29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 185300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 8004 |
| 3 | 20231018 | 185200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20231018 | 185100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20231018 | 185000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20231018 | 184900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20231018 | 184800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20231018 | 184700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20231018 | 184600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20231018 | 184500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20231018 | 184400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20231018 | 184300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20231018 | 184200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20231018 | 184100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20231018 | 184000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20231018 | 183900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20231018 | 183800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20231018 | 183700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20231018 | 183600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20231018 | 183500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20231018 | 183400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20231018 | 183300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20231018 | 183200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20231018 | 183100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20231018 | 183000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20231018 | 182900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20231018 | 182800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20231018 | 182700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20231018 | 182600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20231018 | 182500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20231018 | 182400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20231018 | 182300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 8004 |
| 33 | 20231018 | 182200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20231018 | 182100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20231018 | 182000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20231018 | 181900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20231018 | 181800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20231018 | 181700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20231018 | 181600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20231018 | 181500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20231018 | 181400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20231018 | 181300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20231018 | 181200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20231018 | 181100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20231018 | 181000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20231018 | 180900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20231018 | 180800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20231018 | 180700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20231018 | 180600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20231018 | 180500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20231018 | 180400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20231018 | 180300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20231018 | 180200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20231018 | 180100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20231018 | 180000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20231018 | 175900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20231018 | 175800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20231018 | 175700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20231018 | 175600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20231018 | 175500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20231018 | 175400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20231018 | 175300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 8004 |
