 | 901801115 | 2705 | 2705 | 2705 | 2705 | 179 |
| 407 | 20231018 | 123700 | 901316920 | 2710 | 2710 | 2710 | 2710 | 100 |
| 408 | 20231018 | 123600 | 901045920 | 2710 | 2710 | 2710 | 2710 | 191 |
| 409 | 20231018 | 123500 | 900528310 | 2710 | 2705 | 2710 | 2705 | 87 |
| 410 | 20231018 | 123400 | 900292965 | 2705 | 2705 | 2705 | 2705 | 82 |
| 411 | 20231018 | 123300 | 900071155 | 2705 | 2710 | 2710 | 2705 | 1087 |
| 412 | 20231018 | 123200 | 897130385 | 2710 | 2710 | 2710 | 2710 | 245 |
| 413 | 20231018 | 123100 | 896466435 | 2710 | 2710 | 2710 | 2710 | 2 |
| 414 | 20231018 | 123000 | 896461015 | 2705 | 2715 | 2715 | 2700 | 4750 |
| 415 | 20231018 | 122900 | 883617675 | 2715 | 2715 | 2715 | 2710 | 40 |
| 416 | 20231018 | 122800 | 883509175 | 2710 | 2710 | 2710 | 2710 | 212 |
| 417 | 20231018 | 122700 | 882934655 | 2705 | 2705 | 2705 | 2705 | 122 |
| 418 | 20231018 | 122600 | 882604645 | 2715 | 2715 | 2715 | 2705 | 3370 |
| 419 | 20231018 | 122500 | 873487880 | 2705 | 2715 | 2715 | 2705 | 3379 |
| 420 | 20231018 | 122400 | 864338210 | 2715 | 2715 | 2715 | 2715 | 11 |
| 421 | 20231018 | 122300 | 864308345 | 2710 | 2710 | 2710 | 2710 | 3516 |
| 422 | 20231018 | 122200 | 854779985 | 2715 | 2730 | 2730 | 2715 | 1267 |
| 423 | 20231018 | 122100 | 851321420 | 2730 | 2720 | 2730 | 2720 | 82 |
| 424 | 20231018 | 122000 | 851098345 | 2720 | 2730 | 2730 | 2710 | 605 |
| 425 | 20231018 | 121900 | 849457735 | 2715 | 2715 | 2715 | 2715 | 500 |
| 426 | 20231018 | 121800 | 848100235 | 2710 | 2730 | 2730 | 2710 | 1860 |
| 427 | 20231018 | 121700 | 843056360 | 2715 | 2715 | 2715 | 2715 | 150 |
| 428 | 20231018 | 121600 | 842649110 | 2715 | 2715 | 2715 | 2715 | 4000 |
| 429 | 20231018 | 121500 | 831789110 | 2720 | 2735 | 2735 | 2720 | 3701 |
| 430 | 20231018 | 121400 | 821715810 | 2730 | 2730 | 2735 | 2730 | 2004 |
| 431 | 20231018 | 121300 | 816244880 | 2735 | 2730 | 2735 | 2730 | 352 |
| 432 | 20231018 | 121200 | 815283905 | 2735 | 2730 | 2735 | 2730 | 32 |
| 433 | 20231018 | 121100 | 815196540 | 2730 | 2730 | 2730 | 2730 | 754 |
| 434 | 20231018 | 121000 | 813138120 | 2735 | 2735 | 2735 | 2735 | 100 |
| 435 | 20231018 | 120900 | 812864620 | 2735 | 2735 | 2735 | 2730 | 404 |
| 436 | 20231018 | 120800 | 811761680 | 2735 | 2735 | 2735 | 2735 | 1 |
| 437 | 20231018 | 120700 | 811758945 | 2735 | 2735 | 2735 | 2735 | 0 |
| 438 | 20231018 | 120600 | 811758945 | 2735 | 2735 | 2735 | 2735 | 100 |
| 439 | 20231018 | 120500 | 811485445 | 2735 | 2735 | 2735 | 2735 | 0 |
| 440 | 20231018 | 120400 | 811485445 | 2735 | 2735 | 2735 | 2735 | 30 |
| 441 | 20231018 | 120300 | 811403395 | 2735 | 2735 | 2735 | 2735 | 3 |
| 442 | 20231018 | 120200 | 811395190 | 2730 | 2735 | 2735 | 2730 | 936 |
