30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 191600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 5973 |
| 3 | 20231018 | 191500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 4 | 20231018 | 191400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 5 | 20231018 | 191300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 6 | 20231018 | 191200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 7 | 20231018 | 191100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 8 | 20231018 | 191000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 9 | 20231018 | 190900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 10 | 20231018 | 190800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 11 | 20231018 | 190700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 12 | 20231018 | 190600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 13 | 20231018 | 190500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 14 | 20231018 | 190400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 15 | 20231018 | 190300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 16 | 20231018 | 190200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 17 | 20231018 | 190100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 18 | 20231018 | 190000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 19 | 20231018 | 185900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 20 | 20231018 | 185800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 21 | 20231018 | 185700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 22 | 20231018 | 185600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 23 | 20231018 | 185500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 24 | 20231018 | 185400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 25 | 20231018 | 185300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 26 | 20231018 | 185200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 27 | 20231018 | 185100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 28 | 20231018 | 185000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 29 | 20231018 | 184900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 30 | 20231018 | 184800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 31 | 20231018 | 184700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 32 | 20231018 | 184600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 5973 |
| 33 | 20231018 | 184500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 34 | 20231018 | 184400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 35 | 20231018 | 184300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 36 | 20231018 | 184200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 37 | 20231018 | 184100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 38 | 20231018 | 184000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 39 | 20231018 | 183900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 40 | 20231018 | 183800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 41 | 20231018 | 183700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 42 | 20231018 | 183600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 43 | 20231018 | 183500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 44 | 20231018 | 183400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 45 | 20231018 | 183300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 46 | 20231018 | 183200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 47 | 20231018 | 183100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 48 | 20231018 | 183000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 49 | 20231018 | 182900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 50 | 20231018 | 182800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 51 | 20231018 | 182700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 52 | 20231018 | 182600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 53 | 20231018 | 182500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 54 | 20231018 | 182400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 55 | 20231018 | 182300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 56 | 20231018 | 182200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 57 | 20231018 | 182100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 58 | 20231018 | 182000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 59 | 20231018 | 181900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 60 | 20231018 | 181800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 61 | 20231018 | 181700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 62 | 20231018 | 181600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 5973 |
| 63 | 20231018 | 181500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 64 | 20231018 | 181400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 65 | 20231018 | 181300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 66 | 20231018 | 181200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 67 | 20231018 | 181100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 68 | 20231018 | 181000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 69 | 20231018 | 180900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 70 | 20231018 | 180800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 71 | 20231018 | 180700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 72 | 20231018 | 180600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 73 | 20231018 | 180500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 74 | 20231018 | 180400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 75 | 20231018 | 180300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 76 | 20231018 | 180200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 77 | 20231018 | 