| 63 | 20231018 | 175200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20231018 | 175100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20231018 | 175000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20231018 | 174900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20231018 | 174800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20231018 | 174700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20231018 | 174600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20231018 | 174500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20231018 | 174400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20231018 | 174300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20231018 | 174200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20231018 | 174100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20231018 | 174000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20231018 | 173900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20231018 | 173800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20231018 | 173700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20231018 | 173600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20231018 | 173500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20231018 | 173400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20231018 | 173300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20231018 | 173200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20231018 | 173100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20231018 | 173000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20231018 | 172900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20231018 | 172800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20231018 | 172700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20231018 | 172600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20231018 | 172500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20231018 | 172400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20231018 | 172300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 8004 |
| 93 | 20231018 | 172200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20231018 | 172100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20231018 | 172000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20231018 | 171900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20231018 | 171800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20231018 | 171700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20231018 | 171600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20231018 | 171500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20231018 | 171400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20231018 | 171300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20231018 | 171200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20231018 | 171100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20231018 | 171000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20231018 | 170900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20231018 | 170800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20231018 | 170700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20231018 | 170600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20231018 | 170500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20231018 | 170400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20231018 | 170300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20231018 | 170200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20231018 | 170100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20231018 | 170000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20231018 | 165900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20231018 | 165800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20231018 | 165700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20231018 | 165600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20231018 | 165500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20231018 | 165400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20231018 | 165300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 8004 |