| 443 | 20231018 | 120100 | 808839410 | 2735 | 2735 | 2735 | 2735 | 3 |
| 444 | 20231018 | 120000 | 808831205 | 2735 | 2735 | 2735 | 2735 | 133 |
| 445 | 20231018 | 115900 | 808467450 | 2730 | 2730 | 2730 | 2730 | 171 |
| 446 | 20231018 | 115800 | 808000620 | 2730 | 2730 | 2730 | 2730 | 52 |
| 447 | 20231018 | 115700 | 807858660 | 2730 | 2730 | 2730 | 2730 | 28 |
| 448 | 20231018 | 115600 | 807782220 | 2720 | 2730 | 2730 | 2720 | 48 |
| 449 | 20231018 | 115500 | 807651610 | 2725 | 2735 | 2735 | 2725 | 254 |
| 450 | 20231018 | 115400 | 806959430 | 2725 | 2725 | 2725 | 2725 | 102 |
| 451 | 20231018 | 115300 | 806681480 | 2735 | 2725 | 2735 | 2725 | 54 |
| 452 | 20231018 | 115200 | 806534300 | 2725 | 2725 | 2725 | 2725 | 300 |
| 453 | 20231018 | 115100 | 805716800 | 2735 | 2735 | 2735 | 2735 | 0 |
| 454 | 20231018 | 115000 | 805716800 | 2735 | 2735 | 2735 | 2735 | 2 |
| 455 | 20231018 | 114900 | 805711330 | 2735 | 2735 | 2735 | 2735 | 2 |
| 456 | 20231018 | 114800 | 805705860 | 2740 | 2740 | 2740 | 2740 | 0 |
| 457 | 20231018 | 114700 | 805705860 | 2740 | 2740 | 2740 | 2740 | 2 |
| 458 | 20231018 | 114600 | 805700380 | 2740 | 2740 | 2740 | 2720 | 9091 |
| 459 | 20231018 | 114500 | 780934820 | 2740 | 2740 | 2740 | 2740 | 16 |
| 460 | 20231018 | 114400 | 780890980 | 2735 | 2735 | 2735 | 2735 | 100 |
| 461 | 20231018 | 114300 | 780617480 | 2735 | 2735 | 2735 | 2730 | 568 |
| 462 | 20231018 | 114200 | 779065050 | 2735 | 2730 | 2735 | 2730 | 1520 |
| 463 | 20231018 | 114100 | 774915100 | 2740 | 2740 | 2740 | 2740 | 43 |
| 464 | 20231018 | 114000 | 774797280 | 2740 | 2735 | 2740 | 2730 | 240 |
| 465 | 20231018 | 113900 | 774140980 | 2740 | 2740 | 2740 | 2740 | 0 |
| 466 | 20231018 | 113800 | 774140980 | 2740 | 2740 | 2740 | 2740 | 32 |
| 467 | 20231018 | 113700 | 774053300 | 2735 | 2735 | 2735 | 2735 | 0 |
| 468 | 20231018 | 113600 | 774053300 | 2735 | 2735 | 2735 | 2735 | 5 |
| 469 | 20231018 | 113500 | 774039625 | 2735 | 2735 | 2735 | 2735 | 7 |
| 470 | 20231018 | 113400 | 774020480 | 2735 | 2735 | 2735 | 2735 | 92 |
| 471 | 20231018 | 113300 | 773768860 | 2735 | 2735 | 2735 | 2735 | 336 |
| 472 | 20231018 | 113200 | 772849900 | 2740 | 2735 | 2740 | 2735 | 4051 |
| 473 | 20231018 | 113100 | 761762730 | 2740 | 2735 | 2740 | 2735 | 58 |
| 474 | 20231018 | 113000 | 761603965 | 2735 | 2735 | 2735 | 2735 | 46 |
| 475 | 20231018 | 112900 | 761478155 | 2735 | 2735 | 2735 | 2735 | 815 |
| 476 | 20231018 | 112800 | 759249130 | 2740 | 2735 | 2740 | 2735 | 435 |
| 477 | 20231018 | 112700 | 758059265 | 2740 | 2735 | 2740 | 2735 | 200 |
| 478 | 20231018 | 112600 | 757512160 | 2740 | 2740 | 2740 | 2740 | 160 |
| 479 | 20231018 | 112500 | 757073760 | 2740 | 2745 | 2745 | 2740 | 252 |