180100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 78 | 20231018 | 180000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 79 | 20231018 | 175900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 80 | 20231018 | 175800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 81 | 20231018 | 175700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 82 | 20231018 | 175600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 83 | 20231018 | 175500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 84 | 20231018 | 175400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 85 | 20231018 | 175300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 86 | 20231018 | 175200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 87 | 20231018 | 175100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 88 | 20231018 | 175000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 89 | 20231018 | 174900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 90 | 20231018 | 174800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 91 | 20231018 | 174700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 92 | 20231018 | 174600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 5973 |
| 93 | 20231018 | 174500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 94 | 20231018 | 174400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 95 | 20231018 | 174300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 96 | 20231018 | 174200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 97 | 20231018 | 174100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 98 | 20231018 | 174000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 99 | 20231018 | 173900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 100 | 20231018 | 173800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 101 | 20231018 | 173700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 102 | 20231018 | 173600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 103 | 20231018 | 173500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 104 | 20231018 | 173400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 105 | 20231018 | 173300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 106 | 20231018 | 173200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 107 | 20231018 | 173100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 108 | 20231018 | 173000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 109 | 20231018 | 172900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 110 | 20231018 | 172800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 111 | 20231018 | 172700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 112 | 20231018 | 172600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 113 | 20231018 | 172500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 114 | 20231018 | 172400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 115 | 20231018 | 172300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 116 | 20231018 | 172200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 117 | 20231018 | 172100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 118 | 20231018 | 172000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 119 | 20231018 | 171900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 120 | 20231018 | 171800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 121 | 20231018 | 171700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 122 | 20231018 | 171600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 5973 |
| 123 | 20231018 | 171500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 124 | 20231018 | 171400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 125 | 20231018 | 171300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 126 | 20231018 | 171200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 127 | 20231018 | 171100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 128 | 20231018 | 171000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 129 | 20231018 | 170900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 130 | 20231018 | 170800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 131 | 20231018 | 170700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 132 | 20231018 | 170600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 133 | 20231018 | 170500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 134 | 20231018 | 170400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 135 | 20231018 | 170300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 136 | 20231018 | 170200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 137 | 20231018 | 170100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 138 | 20231018 | 170000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 139 | 20231018 | 165900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 140 | 20231018 | 165800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 141 | 20231018 | 165700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 142 | 20231018 | 165600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 143 | 20231018 | 165500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 144 | 20231018 | 165400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 145 | 20231018 | 165300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 146 | 20231018 | 165200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 147 | 20231018 | 165100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 148 | 20231018 | 165000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 149 | 20231018 | 164900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 150 | 20231018 | 164800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 151 | 20231018 | 164700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 152 | 20231018 | 164600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 5973 |