| 123 | 20231018 | 165200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20231018 | 165100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20231018 | 165000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20231018 | 164900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20231018 | 164800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20231018 | 164700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20231018 | 164600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20231018 | 164500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20231018 | 164400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20231018 | 164300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20231018 | 164200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20231018 | 164100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20231018 | 164000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20231018 | 163900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20231018 | 163800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20231018 | 163700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20231018 | 163600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20231018 | 163500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20231018 | 163400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20231018 | 163300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20231018 | 163200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20231018 | 163100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20231018 | 163000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20231018 | 162900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20231018 | 162800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20231018 | 162700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20231018 | 162600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20231018 | 162500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20231018 | 162400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20231018 | 162300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 8004 |
| 153 | 20231018 | 162200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20231018 | 162100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20231018 | 162000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20231018 | 161900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20231018 | 161800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20231018 | 161700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20231018 | 161600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20231018 | 161500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20231018 | 161400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20231018 | 161300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20231018 | 161200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20231018 | 161100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20231018 | 161000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20231018 | 160900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20231018 | 160800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20231018 | 160700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20231018 | 160600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20231018 | 160500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20231018 | 160400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20231018 | 160300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20231018 | 160200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20231018 | 160100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20231018 | 160000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20231018 | 155900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20231018 | 155800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20231018 | 155700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20231018 | 155600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20231018 | 155500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20231018 | 155400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20231018 | 155300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 8004 |