| 480 | 20231018 | 112400 | 756383020 | 2740 | 2745 | 2745 | 2740 | 202 |
| 481 | 20231018 | 112300 | 755829530 | 2745 | 2740 | 2745 | 2740 | 147 |
| 482 | 20231018 | 112200 | 755426745 | 2745 | 2745 | 2745 | 2745 | 110 |
| 483 | 20231018 | 112100 | 755124795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 484 | 20231018 | 112000 | 755124795 | 2745 | 2745 | 2745 | 2745 | 363 |
| 485 | 20231018 | 111900 | 754128360 | 2750 | 2745 | 2750 | 2745 | 232 |
| 486 | 20231018 | 111800 | 753491415 | 2745 | 2745 | 2745 | 2745 | 10 |
| 487 | 20231018 | 111700 | 753463965 | 2750 | 2745 | 2750 | 2740 | 425 |
| 488 | 20231018 | 111600 | 752297330 | 2745 | 2745 | 2745 | 2745 | 10 |
| 489 | 20231018 | 111500 | 752269880 | 2745 | 2745 | 2745 | 2745 | 0 |
| 490 | 20231018 | 111400 | 752269880 | 2745 | 2745 | 2745 | 2745 | 40 |
| 491 | 20231018 | 111300 | 752160080 | 2745 | 2745 | 2745 | 2745 | 0 |
| 492 | 20231018 | 111200 | 752160080 | 2745 | 2745 | 2745 | 2745 | 50 |
| 493 | 20231018 | 111100 | 752022830 | 2740 | 2740 | 2740 | 2740 | 0 |
| 494 | 20231018 | 111000 | 752022830 | 2740 | 2740 | 2740 | 2740 | 40 |
| 495 | 20231018 | 110900 | 751913230 | 2735 | 2735 | 2735 | 2735 | 3 |
| 496 | 20231018 | 110800 | 751905025 | 2730 | 2755 | 2760 | 2730 | 5011 |
| 497 | 20231018 | 110700 | 738208565 | 2750 | 2750 | 2750 | 2750 | 99 |
| 498 | 20231018 | 110600 | 737936315 | 2750 | 2750 | 2750 | 2750 | 0 |
| 499 | 20231018 | 110500 | 737936315 | 2750 | 2750 | 2750 | 2750 | 3 |
| 500 | 20231018 | 110400 | 737928065 | 2735 | 2745 | 2745 | 2735 | 321 |
| 501 | 20231018 | 110300 | 737049630 | 2745 | 2735 | 2745 | 2730 | 634 |
| 502 | 20231018 | 110200 | 735316160 | 2745 | 2745 | 2745 | 2735 | 4128 |
| 503 | 20231018 | 110100 | 724008440 | 2745 | 2745 | 2745 | 2745 | 1214 |
| 504 | 20231018 | 110000 | 720676010 | 2755 | 2755 | 2755 | 2755 | 1 |
| 505 | 20231018 | 105900 | 720673255 | 2740 | 2745 | 2760 | 2740 | 1221 |
| 506 | 20231018 | 105800 | 717323875 | 2745 | 2750 | 2750 | 2745 | 3903 |
| 507 | 20231018 | 105700 | 706608130 | 2750 | 2755 | 2755 | 2750 | 405 |
| 508 | 20231018 | 105600 | 705494010 | 2755 | 2765 | 2765 | 2755 | 67 |
| 509 | 20231018 | 105500 | 705308905 | 2755 | 2760 | 2765 | 2755 | 10857 |
| 510 | 20231018 | 105400 | 675353250 | 2760 | 2760 | 2765 | 2760 | 3191 |
| 511 | 20231018 | 105300 | 666545185 | 2765 | 2760 | 2765 | 2760 | 526 |
| 512 | 20231018 | 105200 | 665092900 | 2765 | 2765 | 2765 | 2765 | 0 |
| 513 | 20231018 | 105100 | 665092900 | 2765 | 2765 | 2765 | 2765 | 81 |
| 514 | 20231018 | 105000 | 664868935 | 2765 | 2765 | 2765 | 2765 | 24 |
| 515 | 20231018 | 104900 | 664802575 | 2770 | 2765 | 2770 | 2765 | 14 |