| 153 | 20231018 | 164500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 154 | 20231018 | 164400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 155 | 20231018 | 164300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 156 | 20231018 | 164200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 157 | 20231018 | 164100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 158 | 20231018 | 164000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 159 | 20231018 | 163900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 160 | 20231018 | 163800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 161 | 20231018 | 163700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 162 | 20231018 | 163600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 163 | 20231018 | 163500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 164 | 20231018 | 163400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 165 | 20231018 | 163300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 166 | 20231018 | 163200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 167 | 20231018 | 163100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 168 | 20231018 | 163000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 169 | 20231018 | 162900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 170 | 20231018 | 162800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 171 | 20231018 | 162700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 172 | 20231018 | 162600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 173 | 20231018 | 162500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 174 | 20231018 | 162400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 175 | 20231018 | 162300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 176 | 20231018 | 162200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 177 | 20231018 | 162100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 178 | 20231018 | 162000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 179 | 20231018 | 161900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 180 | 20231018 | 161800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 181 | 20231018 | 161700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 182 | 20231018 | 161600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 5973 |
| 183 | 20231018 | 161500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 184 | 20231018 | 161400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 185 | 20231018 | 161300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 186 | 20231018 | 161200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 187 | 20231018 | 161100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 188 | 20231018 | 161000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 189 | 20231018 | 160900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 190 | 20231018 | 160800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 191 | 20231018 | 160700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 192 | 20231018 | 160600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 193 | 20231018 | 160500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 194 | 20231018 | 160400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 195 | 20231018 | 160300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 196 | 20231018 | 160200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 197 | 20231018 | 160100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 198 | 20231018 | 160000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 199 | 20231018 | 155900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 200 | 20231018 | 155800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 201 | 20231018 | 155700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 202 | 20231018 | 155600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 203 | 20231018 | 155500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 204 | 20231018 | 155400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 205 | 20231018 | 155300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 206 | 20231018 | 155200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 207 | 20231018 | 155100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 208 | 20231018 | 155000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 209 | 20231018 | 154900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 210 | 20231018 | 154800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 211 | 20231018 | 154700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 212 | 20231018 | 154600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 5973 |
| 213 | 20231018 | 154500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 214 | 20231018 | 154400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 215 | 20231018 | 154300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 216 | 20231018 | 154200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 217 | 20231018 | 154100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 218 | 20231018 | 154000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 219 | 20231018 | 153900 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 220 | 20231018 | 153800 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 221 | 20231018 | 153700 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 222 | 20231018 | 153600 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 223 | 20231018 | 153500 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 224 | 20231018 | 153400 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 225 | 20231018 | 153300 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 226 | 20231018 | 153200 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 227 | 20231018 | 153100 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 228 | 20231018 | 153000 | 1054556060 | 3275 | 3275 | 3275 | 3275 | 5973 |