| 183 | 20231018 | 155200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20231018 | 155100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20231018 | 155000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20231018 | 154900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20231018 | 154800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20231018 | 154700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20231018 | 154600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20231018 | 154500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20231018 | 154400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20231018 | 154300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20231018 | 154200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20231018 | 154100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20231018 | 154000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 196 | 20231018 | 153900 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 197 | 20231018 | 153800 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20231018 | 153700 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20231018 | 153600 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20231018 | 153500 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20231018 | 153400 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20231018 | 153300 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20231018 | 153200 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20231018 | 153100 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20231018 | 153000 | 1424248255 | 4550 | 4550 | 4550 | 4550 | 8004 |
| 206 | 20231018 | 152900 | 1387830055 | 4545 | 4545 | 4545 | 4545 | 0 |
| 207 | 20231018 | 152800 | 1387830055 | 4545 | 4545 | 4545 | 4545 | 0 |
| 208 | 20231018 | 152700 | 1387830055 | 4545 | 4545 | 4545 | 4545 | 0 |
| 209 | 20231018 | 152600 | 1387830055 | 4545 | 4545 | 4545 | 4545 | 0 |
| 210 | 20231018 | 152500 | 1387830055 | 4545 | 4545 | 4545 | 4545 | 0 |
| 211 | 20231018 | 152400 | 1387830055 | 4545 | 4545 | 4545 | 4545 | 0 |
| 212 | 20231018 | 152300 | 1387830055 | 4545 | 4545 | 4545 | 4545 | 0 |
| 213 | 20231018 | 152200 | 1387830055 | 4545 | 4545 | 4545 | 4545 | 0 |
| 214 | 20231018 | 152100 | 1387830055 | 4545 | 4545 | 4545 | 4545 | 0 |
| 215 | 20231018 | 152000 | 1387830055 | 4545 | 4545 | 4545 | 4545 | 0 |
| 216 | 20231018 | 151900 | 1387830055 | 4545 | 4540 | 4545 | 4540 | 341 |
| 217 | 20231018 | 151800 | 1386281220 | 4540 | 4550 | 4550 | 4540 | 8010 |
| 218 | 20231018 | 151700 | 1349906670 | 4550 | 4545 | 4550 | 4545 | 861 |
| 219 | 20231018 | 151600 | 1345991925 | 4545 | 4540 | 4550 | 4540 | 345 |
| 220 | 20231018 | 151500 | 1344423800 | 4540 | 4545 | 4545 | 4540 | 2077 |
| 221 | 20231018 | 151400 | 1334984445 | 4545 | 4545 | 4545 | 4545 | 824 |
| 222 | 20231018 | 151300 | 1331239365 | 4545 | 4545 | 4550 | 4545 | 634 |
| 223 | 20231018 | 151200 | 1328357830 | 4545 | 4545 | 4545 | 4545 | 100 |
| 224 | 20231018 | 151100 | 1327903330 | 4545 | 4545 | 4545 | 4545 | 1150 |
| 225 | 20231018 | 151000 | 1322676580 | 4550 | 4545 | 4550 | 4545 | 1248 |
| 226 | 20231018 | 150900 | 1317004265 | 4550 | 4550 | 4550 | 4545 | 52 |
| 227 | 20231018 | 150800 | 1316767880 | 4550 | 4550 | 4550 | 4550 | 169 |
| 228 | 20231018 | 150700 | 1315998930 | 4550 | 4550 | 4550 | 4545 | 2298 |
| 229 | 20231018 | 150600 | 1305548030 | 4550 | 4550 | 4555 | 4550 | 1185 |
| 230 | 20231018 | 150500 | 1300156270 | 4555 | 4555 | 4555 | 4550 | 56 |
| 231 | 20231018 | 150400 | 1299901395 | 4550 | 4555 | 4555 | 4550 | 262 |
| 232 | 20231018 | 150300 | 1298708260 | 4550 | 4550 | 4550 | 4550 | 204 |
| 233 | 20231018 | 150200 | 1297780060 | 4555 | 4550 | 4555 | 4545 | 882 |
| 234 | 20231018 | 150100 | 1293768585 | 4550 | 4550 | 4555 | 4550 | 84 |
| 235 | 20231018 | 150000 | 1293386370 | 4550 | 4550 | 4555 | 4550 | 476 |
| 236 | 20231018 | 145900 | 1291220565 | 4550 | 4555 | 4555 | 4550 | 895 |
| 237 | 20231018 | 145800 | 1287148310 | 4550 | 4550 | 4550 | 4550 | 1352 |
| 238 | 20231018 | 145700 | 1280996710 | 4550 | 4545 | 4550 | 4545 | 501 |
| 239 | 20231018 | 145600 | 1278719660 | 4545 | 4545 | 4550 | 4545 | 1448 |
| 240 | 20231018 | 145500 | 1272138495 | 4545 | 4545 | 4545 | 4545 | 1085 |
| 241 | 20231018 | 145400 | 1267207170 | 4545 | 4545 | 4545 | 4545 | 30 |
| 242 | 20231018 | 145300 | 1267070820 | 4540 | 4550 | 4550 | 4540 | 751 |
| 243 | 20231018 | 145200 | 1263660780 | 4540 | 4540 | 4550 | 4540 | 679 |
| 244 | 20231018 | 145100 | 1260578080 | 4540 | 4540 | 4540 | 4540 | 866 |
| 245 | 20231018 | 145000 | 1256646440 | 4540 | 4540 | 4540 | 4540 | 40 |
| 246 | 20231018 | 144900 | 1256464840 | 4540 | 4540 | 4540 | 4535 | 2672 |
| 247 | 20231018 | 144800 | 1244347310 | 4540 | 4535 | 4540 | 4535 | 182 |
| 248 | 20231018 | 144700 | 1243521935 | 4535 | 4540 | 4540 | 4535 | 407 |
| 249 | 20231018 | 144600 | 1241675005 | 4540 | 4535 | 4540 | 4535 | 730 |
| 250 | 20231018 | 144500 | 1238363615 | 4535 | 4535 | 4535 | 4535 | 21 |