| 516 | 20231018 | 104800 | 664763860 | 2760 | 2770 | 2770 | 2760 | 371 |
| 517 | 20231018 | 104700 | 663738180 | 2770 | 2770 | 2770 | 2770 | 0 |
| 518 | 20231018 | 104600 | 663738180 | 2770 | 2770 | 2770 | 2770 | 0 |
| 519 | 20231018 | 104500 | 663738180 | 2770 | 2765 | 2770 | 2765 | 36 |
| 520 | 20231018 | 104400 | 663638575 | 2770 | 2770 | 2770 | 2770 | 0 |
| 521 | 20231018 | 104300 | 663638575 | 2770 | 2770 | 2770 | 2770 | 214 |
| 522 | 20231018 | 104200 | 663045795 | 2765 | 2765 | 2765 | 2765 | 31 |
| 523 | 20231018 | 104100 | 662960080 | 2765 | 2770 | 2770 | 2765 | 28 |
| 524 | 20231018 | 104000 | 662882535 | 2770 | 2770 | 2770 | 2770 | 0 |
| 525 | 20231018 | 103900 | 662882535 | 2770 | 2770 | 2770 | 2770 | 3 |
| 526 | 20231018 | 103800 | 662874225 | 2760 | 2760 | 2760 | 2760 | 1 |
| 527 | 20231018 | 103700 | 662871465 | 2760 | 2760 | 2760 | 2760 | 1400 |
| 528 | 20231018 | 103600 | 659007465 | 2760 | 2760 | 2760 | 2760 | 0 |
| 529 | 20231018 | 103500 | 659007465 | 2760 | 2760 | 2760 | 2760 | 0 |
| 530 | 20231018 | 103400 | 659007465 | 2760 | 2760 | 2760 | 2760 | 0 |
| 531 | 20231018 | 103300 | 659007465 | 2760 | 2760 | 2760 | 2760 | 70 |
| 532 | 20231018 | 103200 | 658814265 | 2760 | 2775 | 2775 | 2760 | 7 |
| 533 | 20231018 | 103100 | 658794915 | 2760 | 2770 | 2770 | 2760 | 35 |
| 534 | 20231018 | 103000 | 658698305 | 2760 | 2760 | 2760 | 2760 | 0 |
| 535 | 20231018 | 102900 | 658698305 | 2760 | 2760 | 2760 | 2760 | 2 |
| 536 | 20231018 | 102800 | 658692785 | 2755 | 2755 | 2755 | 2755 | 490 |
| 537 | 20231018 | 102700 | 657342835 | 2775 | 2770 | 2775 | 2770 | 362 |
| 538 | 20231018 | 102600 | 656340090 | 2770 | 2765 | 2770 | 2765 | 508 |
| 539 | 20231018 | 102500 | 654934820 | 2765 | 2765 | 2765 | 2765 | 1 |
| 540 | 20231018 | 102400 | 654932055 | 2760 | 2760 | 2760 | 2760 | 19 |
| 541 | 20231018 | 102300 | 654879615 | 2760 | 2760 | 2760 | 2750 | 4553 |
| 542 | 20231018 | 102200 | 642345730 | 2760 | 2760 | 2760 | 2760 | 181 |
| 543 | 20231018 | 102100 | 641846170 | 2760 | 2750 | 2760 | 2750 | 3460 |
| 544 | 20231018 | 102000 | 632330125 | 2755 | 2750 | 2755 | 2750 | 132 |
| 545 | 20231018 | 101900 | 631967075 | 2755 | 2760 | 2760 | 2755 | 220 |
| 546 | 20231018 | 101800 | 631360790 | 2755 | 2760 | 2760 | 2755 | 317 |
| 547 | 20231018 | 101700 | 630485955 | 2755 | 2755 | 2755 | 2755 | 0 |
| 548 | 20231018 | 101600 | 630485955 | 2755 | 2755 | 2755 | 2755 | 927 |
| 549 | 20231018 | 101500 | 627932070 | 2750 | 2755 | 2755 | 2750 | 1075 |
| 550 | 20231018 | 101400 | 624970450 | 2755 | 2760 | 2760 | 2755 | 101 |
| 551 | 20231018 | 101300 | 624692190 | 2750 | 2755 | 2760 | 2750 | 4092 |
| 552 | 20231018 | 101200 | 613438395 | 2755 | 2750 | 2755 | 2750 | 519 |