| 229 | 20231018 | 152900 | 1034994485 | 3280 | 3280 | 3280 | 3280 | 0 |
| 230 | 20231018 | 152800 | 1034994485 | 3280 | 3280 | 3280 | 3280 | 0 |
| 231 | 20231018 | 152700 | 1034994485 | 3280 | 3280 | 3280 | 3280 | 0 |
| 232 | 20231018 | 152600 | 1034994485 | 3280 | 3280 | 3280 | 3280 | 0 |
| 233 | 20231018 | 152500 | 1034994485 | 3280 | 3280 | 3280 | 3280 | 0 |
| 234 | 20231018 | 152400 | 1034994485 | 3280 | 3280 | 3280 | 3280 | 0 |
| 235 | 20231018 | 152300 | 1034994485 | 3280 | 3280 | 3280 | 3280 | 0 |
| 236 | 20231018 | 152200 | 1034994485 | 3280 | 3280 | 3280 | 3280 | 0 |
| 237 | 20231018 | 152100 | 1034994485 | 3280 | 3280 | 3280 | 3280 | 0 |
| 238 | 20231018 | 152000 | 1034994485 | 3280 | 3280 | 3280 | 3280 | 0 |
| 239 | 20231018 | 151900 | 1034994485 | 3280 | 3290 | 3295 | 3280 | 1200 |
| 240 | 20231018 | 151800 | 1031045910 | 3285 | 3290 | 3290 | 3280 | 880 |
| 241 | 20231018 | 151700 | 1028154435 | 3290 | 3290 | 3290 | 3290 | 680 |
| 242 | 20231018 | 151600 | 1025917235 | 3290 | 3295 | 3300 | 3290 | 1821 |
| 243 | 20231018 | 151500 | 1019917120 | 3290 | 3290 | 3295 | 3290 | 1307 |
| 244 | 20231018 | 151400 | 1015617085 | 3290 | 3290 | 3295 | 3290 | 118 |
| 245 | 20231018 | 151300 | 1015228485 | 3290 | 3295 | 3295 | 3290 | 192 |
| 246 | 20231018 | 151200 | 1014595930 | 3290 | 3285 | 3295 | 3285 | 1142 |
| 247 | 20231018 | 151100 | 1010839700 | 3285 | 3285 | 3285 | 3285 | 401 |
| 248 | 20231018 | 151000 | 1009522415 | 3280 | 3280 | 3285 | 3280 | 415 |
| 249 | 20231018 | 150900 | 1008160165 | 3290 | 3290 | 3290 | 3290 | 107 |
| 250 | 20231018 | 150800 | 1007808135 | 3280 | 3280 | 3280 | 3280 | 0 |
| 251 | 20231018 | 150700 | 1007808135 | 3280 | 3280 | 3280 | 3280 | 0 |
| 252 | 20231018 | 150600 | 1007808135 | 3280 | 3280 | 3295 | 3280 | 71 |
| 253 | 20231018 | 150500 | 1007575240 | 3280 | 3280 | 3280 | 3280 | 1 |
| 254 | 20231018 | 150400 | 1007571960 | 3295 | 3295 | 3295 | 3280 | 2409 |
| 255 | 20231018 | 150300 | 999636105 | 3295 | 3295 | 3300 | 3295 | 1779 |
| 256 | 20231018 | 150200 | 993771790 | 3295 | 3290 | 3295 | 3290 | 3600 |
| 257 | 20231018 | 150100 | 981915015 | 3290 | 3285 | 3290 | 3285 | 2286 |
| 258 | 20231018 | 150000 | 974405005 | 3290 | 3290 | 3295 | 3285 | 1861 |
| 259 | 20231018 | 145900 | 968280890 | 3285 | 3285 | 3285 | 3285 | 614 |
| 260 | 20231018 | 145800 | 966263900 | 3290 | 3285 | 3290 | 3285 | 1659 |
| 261 | 20231018 | 145700 | 960805840 | 3290 | 3290 | 3290 | 3285 | 30 |
| 262 | 20231018 | 145600 | 960707190 | 3290 | 3275 | 3290 | 3275 | 211 |
| 263 | 20231018 | 145500 | 960016150 | 3285 | 3285 | 3285 | 3285 | 520 |
| 264 | 20231018 | 145400 | 958307950 | 3285 | 3275 | 3290 | 3275 | 3872 |
| 265 | 20231018 | 145300 | 945585040 | 3275 | 3280 | 3280 | 3275 | 194 |
| 266 | 20231018 | 145200 | 944949670 | 3285 | 3290 | 3290 | 3285 | 516 |
| 267 | 20231018 | 145100 | 943254115 | 3290 | 3290 | 3290 | 3290 | 212 |
| 268 | 20231018 | 145000 | 942556635 | 3290 | 3290 | 3290 | 3275 | 1006 |
| 269 | 20231018 | 144900 | 939254570 | 3300 | 3305 | 3305 | 3295 | 17275 |
| 270 | 20231018 | 144800 | 882246475 | 3305 | 3310 | 3310 | 3305 | 350 |
| 271 | 20231018 | 144700 | 881088955 | 3310 | 3315 | 3315 | 3305 | 2425 |
| 272 | 20231018 | 144600 | 873050100 | 3315 | 3300 | 3315 | 3290 | 14289 |
| 273 | 20231018 | 144500 | 825870025 | 3300 | 3290 | 3300 | 3290 | 10532 |
| 274 | 20231018 | 144400 | 791183325 | 3290 | 3290 | 3290 | 3285 | 1844 |
| 275 | 20231018 | 144300 | 785119120 | 3290 | 3280 | 3290 | 3280 | 2176 |
| 276 | 20231018 | 144200 | 777970975 | 3285 | 3280 | 3285 | 3280 | 683 |
| 277 | 20231018 | 144100 | 775730295 | 3280 | 3280 | 3280 | 3280 | 4839 |
| 278 | 20231018 | 144000 | 759858375 | 3280 | 3280 | 3280 | 3275 | 168 |
| 279 | 20231018 | 143900 | 759307705 | 3280 | 3270 | 3280 | 3270 | 4239 |
| 280 | 20231018 | 143800 | 745435620 | 3270 | 3270 | 3270 | 3265 | 524 |
| 281 | 20231018 | 143700 | 743722145 | 3265 | 3265 | 3265 | 3265 | 3 |
| 282 | 20231018 | 143600 | 743712350 | 3270 | 3270 | 3270 | 3265 | 282 |
| 283 | 20231018 | 143500 | 742791210 | 3270 | 3265 | 3270 | 3265 | 5758 |
| 284 | 20231018 | 143400 | 723989430 | 3265 | 3265 | 3265 | 3260 | 244 |
| 285 | 20231018 | 143300 | 723192795 | 3260 | 3260 | 3265 | 3260 | 289 |
| 286 | 20231018 | 143200 | 722250155 | 3260 | 3265 | 3265 | 3260 | 1037 |
| 287 | 20231018 | 143100 | 718869100 | 3265 | 3265 | 3265 | 3265 | 75 |
| 288 | 20231018 | 143000 | 718624225 | 3265 | 3260 | 3265 | 3260 | 168 |
| 289 | 20231018 | 142900 | 718076535 | 3265 | 3265 | 3265 | 3260 | 230 |
| 290 | 20231018 | 142800 | 717325835 | 3260 | 3260 | 3260 | 3260 | 1 |
| 291 | 20231018 | 142700 | 717322575 | 3260 | 3260 | 3260 | 3260 | 3430 |
| 292 | 20231018 | 142600 | 706140775 | 3260 | 3260 | 3260 | 3260 | 342 |
| 293 | 20231018 | 142500 | 705025855 | 3265 | 3260 | 3265 | 3260 | 2358 |
| 294 | 20231018 | 142400 | 697327275 | 3265 | 3265 | 3265 | 3265 | 435 |
| 295 | 20231018 | 142300 | 695907000 | 3265 | 3265 | 3265 | 3265 | 1042 |
| 296 | 20231018 | 142200 | 692504870 | 3270 | 3255 | 3275 | 3255 | 5317 |
| 297 | 20231018 | 142100 | 675128760 | 3255 | 3250 | 3255 | 3250 | 3095 |
| 298 | 20231018 | 142000 | 665054670 | 3250 | 3250 | 3250 | 3250 | 45 |
| 299 | 20231018 | 141900 | 664908420 | 3250 | 3230 | 3250 | 3230 | 14380 |
| 300 | 20231018 | 141800 | 618183035 | 3230 | 3230 | 3230 | 3230 | 10 |
| 301 | 20231018 | 141700 | 618150735 | 3230 | 3230 | 3230 | 3230 | 520 |
| 302 | 20231018 | 141600 | 616471135 | 3235 | 3235 | 3235 | 3235 | 3067 |
| 303 | 20231018 | 141500 | 606549390 | 3230 | 3230 | 3230 | 3225 | 700 |
| 304 | 20231018 | 141400 | 604288520 | 3230 | 3230 | 3230 | 3230 | 3 |