| 251 | 20231018 | 144400 | 1238268380 | 4535 | 4535 | 4535 | 4535 | 0 |
| 252 | 20231018 | 144300 | 1238268380 | 4535 | 4535 | 4535 | 4535 | 539 |
| 253 | 20231018 | 144200 | 1235824015 | 4540 | 4540 | 4540 | 4540 | 117 |
| 254 | 20231018 | 144100 | 1235292835 | 4545 | 4540 | 4550 | 4540 | 2182 |
| 255 | 20231018 | 144000 | 1225385400 | 4540 | 4545 | 4545 | 4540 | 55 |
| 256 | 20231018 | 143900 | 1225135595 | 4545 | 4540 | 4545 | 4540 | 222 |
| 257 | 20231018 | 143800 | 1224127615 | 4540 | 4540 | 4540 | 4540 | 2 |
| 258 | 20231018 | 143700 | 1224118535 | 4540 | 4540 | 4540 | 4540 | 195 |
| 259 | 20231018 | 143600 | 1223233235 | 4540 | 4540 | 4540 | 4540 | 0 |
| 260 | 20231018 | 143500 | 1223233235 | 4540 | 4540 | 4540 | 4540 | 780 |
| 261 | 20231018 | 143400 | 1219692035 | 4540 | 4540 | 4540 | 4540 | 0 |
| 262 | 20231018 | 143300 | 1219692035 | 4540 | 4545 | 4555 | 4540 | 261 |
| 263 | 20231018 | 143200 | 1218506530 | 4545 | 4545 | 4545 | 4545 | 5 |
| 264 | 20231018 | 143100 | 1218483805 | 4540 | 4540 | 4540 | 4540 | 5 |
| 265 | 20231018 | 143000 | 1218461105 | 4545 | 4545 | 4545 | 4545 | 82 |
| 266 | 20231018 | 142900 | 1218088415 | 4545 | 4555 | 4555 | 4545 | 673 |
| 267 | 20231018 | 142800 | 1215029620 | 4555 | 4555 | 4555 | 4555 | 307 |
| 268 | 20231018 | 142700 | 1213631235 | 4555 | 4540 | 4555 | 4540 | 303 |
| 269 | 20231018 | 142600 | 1212254070 | 4540 | 4550 | 4555 | 4540 | 1692 |
| 270 | 20231018 | 142500 | 1204565855 | 4545 | 4545 | 4545 | 4545 | 289 |
| 271 | 20231018 | 142400 | 1203252350 | 4545 | 4545 | 4545 | 4545 | 26 |
| 272 | 20231018 | 142300 | 1203134180 | 4545 | 4545 | 4545 | 4545 | 139 |
| 273 | 20231018 | 142200 | 1202502425 | 4545 | 4545 | 4545 | 4545 | 208 |
| 274 | 20231018 | 142100 | 1201557065 | 4545 | 4550 | 4550 | 4545 | 307 |
| 275 | 20231018 | 142000 | 1200161715 | 4550 | 4545 | 4550 | 4545 | 51 |
| 276 | 20231018 | 141900 | 1199929915 | 4550 | 4550 | 4550 | 4550 | 251 |
| 277 | 20231018 | 141800 | 1198787865 | 4550 | 4550 | 4550 | 4550 | 130 |
| 278 | 20231018 | 141700 | 1198196365 | 4545 | 4545 | 4545 | 4545 | 425 |
| 279 | 20231018 | 141600 | 1196264740 | 4550 | 4550 | 4550 | 4550 | 0 |
| 280 | 20231018 | 141500 | 1196264740 | 4550 | 4550 | 4550 | 4550 | 793 |
| 281 | 20231018 | 141400 | 1192656590 | 4550 | 4550 | 4550 | 4550 | 0 |
| 282 | 20231018 | 141300 | 1192656590 | 4550 | 4550 | 4550 | 4550 | 72 |
| 283 | 20231018 | 141200 | 1192328990 | 4550 | 4550 | 4550 | 4550 | 76 |
| 284 | 20231018 | 141100 | 1191983190 | 4550 | 4555 | 4555 | 4550 | 62 |
| 285 | 20231018 | 141000 | 1191700890 | 4555 | 4555 | 4555 | 4555 | 124 |
| 286 | 20231018 | 140900 | 1191136070 | 4555 | 4555 | 4555 | 4555 | 160 |
| 287 | 20231018 | 140800 | 1190407270 | 4545 | 4550 | 4550 | 4545 | 50 |
| 288 | 20231018 | 140700 | 1190179870 | 4555 | 4555 | 4555 | 4555 | 0 |
| 289 | 20231018 | 140600 | 1190179870 | 4555 | 4545 | 4555 | 4540 | 2721 |
| 290 | 20231018 | 140500 | 1177825865 | 4545 | 4550 | 4550 | 4545 | 37 |
| 291 | 20231018 | 140400 | 1177657530 | 4545 | 4545 | 4545 | 4545 | 465 |
| 292 | 20231018 | 140300 | 1175544105 | 4545 | 4545 | 4545 | 4545 | 503 |
| 293 | 20231018 | 140200 | 1173257970 | 4545 | 4545 | 4550 | 4540 | 1579 |
| 294 | 20231018 | 140100 | 1166082140 | 4550 | 4550 | 4550 | 4550 | 1282 |
| 295 | 20231018 | 140000 | 1160249040 | 4550 | 4555 | 4555 | 4550 | 384 |
| 296 | 20231018 | 135900 | 1158501700 | 4555 | 4555 | 4555 | 4555 | 0 |
| 297 | 20231018 | 135800 | 1158501700 | 4555 | 4555 | 4555 | 4555 | 5 |
| 298 | 20231018 | 135700 | 1158478925 | 4555 | 4555 | 4555 | 4555 | 210 |
| 299 | 20231018 | 135600 | 1157522375 | 4560 | 4560 | 4560 | 4560 | 144 |
| 300 | 20231018 | 135500 | 1156865735 | 4560 | 4560 | 4560 | 4560 | 0 |
| 301 | 20231018 | 135400 | 1156865735 | 4560 | 4560 | 4560 | 4560 | 22 |
| 302 | 20231018 | 135300 | 1156765415 | 4560 | 4560 | 4560 | 4560 | 128 |
| 303 | 20231018 | 135200 | 1156181735 | 4560 | 4565 | 4565 | 4560 | 169 |
| 304 | 20231018 | 135100 | 1155411070 | 4565 | 4570 | 4570 | 4565 | 350 |
| 305 | 20231018 | 135000 | 1153813315 | 4565 | 4565 | 4570 | 4565 | 106 |
| 306 | 20231018 | 134900 | 1153329420 | 4570 | 4570 | 4570 | 4570 | 119 |
| 307 | 20231018 | 134800 | 1152785590 | 4565 | 4565 | 4565 | 4565 | 21 |
| 308 | 20231018 | 134700 | 1152689725 | 4570 | 4570 | 4570 | 4570 | 0 |
| 309 | 20231018 | 134600 | 1152689725 | 4570 | 4570 | 4570 | 4570 | 6 |