| 553 | 20231018 | 101100 | 612008570 | 2750 | 2745 | 2750 | 2745 | 3543 |
| 554 | 20231018 | 101000 | 602277305 | 2750 | 2755 | 2755 | 2745 | 4852 |
| 555 | 20231018 | 100900 | 588935260 | 2750 | 2745 | 2750 | 2745 | 1400 |
| 556 | 20231018 | 100800 | 585089010 | 2745 | 2745 | 2755 | 2745 | 301 |
| 557 | 20231018 | 100700 | 584262755 | 2745 | 2750 | 2755 | 2745 | 1911 |
| 558 | 20231018 | 100600 | 579011045 | 2750 | 2750 | 2750 | 2750 | 143 |
| 559 | 20231018 | 100500 | 578617795 | 2750 | 2755 | 2755 | 2750 | 100 |
| 560 | 20231018 | 100400 | 578342720 | 2755 | 2750 | 2755 | 2750 | 1995 |
| 561 | 20231018 | 100300 | 572851515 | 2755 | 2755 | 2755 | 2755 | 127 |
| 562 | 20231018 | 100200 | 572501630 | 2755 | 2760 | 2760 | 2750 | 8357 |
| 563 | 20231018 | 100100 | 549495000 | 2760 | 2765 | 2770 | 2760 | 5612 |
| 564 | 20231018 | 100000 | 533998275 | 2770 | 2775 | 2775 | 2770 | 250 |
| 565 | 20231018 | 095900 | 533305765 | 2770 | 2775 | 2775 | 2770 | 118 |
| 566 | 20231018 | 095800 | 532978355 | 2775 | 2775 | 2775 | 2775 | 20 |
| 567 | 20231018 | 095700 | 532922855 | 2770 | 2770 | 2770 | 2770 | 40 |
| 568 | 20231018 | 095600 | 532812055 | 2765 | 2780 | 2780 | 2765 | 7164 |
| 569 | 20231018 | 095500 | 512971580 | 2780 | 2775 | 2785 | 2775 | 662 |
| 570 | 20231018 | 095400 | 511131960 | 2775 | 2780 | 2780 | 2775 | 2968 |
| 571 | 20231018 | 095300 | 502884450 | 2780 | 2785 | 2785 | 2780 | 397 |
| 572 | 20231018 | 095200 | 501779305 | 2790 | 2785 | 2790 | 2785 | 208 |
| 573 | 20231018 | 095100 | 501199025 | 2785 | 2785 | 2785 | 2785 | 1809 |
| 574 | 20231018 | 095000 | 496160960 | 2785 | 2790 | 2790 | 2785 | 454 |
| 575 | 20231018 | 094900 | 494894580 | 2795 | 2795 | 2795 | 2795 | 0 |
| 576 | 20231018 | 094800 | 494894580 | 2795 | 2795 | 2795 | 2795 | 139 |
| 577 | 20231018 | 094700 | 494506075 | 2790 | 2790 | 2790 | 2790 | 71 |
| 578 | 20231018 | 094600 | 494307985 | 2785 | 2790 | 2790 | 2785 | 503 |
| 579 | 20231018 | 094500 | 492905865 | 2790 | 2795 | 2795 | 2790 | 572 |
| 580 | 20231018 | 094400 | 491309980 | 2795 | 2795 | 2795 | 2795 | 1552 |
| 581 | 20231018 | 094300 | 486972140 | 2795 | 2785 | 2795 | 2785 | 391 |
| 582 | 20231018 | 094200 | 485881405 | 2790 | 2790 | 2790 | 2790 | 564 |
| 583 | 20231018 | 094100 | 484307845 | 2790 | 2795 | 2795 | 2790 | 53 |
| 584 | 20231018 | 094000 | 484159715 | 2795 | 2790 | 2795 | 2790 | 768 |
| 585 | 20231018 | 093900 | 482016495 | 2795 | 2795 | 2795 | 2785 | 12 |
| 586 | 20231018 | 093800 | 481982965 | 2785 | 2795 | 2800 | 2785 | 5788 |
| 587 | 20231018 | 093700 | 465814245 | 2795 | 2800 | 2800 | 2795 | 609 |
| 588 | 20231018 | 093600 | 464111565 | 2800 | 2805 | 2805 | 2800 | 1064 |