| 305 | 20231018 | 141300 | 604278830 | 3230 | 3230 | 3230 | 3230 | 236 |
| 306 | 20231018 | 141200 | 603516550 | 3230 | 3230 | 3230 | 3230 | 4 |
| 307 | 20231018 | 141100 | 603503630 | 3230 | 3230 | 3230 | 3230 | 262 |
| 308 | 20231018 | 141000 | 602657370 | 3230 | 3230 | 3230 | 3230 | 23 |
| 309 | 20231018 | 140900 | 602583080 | 3230 | 3230 | 3230 | 3230 | 350 |
| 310 | 20231018 | 140800 | 601452580 | 3230 | 3235 | 3235 | 3230 | 306 |
| 311 | 20231018 | 140700 | 600464195 | 3230 | 3230 | 3230 | 3230 | 663 |
| 312 | 20231018 | 140600 | 598322705 | 3225 | 3225 | 3225 | 3225 | 0 |
| 313 | 20231018 | 140500 | 598322705 | 3225 | 3230 | 3230 | 3225 | 158 |
| 314 | 20231018 | 140400 | 597812515 | 3230 | 3230 | 3230 | 3230 | 6 |
| 315 | 20231018 | 140300 | 597793135 | 3230 | 3230 | 3230 | 3230 | 834 |
| 316 | 20231018 | 140200 | 595099315 | 3230 | 3235 | 3235 | 3230 | 1790 |
| 317 | 20231018 | 140100 | 589317110 | 3230 | 3230 | 3230 | 3230 | 0 |
| 318 | 20231018 | 140000 | 589317110 | 3230 | 3230 | 3230 | 3230 | 4 |
| 319 | 20231018 | 135900 | 589304190 | 3230 | 3235 | 3235 | 3230 | 214 |
| 320 | 20231018 | 135800 | 588611970 | 3235 | 3240 | 3245 | 3235 | 3125 |
| 321 | 20231018 | 135700 | 578490260 | 3240 | 3240 | 3245 | 3240 | 1123 |
| 322 | 20231018 | 135600 | 574849920 | 3240 | 3240 | 3240 | 3240 | 5 |
| 323 | 20231018 | 135500 | 574833720 | 3240 | 3240 | 3240 | 3240 | 623 |
| 324 | 20231018 | 135400 | 572815200 | 3240 | 3240 | 3240 | 3240 | 43 |
| 325 | 20231018 | 135300 | 572675880 | 3240 | 3240 | 3240 | 3240 | 2 |
| 326 | 20231018 | 135200 | 572669400 | 3235 | 3235 | 3235 | 3235 | 486 |
| 327 | 20231018 | 135100 | 571097190 | 3235 | 3235 | 3235 | 3235 | 0 |
| 328 | 20231018 | 135000 | 571097190 | 3235 | 3230 | 3235 | 3230 | 148 |
| 329 | 20231018 | 134900 | 570618910 | 3230 | 3230 | 3230 | 3230 | 313 |
| 330 | 20231018 | 134800 | 569607920 | 3230 | 3230 | 3230 | 3230 | 20 |
| 331 | 20231018 | 134700 | 569543320 | 3230 | 3230 | 3230 | 3230 | 74 |
| 332 | 20231018 | 134600 | 569304300 | 3230 | 3230 | 3230 | 3230 | 0 |
| 333 | 20231018 | 134500 | 569304300 | 3230 | 3230 | 3230 | 3230 | 11 |
| 334 | 20231018 | 134400 | 569268770 | 3230 | 3230 | 3230 | 3230 | 3 |
| 335 | 20231018 | 134300 | 569259080 | 3230 | 3230 | 3230 | 3230 | 560 |
| 336 | 20231018 | 134200 | 567450280 | 3225 | 3225 | 3225 | 3225 | 10 |
| 337 | 20231018 | 134100 | 567418030 | 3225 | 3230 | 3230 | 3225 | 302 |
| 338 | 20231018 | 134000 | 566443495 | 3230 | 3230 | 3230 | 3230 | 132 |
| 339 | 20231018 | 133900 | 566017135 | 3230 | 3230 | 3230 | 3230 | 152 |
| 340 | 20231018 | 133800 | 565526175 | 3230 | 3230 | 3230 | 3230 | 114 |
| 341 | 20231018 | 133700 | 565157955 | 3240 | 3240 | 3240 | 3240 | 0 |
| 342 | 20231018 | 133600 | 565157955 | 3240 | 3240 | 3240 | 3240 | 0 |
| 343 | 20231018 | 133500 | 565157955 | 3240 | 3240 | 3240 | 3240 | 0 |
| 344 | 20231018 | 133400 | 565157955 | 3240 | 3240 | 3240 | 3240 | 154 |
| 345 | 20231018 | 133300 | 564658995 | 3225 | 3225 | 3225 | 3225 | 106 |
| 346 | 20231018 | 133200 | 564317145 | 3225 | 3225 | 3225 | 3225 | 91 |
| 347 | 20231018 | 133100 | 564023670 | 3225 | 3225 | 3225 | 3225 | 122 |
| 348 | 20231018 | 133000 | 563630220 | 3225 | 3225 | 3225 | 3225 | 5 |
| 349 | 20231018 | 132900 | 563614095 | 3225 | 3225 | 3225 | 3225 | 0 |
| 350 | 20231018 | 132800 | 563614095 | 3225 | 3225 | 3225 | 3225 | 0 |
| 351 | 20231018 | 132700 | 563614095 | 3225 | 3225 | 3225 | 3225 | 103 |
| 352 | 20231018 | 132600 | 563281920 | 3220 | 3220 | 3220 | 3220 | 0 |
| 353 | 20231018 | 132500 | 563281920 | 3220 | 3225 | 3225 | 3220 | 699 |
| 354 | 20231018 | 132400 | 561027795 | 3230 | 3235 | 3240 | 3230 | 467 |
| 355 | 20231018 | 132300 | 559518715 | 3235 | 3235 | 3235 | 3235 | 0 |
| 356 | 20231018 | 132200 | 559518715 | 3235 | 3235 | 3235 | 3235 | 0 |
| 357 | 20231018 | 132100 | 559518715 | 3235 | 3235 | 3235 | 3235 | 80 |
| 358 | 20231018 | 132000 | 559259915 | 3240 | 3240 | 3240 | 3240 | 0 |
| 359 | 20231018 | 131900 | 559259915 | 3240 | 3240 | 3240 | 3240 | 30 |
| 360 | 20231018 | 131800 | 559162715 | 3240 | 3240 | 3240 | 3240 | 0 |
| 361 | 20231018 | 131700 | 559162715 | 3240 | 3240 | 3240 | 3240 | 0 |
| 362 | 20231018 | 131600 | 559162715 | 3240 | 3240 | 3240 | 3240 | 0 |
| 363 | 20231018 | 131500 | 559162715 | 3240 | 3240 | 3240 | 3240 | 0 |
| 364 | 20231018 | 131400 | 559162715 | 3240 | 3230 | 3240 | 3230 | 1115 |
| 365 | 20231018 | 131300 | 555560520 | 3225 | 3230 | 3230 | 3225 | 833 |
| 366 | 20231018 | 131200 | 552873995 | 3230 | 3230 | 3230 | 3230 | 0 |
| 367 | 20231018 | 131100 | 552873995 | 3230 | 3230 | 3230 | 3230 | 1 |
| 368 | 20231018 | 131000 | 552870765 | 3230 | 3230 | 3230 | 3230 | 0 |
| 369 | 20231018 | 130900 | 552870765 | 3230 | 3230 | 3230 | 3230 | 39 |
| 370 | 20231018 | 130800 | 552744795 | 3230 | 3230 | 3230 | 3230 | 0 |
| 371 | 20231018 | 130700 | 552744795 | 3230 | 3230 | 3230 | 3230 | 0 |
| 372 | 20231018 | 130600 | 552744795 | 3230 | 3225 | 3230 | 3225 | 170 |
| 373 | 20231018 | 130500 | 552196520 | 3230 | 3225 | 3230 | 3225 | 6 |
| 374 | 20231018 | 130400 | 552177165 | 3230 | 3230 | 3230 | 3230 | 2 |
| 375 | 20231018 | 130300 | 552170705 | 3230 | 3230 | 3230 | 3230 | 70 |
| 376 | 20231018 | 130200 | 551944605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 377 | 20231018 | 130100 | 551944605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 378 | 20231018 | 130000 | 551944605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 379 | 20231018 | 125900 | 551944605 | 3235 | 3235 | 3235 | 3235 | 14 |
| 380 | 20231018 | 125800 | 551899315 | 3235 | 3235 | 3235 | 3235 | 271 |
| 381 | 20231018 | 125700 | 551022630 | 3235 | 3235 | 3235 | 3235 | 0 |
| 382 | 20231018 | 125600 | 551022630 | 3235 | 3235 | 3235 | 3235 | 0 |
| 383 | 20231018 | 125500 | 551022630 | 3235 | 3235 | 3235 | 3235 | 0 |
| 384 | 20231018 | 125400 | 551022630 | 3235 | 3235 | 3235 | 3235 | 1 |
| 385 | 20231018 | 125300 | 551019395 | 3225 | 3225 | 3225 | 3225 | 642 |
| 386 | 20231018 | 125200 | 548948945 | 3225 | 3230 | 3230 | 3225 | 506 |
| 387 | 20231018 | 125100 | 547314890 | 3230 | 3230 | 3230 | 3230 | 1007 |
| 388 | 20231018 | 125000 | 544062280 | 3230 | 3230 | 3230 | 3230 | 349 |
| 389 | 20231018 | 124900 | 542935010 | 3230 | 3230 | 3230 | 3230 | 400 |
| 390 | 20231018 | 124800 | 541643010 | 3230 | 3225 | 3230 | 3225 | 162 |
| 391 | 20231018 | 124700 | 541119760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 392 | 20231018 | 124600 | 541119760 | 3230 | 3230 | 3230 | 3230 | 128 |
| 393 | 20231018 | 124500 | 540706320 | 3230 | 3230 | 3230 | 3230 | 0 |
| 394 | 20231018 | 124400 | 540706320 | 3230 | 3230 | 3230 | 3230 | 0 |
| 395 | 20231018 | 124300 | 540706320 | 3230 | 3230 | 3230 | 3230 | 0 |
| 396 | 20231018 | 124200 | 540706320 | 3230 | 3230 | 3230 | 3230 | 0 |
| 397 | 20231018 | 124100 | 540706320 | 3230 | 3230 | 3230 | 3230 | 6 |
| 398 | 20231018 | 124000 | 540686940 | 3230 | 3230 | 3230 | 3230 | 1 |
| 399 | 20231018 | 123900 | 540683710 | 3230 | 3230 | 3230 | 3230 | 1 |
| 400 | 20231018 | 123800 | 540680480 | 3220 | 3220 | 3220 | 3220 | 0 |
| 401 | 20231018 | 123700 | 540680480 | 3220 | 3225 | 3225 | 3220 | 1500 |
| 402 | 20231018 | 123600 | 535848025 | 3230 | 3230 | 3230 | 3230 | 57 |
| 403 | 20231018 | 123500 | 535663915 | 3235 | 3235 | 3235 | 3235 | 10 |
| 404 | 20231018 | 123400 | 535631565 | 3225 | 3235 | 3235 | 3225 | 2 |
| 405 | 20231018 | 123300 | 535625105 | 3220 | 3220 | 3220 | 3220 | 0 |
| 406 | 20231018 | 123200 | 535625105 | 3220 | 3225 | 3225 | 3220 | 1297 |
| 407 | 20231018 | 123100 | 531444505 | 3225 | 3230 | 3230 | 3225 | 398 |
| 408 | 20231018 | 123000 | 530159915 | 3230 | 3230 | 3230 | 3230 | 130 |
| 409 | 20231018 | 122900 | 529740015 | 3225 | 3225 | 3225 | 3225 | 909 |
| 410 | 20231018 | 122800 | 526808490 | 3225 | 3225 | 3225 | 3225 | 0 |
| 411 | 20231018 | 122700 | 526808490 | 3225 | 3225 | 3225 | 3225 | 0 |
| 412 | 20231018 | 122600 | 526808490 | 3225 | 3225 | 3225 | 3225 | 0 |
| 413 | 20231018 | 122500 | 526808490 | 3225 | 3230 | 3230 | 3225 | 756 |
| 414 | 20231018 | 122400 | 524370120 | 3230 | 3230 | 3230 | 3230 | 0 |
| 415 | 20231018 | 122300 | 524370120 | 3230 | 3240 | 3240 | 3230 | 1157 |
| 416 | 20231018 | 122200 | 520632110 | 3240 | 3235 | 3240 | 3235 | 301 |
| 417 | 20231018 | 122100 | 519658315 | 3235 | 3235 | 3235 | 3235 | 1 |
| 418 | 20231018 | 122000 | 519655080 | 3225 | 3230 | 3230 | 3225 | 1792 |
| 419 | 20231018 | 121900 | 513869420 | 3240 | 3240 | 3240 | 3240 | 5 |
| 420 | 20231018 | 121800 | 513853220 | 3240 | 3240 | 3240 | 3240 | 0 |
| 421 | 20231018 | 121700 | 513853220 | 3240 | 3235 | 3240 | 3235 | 312 |
| 422 | 20231018 | 121600 | 512843415 | 3230 | 3230 | 3230 | 3230 | 0 |
| 423 | 20231018 | 121500 | 512843415 | 3230 | 3230 | 3230 | 3230 | 1 |
| 424 | 20231018 | 121400 | 512840185 | 3235 | 3235 | 3235 | 3235 | 17 |
| 425 | 20231018 | 121300 | 512785190 | 3235 | 3235 | 3235 | 3230 | 295 |
| 426 | 20231018 | 121200 | 511831680 | 3240 | 3240 | 3240 | 3240 | 0 |
| 427 | 20231018 | 121100 | 511831680 | 3240 | 3240 | 3240 | 3240 | 0 |
| 428 | 20231018 | 121000 | 511831680 | 3240 | 3240 | 3240 | 3240 | 0 |
| 429 | 20231018 | 120900 | 511831680 | 3240 | 3240 | 3240 | 3240 | 0 |
| 430 | 20231018 | 120800 | 511831680 | 3240 | 3240 | 3240 | 3240 | 64 |
| 431 | 20231018 | 120700 | 511624320 | 3240 | 3240 | 3240 | 3240 | 0 |
| 432 | 20231018 | 120600 | 511624320 | 3240 | 3240 | 3240 | 3240 | 1 |
| 433 | 20231018 | 120500 | 511621080 | 3240 | 3230 | 3240 | 3230 | 247 |
| 434 | 20231018 | 120400 | 510821810 | 3230 | 3235 | 3235 | 3230 | 174 |
| 435 | 20231018 | 120300 | 510258925 | 3235 | 3235 | 3235 | 3235 | 0 |
| 436 | 20231018 | 120200 | 510258925 | 3235 | 3235 | 3235 | 3235 | 2 |
| 437 | 20231018 | 120100 | 510252455 | 3230 | 3230 | 3230 | 3230 | 2 |
| 438 | 20231018 | 120000 | 510245995 | 3235 | 3235 | 3235 | 3235 | 0 |
| 439 | 20231018 | 115900 | 510245995 | 3235 | 3235 | 3235 | 3235 | 21 |
| 440 | 20231018 | 115800 | 510178060 | 3230 | 3230 | 3230 | 3230 | 7 |
| 441 | 20231018 | 115700 | 510155450 | 3225 | 3225 | 3225 | 3225 | 109 |
| 442 | 20231018 | 115600 | 509803925 | 3225 | 3225 | 3225 | 3225 | 204 |
| 443 | 20231018 | 115500 | 509146025 | 3225 | 3220 | 3225 | 3220 | 3 |
| 444 | 20231018 | 115400 | 509136360 | 3220 | 3220 | 3220 | 3220 | 0 |
| 445 | 20231018 | 115300 | 509136360 | 3220 | 3220 | 3220 | 3220 | 0 |
| 446 | 20231018 | 115200 | 509136360 | 3220 | 3220 | 3225 | 3220 | 63 |
| 447 | 20231018 | 115100 | 508933265 | 3225 | 3225 | 3225 | 3225 | 156 |
| 448 | 20231018 | 115000 | 508430165 | 3225 | 3225 | 3225 | 3225 | 323 |
| 449 | 20231018 | 114900 | 507388490 | 3225 | 3225 | 3225 | 3225 | 62 |
| 450 | 20231018 | 114800 | 507188540 | 3225 | 3220 | 3225 | 3220 | 51 |
| 451 | 20231018 | 114700 | 507024070 | 3225 | 3225 | 3225 | 3225 | 2 |
| 452 | 20231018 | 114600 | 507017620 | 3220 | 3220 | 3220 | 3220 | 2 |
| 453 | 20231018 | 114500 | 507011180 | 3220 | 3220 | 3220 | 3220 | 0 |
| 454 | 20231018 | 114400 | 507011180 | 3220 | 3220 | 3220 | 3220 | 327 |
| 455 | 20231018 | 114300 | 505958240 | 3220 | 3220 | 3220 | 3220 | 0 |
| 456 | 20231018 | 114200 | 505958240 | 3220 | 3220 | 3220 | 3220 | 0 |
| 457 | 20231018 | 114100 | 505958240 | 3220 | 3220 | 3220 | 3220 | 1 |
| 458 | 20231018 | 114000 | 505955020 | 3220 | 3220 | 3220 | 3220 | 0 |
| 459 | 20231018 | 113900 | 505955020 | 3220 | 3220 | 3220 | 3220 | 315 |
| 460 | 20231018 | 113800 | 504940720 | 3220 | 3220 | 3220 | 3220 | 0 |
| 461 | 20231018 | 113700 | 504940720 | 3220 | 3220 | 3220 | 3220 | 3 |