| 589 | 20231018 | 093500 | 461132190 | 2805 | 2800 | 2805 | 2800 | 1521 |
| 590 | 20231018 | 093400 | 456868365 | 2795 | 2800 | 2800 | 2795 | 559 |
| 591 | 20231018 | 093300 | 455304690 | 2800 | 2800 | 2805 | 2800 | 5359 |
| 592 | 20231018 | 093200 | 440299485 | 2800 | 2800 | 2805 | 2800 | 6134 |
| 593 | 20231018 | 093100 | 423121600 | 2805 | 2805 | 2805 | 2805 | 604 |
| 594 | 20231018 | 093000 | 421427380 | 2805 | 2805 | 2805 | 2805 | 2011 |
| 595 | 20231018 | 092900 | 415786525 | 2800 | 2800 | 2810 | 2800 | 4328 |
| 596 | 20231018 | 092800 | 403637575 | 2805 | 2805 | 2805 | 2800 | 3259 |
| 597 | 20231018 | 092700 | 394507145 | 2805 | 2810 | 2810 | 2800 | 1073 |
| 598 | 20231018 | 092600 | 391498070 | 2810 | 2800 | 2810 | 2800 | 10539 |
| 599 | 20231018 | 092500 | 361988500 | 2800 | 2790 | 2800 | 2790 | 2144 |
| 600 | 20231018 | 092400 | 356000960 | 2790 | 2795 | 2795 | 2790 | 120 |
| 601 | 20231018 | 092300 | 355666155 | 2785 | 2785 | 2795 | 2785 | 835 |
| 602 | 20231018 | 092200 | 353340580 | 2795 | 2780 | 2795 | 2780 | 3172 |
| 603 | 20231018 | 092100 | 344482430 | 2780 | 2785 | 2785 | 2780 | 97 |
| 604 | 20231018 | 092000 | 344212660 | 2780 | 2775 | 2780 | 2775 | 2050 |
| 605 | 20231018 | 091900 | 338513800 | 2775 | 2780 | 2785 | 2775 | 6088 |
| 606 | 20231018 | 091800 | 321602630 | 2785 | 2785 | 2785 | 2780 | 2436 |
| 607 | 20231018 | 091700 | 314828000 | 2780 | 2785 | 2785 | 2780 | 2565 |
| 608 | 20231018 | 091600 | 307687855 | 2790 | 2785 | 2800 | 2775 | 14918 |
| 609 | 20231018 | 091500 | 266227960 | 2785 | 2810 | 2810 | 2785 | 14933 |
| 610 | 20231018 | 091400 | 224429130 | 2815 | 2810 | 2820 | 2810 | 3742 |
| 611 | 20231018 | 091300 | 213896755 | 2815 | 2815 | 2820 | 2805 | 9704 |
| 612 | 20231018 | 091200 | 186587740 | 2820 | 2815 | 2850 | 2805 | 17771 |
| 613 | 20231018 | 091100 | 136333840 | 2815 | 2790 | 2815 | 2790 | 9747 |
| 614 | 20231018 | 091000 | 109032855 | 2790 | 2785 | 2790 | 2785 | 3750 |
| 615 | 20231018 | 090900 | 98577625 | 2785 | 2790 | 2790 | 2780 | 1011 |
| 616 | 20231018 | 090800 | 95762180 | 2790 | 2780 | 2790 | 2780 | 2037 |
| 617 | 20231018 | 090700 | 90094745 | 2780 | 2780 | 2780 | 2780 | 1512 |
| 618 | 20231018 | 090600 | 85891385 | 2775 | 2775 | 2775 | 2775 | 51 |
| 619 | 20231018 | 090500 | 85749860 | 2785 | 2780 | 2785 | 2775 | 216 |
| 620 | 20231018 | 090400 | 85149400 | 2785 | 2785 | 2785 | 2780 | 379 |
| 621 | 20231018 | 090300 | 84093935 | 2785 | 2770 | 2785 | 2750 | 4999 |
| 622 | 20231018 | 090200 | 70303635 | 2765 | 2775 | 2775 | 2765 | 2508 |
| 623 | 20231018 | 090100 | 63363090 | 2770 | 2770 | 2790 | 2770 | 1222 |
| 624 | 20231018 | 090000 | 59977950 | 2795 | 2780 | 2795 | 2770 | 21578 |