| 462 | 20231018 | 113600 | 504931060 | 3215 | 3220 | 3220 | 3215 | 3 |
| 463 | 20231018 | 113500 | 504921410 | 3220 | 3225 | 3225 | 3220 | 78 |
| 464 | 20231018 | 113400 | 504670110 | 3220 | 3220 | 3220 | 3220 | 0 |
| 465 | 20231018 | 113300 | 504670110 | 3220 | 3220 | 3220 | 3220 | 1 |
| 466 | 20231018 | 113200 | 504666890 | 3220 | 3220 | 3220 | 3220 | 2 |
| 467 | 20231018 | 113100 | 504660450 | 3220 | 3220 | 3220 | 3220 | 1 |
| 468 | 20231018 | 113000 | 504657230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 469 | 20231018 | 112900 | 504657230 | 3220 | 3220 | 3220 | 3220 | 1 |
| 470 | 20231018 | 112800 | 504654010 | 3220 | 3220 | 3220 | 3220 | 0 |
| 471 | 20231018 | 112700 | 504654010 | 3220 | 3220 | 3220 | 3220 | 0 |
| 472 | 20231018 | 112600 | 504654010 | 3220 | 3220 | 3220 | 3220 | 1 |
| 473 | 20231018 | 112500 | 504650790 | 3220 | 3220 | 3220 | 3220 | 0 |
| 474 | 20231018 | 112400 | 504650790 | 3220 | 3230 | 3230 | 3220 | 200 |
| 475 | 20231018 | 112300 | 504004970 | 3230 | 3230 | 3230 | 3230 | 43 |
| 476 | 20231018 | 112200 | 503866080 | 3230 | 3225 | 3230 | 3225 | 116 |
| 477 | 20231018 | 112100 | 503491410 | 3225 | 3225 | 3225 | 3225 | 14 |
| 478 | 20231018 | 112000 | 503446260 | 3225 | 3225 | 3225 | 3225 | 2 |
| 479 | 20231018 | 111900 | 503439810 | 3245 | 3245 | 3245 | 3245 | 0 |
| 480 | 20231018 | 111800 | 503439810 | 3245 | 3245 | 3245 | 3245 | 28 |
| 481 | 20231018 | 111700 | 503348950 | 3250 | 3250 | 3250 | 3250 | 1 |
| 482 | 20231018 | 111600 | 503345700 | 3225 | 3225 | 3225 | 3225 | 0 |
| 483 | 20231018 | 111500 | 503345700 | 3225 | 3230 | 3230 | 3220 | 1071 |
| 484 | 20231018 | 111400 | 499892015 | 3230 | 3230 | 3230 | 3230 | 546 |
| 485 | 20231018 | 111300 | 498128435 | 3240 | 3240 | 3240 | 3240 | 1 |
| 486 | 20231018 | 111200 | 498125195 | 3225 | 3225 | 3225 | 3225 | 0 |
| 487 | 20231018 | 111100 | 498125195 | 3225 | 3230 | 3230 | 3225 | 11815 |
| 488 | 20231018 | 111000 | 459975430 | 3240 | 3240 | 3240 | 3240 | 0 |
| 489 | 20231018 | 110900 | 459975430 | 3240 | 3240 | 3240 | 3240 | 453 |
| 490 | 20231018 | 110800 | 458507710 | 3240 | 3250 | 3250 | 3240 | 973 |
| 491 | 20231018 | 110700 | 455347585 | 3250 | 3250 | 3250 | 3250 | 659 |
| 492 | 20231018 | 110600 | 453205835 | 3250 | 3250 | 3250 | 3250 | 720 |
| 493 | 20231018 | 110500 | 450865835 | 3250 | 3250 | 3250 | 3250 | 3037 |
| 494 | 20231018 | 110400 | 440995585 | 3245 | 3240 | 3245 | 3240 | 1194 |
| 495 | 20231018 | 110300 | 437125270 | 3230 | 3220 | 3230 | 3220 | 4251 |
| 496 | 20231018 | 110200 | 423424000 | 3220 | 3220 | 3220 | 3220 | 2 |
| 497 | 20231018 | 110100 | 423417560 | 3220 | 3205 | 3220 | 3205 | 1512 |
| 498 | 20231018 | 110000 | 418564405 | 3210 | 3210 | 3210 | 3210 | 500 |
| 499 | 20231018 | 105900 | 416959405 | 3210 | 3210 | 3210 | 3210 | 100 |
| 500 | 20231018 | 105800 | 416638405 | 3210 | 3210 | 3210 | 3210 | 36 |
| 501 | 20231018 | 105700 | 416522845 | 3210 | 3210 | 3210 | 3210 | 3 |
| 502 | 20231018 | 105600 | 416513215 | 3210 | 3210 | 3210 | 3210 | 1364 |
| 503 | 20231018 | 105500 | 412134775 | 3210 | 3210 | 3210 | 3210 | 1 |
| 504 | 20231018 | 105400 | 412131565 | 3210 | 3205 | 3220 | 3205 | 279 |
| 505 | 20231018 | 105300 | 411235985 | 3205 | 3205 | 3205 | 3205 | 3204 |
| 506 | 20231018 | 105200 | 400967165 | 3220 | 3220 | 3220 | 3220 | 1 |
| 507 | 20231018 | 105100 | 400963945 | 3205 | 3205 | 3205 | 3205 | 132 |
| 508 | 20231018 | 105000 | 400540885 | 3225 | 3225 | 3225 | 3225 | 0 |
| 509 | 20231018 | 104900 | 400540885 | 3225 | 3225 | 3225 | 3225 | 0 |
| 510 | 20231018 | 104800 | 400540885 | 3225 | 3225 | 3225 | 3225 | 785 |
| 511 | 20231018 | 104700 | 398009260 | 3225 | 3205 | 3225 | 3205 | 1002 |
| 512 | 20231018 | 104600 | 394797830 | 3200 | 3205 | 3205 | 3200 | 1921 |
| 513 | 20231018 | 104500 | 388648755 | 3205 | 3205 | 3205 | 3205 | 10 |
| 514 | 20231018 | 104400 | 388616705 | 3210 | 3210 | 3210 | 3210 | 3 |
| 515 | 20231018 | 104300 | 388607075 | 3210 | 3210 | 3210 | 3205 | 2773 |
| 516 | 20231018 | 104200 | 379711185 | 3230 | 3230 | 3230 | 3230 | 0 |
| 517 | 20231018 | 104100 | 379711185 | 3230 | 3210 | 3230 | 3210 | 479 |
| 518 | 20231018 | 104000 | 378173575 | 3210 | 3210 | 3210 | 3210 | 0 |
| 519 | 20231018 | 103900 | 378173575 | 3210 | 3215 | 3215 | 3210 | 3112 |
| 520 | 20231018 | 103800 | 368178485 | 3215 | 3215 | 3215 | 3215 | 41 |
| 521 | 20231018 | 103700 | 368046670 | 3215 | 3215 | 3215 | 3215 | 0 |
| 522 | 20231018 | 103600 | 368046670 | 3215 | 3215 | 3215 | 3215 | 13 |
| 523 | 20231018 | 103500 | 368004875 | 3220 | 3220 | 3220 | 3220 | 734 |
| 524 | 20231018 | 103400 | 365641395 | 3220 | 3225 | 3225 | 3220 | 1606 |
| 525 | 20231018 | 103300 | 360469655 | 3230 | 3230 | 3240 | 3230 | 430 |
| 526 | 20231018 | 103200 | 359078820 | 3225 | 3225 | 3225 | 3225 | 2364 |
| 527 | 20231018 | 103100 | 351454920 | 3220 | 3220 | 3220 | 3220 | 28 |
| 528 | 20231018 | 103000 | 351364760 | 3225 | 3225 | 3225 | 3225 | 115 |
| 529 | 20231018 | 102900 | 350993885 | 3230 | 3230 | 3230 | 3230 | 1 |
| 530 | 20231018 | 102800 | 350990655 | 3220 | 3220 | 3220 | 3220 | 200 |
| 531 | 20231018 | 102700 | 350346655 | 3220 | 3220 | 3220 | 3220 | 206 |
| 532 | 20231018 | 102600 | 349683335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 533 | 20231018 | 102500 | 349683335 | 3220 | 3215 | 3220 | 3215 | 305 |
| 534 | 20231018 | 102400 | 348701250 | 3220 | 3220 | 3220 | 3220 | 1 |
| 535 | 20231018 | 102300 | 348698030 | 3215 | 3215 | 3220 | 3215 | 1908 |
| 536 | 20231018 | 102200 | 342562060 | 3215 | 3215 | 3215 | 3215 | 0 |
| 537 | 20231018 | 102100 | 342562060 | 3215 | 3215 | 3215 | 3215 | 0 |
| 538 | 20231018 | 102000 | 342562060 | 3215 | 3215 | 3215 | 3215 | 2 |
| 539 | 20231018 | 101900 | 342555630 | 3220 | 3220 | 3220 | 3220 | 100 |
| 540 | 20231018 | 101800 | 342233630 | 3220 | 3215 | 3220 | 3215 | 668 |
| 541 | 20231018 | 101700 | 340082680 | 3215 | 3215 | 3215 | 3215 | 0 |
| 542 | 20231018 | 101600 | 340082680 | 3215 | 3215 | 3215 | 3215 | 387 |
| 543 | 20231018 | 101500 | 338838475 | 3215 | 3210 | 3215 | 3210 | 2 |
| 544 | 20231018 | 101400 | 338832050 | 3215 | 3215 | 3215 | 3215 | 4 |
| 545 | 20231018 | 101300 | 338819190 | 3210 | 3210 | 3210 | 3210 | 0 |
| 546 | 20231018 | 101200 | 338819190 | 3210 | 3210 | 3210 | 3210 | 0 |
| 547 | 20231018 | 101100 | 338819190 | 3210 | 3210 | 3210 | 3210 | 223 |
| 548 | 20231018 | 101000 | 338103360 | 3210 | 3205 | 3210 | 3190 | 3720 |
| 549 | 20231018 | 100900 | 326192115 | 3205 | 3210 | 3210 | 3205 | 250 |
| 550 | 20231018 | 100800 | 325390800 | 3210 | 3210 | 3210 | 3210 | 1 |
| 551 | 20231018 | 100700 | 325387590 | 3210 | 3205 | 3210 | 3205 | 3 |
| 552 | 20231018 | 100600 | 325377970 | 3205 | 3220 | 3220 | 3205 | 1937 |
| 553 | 20231018 | 100500 | 319162435 | 3215 | 3215 | 3215 | 3215 | 458 |
| 554 | 20231018 | 100400 | 317689965 | 3215 | 3215 | 3215 | 3215 | 226 |
| 555 | 20231018 | 100300 | 316963375 | 3215 | 3225 | 3225 | 3215 | 3686 |
| 556 | 20231018 | 100200 | 305095075 | 3225 | 3230 | 3230 | 3225 | 123 |
| 557 | 20231018 | 100100 | 304698315 | 3230 | 3225 | 3230 | 3225 | 210 |
| 558 | 20231018 | 100000 | 304021015 | 3230 | 3230 | 3230 | 3225 | 601 |
| 559 | 20231018 | 095900 | 302079800 | 3230 | 3230 | 3230 | 3230 | 104 |
| 560 | 20231018 | 095800 | 301743880 | 3230 | 3230 | 3230 | 3225 | 116 |
| 561 | 20231018 | 095700 | 301369210 | 3230 | 3230 | 3230 | 3225 | 944 |
| 562 | 20231018 | 095600 | 298321460 | 3235 | 3245 | 3245 | 3230 | 496 |
| 563 | 20231018 | 095500 | 296719200 | 3240 | 3240 | 3240 | 3240 | 190 |
| 564 | 20231018 | 095400 | 296103600 | 3240 | 3235 | 3240 | 3230 | 224 |
| 565 | 20231018 | 095300 | 295378870 | 3225 | 3220 | 3225 | 3220 | 976 |
| 566 | 20231018 | 095200 | 292232520 | 3225 | 3235 | 3235 | 3225 | 2556 |
| 567 | 20231018 | 095100 | 283976500 | 3235 | 3235 | 3235 | 3235 | 5 |
| 568 | 20231018 | 095000 | 283960325 | 3235 | 3235 | 3235 | 3235 | 156 |
| 569 | 20231018 | 094900 | 283455665 | 3235 | 3235 | 3235 | 3235 | 302 |
| 570 | 20231018 | 094800 | 282478695 | 3235 | 3240 | 3240 | 3235 | 224 |
| 571 | 20231018 | 094700 | 281753330 | 3240 | 3240 | 3240 | 3230 | 638 |
| 572 | 20231018 | 094600 | 279687210 | 3235 | 3235 | 3235 | 3235 | 706 |
| 573 | 20231018 | 094500 | 277403300 | 3235 | 3235 | 3235 | 3235 | 1581 |
| 574 | 20231018 | 094400 | 272288765 | 3235 | 3235 | 3235 | 3235 | 10 |
| 575 | 20231018 | 094300 | 272256415 | 3235 | 3225 | 3235 | 3225 | 246 |
| 576 | 20231018 | 094200 | 271462105 | 3225 | 3225 | 3225 | 3220 | 758 |
| 577 | 20231018 | 094100 | 269018055 | 3225 | 3235 | 3235 | 3220 | 1720 |
| 578 | 20231018 | 094000 | 263465395 | 3235 | 3235 | 3235 | 3235 | 786 |
| 579 | 20231018 | 093900 | 260922685 | 3245 | 3245 | 3245 | 3245 | 25 |
| 580 | 20231018 | 093800 | 260841560 | 3245 | 3265 | 3270 | 3235 | 2409 |
| 581 | 20231018 | 093700 | 253025690 | 3260 | 3260 | 3280 | 3255 | 4567 |
| 582 | 20231018 | 093600 | 238117620 | 3290 | 3290 | 3290 | 3285 | 4059 |
| 583 | 20231018 | 093500 | 224774690 | 3290 | 3270 | 3290 | 3240 | 10672 |
| 584 | 20231018 | 093400 | 189775440 | 3240 | 3235 | 3275 | 3235 | 3158 |
| 585 | 20231018 | 093300 | 179481035 | 3240 | 3240 | 3240 | 3240 | 3 |
| 586 | 20231018 | 093200 | 179471315 | 3240 | 3235 | 3240 | 3230 | 499 |
| 587 | 20231018 | 093100 | 177857260 | 3235 | 3235 | 3235 | 3230 | 131 |
| 588 | 20231018 | 093000 | 177433560 | 3235 | 3240 | 3240 | 3235 | 323 |
| 589 | 20231018 | 092900 | 176388505 | 3240 | 3240 | 3240 | 3240 | 701 |
| 590 | 20231018 | 092800 | 174117265 | 3240 | 3245 | 3265 | 3240 | 2382 |
| 591 | 20231018 | 092700 | 166387890 | 3245 | 3260 | 3260 | 3245 | 249 |
| 592 | 20231018 | 092600 | 165579220 | 3270 | 3275 | 3275 | 3255 | 831 |
| 593 | 20231018 | 092500 | 162865255 | 3275 | 3270 | 3275 | 3270 | 2534 |
| 594 | 20231018 | 092400 | 154574895 | 3270 | 3265 | 3275 | 3265 | 2681 |
| 595 | 20231018 | 092300 | 145804145 | 3270 | 3260 | 3275 | 3260 | 4261 |
| 596 | 20231018 | 092200 | 131877465 | 3255 | 3255 | 3255 | 3255 | 302 |
| 597 | 20231018 | 092100 | 130894455 | 3255 | 3255 | 3255 | 3255 | 795 |
| 598 | 20231018 | 092000 | 128306730 | 3250 | 3230 | 3255 | 3230 | 7353 |
| 599 | 20231018 | 091900 | 104478610 | 3230 | 3230 | 3230 | 3215 | 1040 |
| 600 | 20231018 | 091800 | 101134410 | 3215 | 3230 | 3230 | 3215 | 1302 |
| 601 | 20231018 | 091700 | 96941115 | 3225 | 3220 | 3225 | 3220 | 360 |
| 602 | 20231018 | 091600 | 95780665 | 3230 | 3230 | 3230 | 3215 | 2642 |
| 603 | 20231018 | 091500 | 87268925 | 3230 | 3225 | 3230 | 3225 | 1846 |
| 604 | 20231018 | 091400 | 81307520 | 3220 | 3210 | 3220 | 3210 | 221 |
| 605 | 20231018 | 091300 | 80597000 | 3210 | 3210 | 3210 | 3205 | 2185 |
| 606 | 20231018 | 091200 | 73584105 | 3210 | 3210 | 3210 | 3210 | 792 |
| 607 | 20231018 | 091100 | 71041785 | 3215 | 3220 | 3220 | 3205 | 4273 |
| 608 | 20231018 | 091000 | 57303485 | 3225 | 3220 | 3225 | 3220 | 671 |
| 609 | 20231018 | 090900 | 55140965 | 3220 | 3225 | 3225 | 3220 | 3101 |
| 610 | 20231018 | 090800 | 45140245 | 3220 | 3220 | 3220 | 3220 | 0 |
| 611 | 20231018 | 090700 | 45140245 | 3220 | 3220 | 3225 | 3220 | 2237 |
| 612 | 20231018 | 090600 | 37933425 | 3220 | 3220 | 3220 | 3220 | 1 |
| 613 | 20231018 | 090500 | 37930205 | 3200 | 3205 | 3220 | 3200 | 859 |
| 614 | 20231018 | 090400 | 35180795 | 3200 | 3200 | 3205 | 3200 | 956 |
| 615 | 20231018 | 090300 | 32120990 | 3210 | 3215 | 3215 | 3195 | 2544 |
| 616 | 20231018 | 090200 | 23966035 | 3215 | 3215 | 3215 | 3215 | 52 |
| 617 | 20231018 | 090100 | 23798855 | 3185 | 3225 | 3230 | 3185 | 2333 |
| 618 | 20231018 | 090000 | 16309555 | 3225 | 3185 | 3225 | 3185 | 4854 |