| 310 | 20231018 | 134500 | 1152662305 | 4570 | 4570 | 4570 | 4570 | 12 |
| 311 | 20231018 | 134400 | 1152607465 | 4570 | 4570 | 4570 | 4570 | 5 |
| 312 | 20231018 | 134300 | 1152584615 | 4565 | 4570 | 4570 | 4565 | 160 |
| 313 | 20231018 | 134200 | 1151853615 | 4570 | 4570 | 4570 | 4570 | 0 |
| 314 | 20231018 | 134100 | 1151853615 | 4570 | 4565 | 4570 | 4565 | 408 |
| 315 | 20231018 | 134000 | 1149991090 | 4565 | 4565 | 4565 | 4565 | 0 |
| 316 | 20231018 | 133900 | 1149991090 | 4565 | 4565 | 4565 | 4565 | 100 |
| 317 | 20231018 | 133800 | 1149534590 | 4565 | 4565 | 4565 | 4565 | 0 |
| 318 | 20231018 | 133700 | 1149534590 | 4565 | 4565 | 4565 | 4565 | 0 |
| 319 | 20231018 | 133600 | 1149534590 | 4565 | 4565 | 4565 | 4565 | 0 |
| 320 | 20231018 | 133500 | 1149534590 | 4565 | 4565 | 4565 | 4565 | 505 |
| 321 | 20231018 | 133400 | 1147229265 | 4565 | 4565 | 4565 | 4565 | 0 |
| 322 | 20231018 | 133300 | 1147229265 | 4565 | 4565 | 4565 | 4565 | 853 |
| 323 | 20231018 | 133200 | 1143335320 | 4550 | 4550 | 4550 | 4550 | 101 |
| 324 | 20231018 | 133100 | 1142875770 | 4550 | 4550 | 4550 | 4550 | 10 |
| 325 | 20231018 | 133000 | 1142830270 | 4565 | 4555 | 4565 | 4555 | 1144 |
| 326 | 20231018 | 132900 | 1137616970 | 4555 | 4555 | 4555 | 4555 | 57 |
| 327 | 20231018 | 132800 | 1137357335 | 4555 | 4555 | 4555 | 4555 | 22 |
| 328 | 20231018 | 132700 | 1137257125 | 4555 | 4550 | 4555 | 4550 | 408 |
| 329 | 20231018 | 132600 | 1135399115 | 4555 | 4555 | 4555 | 4555 | 38 |
| 330 | 20231018 | 132500 | 1135226025 | 4555 | 4555 | 4555 | 4555 | 32 |
| 331 | 20231018 | 132400 | 1135080265 | 4555 | 4555 | 4555 | 4555 | 10 |
| 332 | 20231018 | 132300 | 1135034715 | 4555 | 4555 | 4555 | 4555 | 0 |
| 333 | 20231018 | 132200 | 1135034715 | 4555 | 4555 | 4555 | 4555 | 160 |
| 334 | 20231018 | 132100 | 1134305915 | 4555 | 4555 | 4555 | 4555 | 36 |
| 335 | 20231018 | 132000 | 1134141935 | 4555 | 4555 | 4555 | 4555 | 24 |
| 336 | 20231018 | 131900 | 1134032615 | 4550 | 4550 | 4550 | 4550 | 0 |
| 337 | 20231018 | 131800 | 1134032615 | 4550 | 4555 | 4555 | 4550 | 346 |
| 338 | 20231018 | 131700 | 1132457585 | 4555 | 4555 | 4555 | 4555 | 90 |
| 339 | 20231018 | 131600 | 1132047635 | 4555 | 4550 | 4555 | 4550 | 2919 |
| 340 | 20231018 | 131500 | 1118766140 | 4555 | 4555 | 4555 | 4555 | 1880 |
| 341 | 20231018 | 131400 | 1110202740 | 4555 | 4555 | 4560 | 4555 | 1700 |
| 342 | 20231018 | 131300 | 1102456740 | 4560 | 4560 | 4560 | 4560 | 3698 |
| 343 | 20231018 | 131200 | 1085593860 | 4565 | 4565 | 4565 | 4565 | 200 |
| 344 | 20231018 | 131100 | 1084680860 | 4560 | 4560 | 4560 | 4560 | 336 |
| 345 | 20231018 | 131000 | 1083148700 | 4565 | 4565 | 4565 | 4565 | 46 |
| 346 | 20231018 | 130900 | 1082938710 | 4565 | 4565 | 4565 | 4560 | 1218 |
| 347 | 20231018 | 130800 | 1077379345 | 4560 | 4565 | 4565 | 4560 | 1935 |
| 348 | 20231018 | 130700 | 1068546995 | 4570 | 4575 | 4575 | 4570 | 21 |
| 349 | 20231018 | 130600 | 1068450975 | 4575 | 4570 | 4575 | 4570 | 17 |
| 350 | 20231018 | 130500 | 1068373275 | 4570 | 4570 | 4570 | 4570 | 56 |
| 351 | 20231018 | 130400 | 1068117355 | 4570 | 4575 | 4575 | 4570 | 57 |
| 352 | 20231018 | 130300 | 1067856815 | 4575 | 4570 | 4575 | 4570 | 22 |
| 353 | 20231018 | 130200 | 1067756270 | 4565 | 4575 | 4575 | 4565 | 176 |
| 354 | 20231018 | 130100 | 1066951630 | 4575 | 4575 | 4575 | 4575 | 0 |
| 355 | 20231018 | 130000 | 1066951630 | 4575 | 4570 | 4575 | 4570 | 3 |
| 356 | 20231018 | 125900 | 1066937910 | 4565 | 4570 | 4570 | 4565 | 20 |
| 357 | 20231018 | 125800 | 1066846605 | 4575 | 4565 | 4575 | 4565 | 21 |
| 358 | 20231018 | 125700 | 1066750730 | 4575 | 4575 | 4575 | 4575 | 1 |
| 359 | 20231018 | 125600 | 1066746155 | 4570 | 4565 | 4570 | 4565 | 38 |
| 360 | 20231018 | 125500 | 1066572585 | 4570 | 4570 | 4570 | 4570 | 3 |
| 361 | 20231018 | 125400 | 1066558875 | 4565 | 4565 | 4565 | 4565 | 19 |
| 362 | 20231018 | 125300 | 1066472140 | 4565 | 4575 | 4575 | 4565 | 20 |
| 363 | 20231018 | 125200 | 1066380830 | 4570 | 4570 | 4570 | 4570 | 200 |
| 364 | 20231018 | 125100 | 1065466830 | 4570 | 4570 | 4570 | 4560 | 390 |
| 365 | 20231018 | 125000 | 1063688170 | 4570 | 4565 | 4570 | 4565 | 302 |
| 366 | 20231018 | 124900 | 1062309535 | 4560 | 4565 | 4565 | 4560 | 120 |
| 367 | 20231018 | 124800 | 1061761830 | 4565 | 4565 | 4565 | 4565 | 25 |
| 368 | 20231018 | 124700 | 1061647705 | 4570 | 4570 | 4570 | 4570 | 200 |
| 369 | 20231018 | 124600 | 1060733705 | 4560 | 4570 | 4570 | 4560 | 119 |
| 370 | 20231018 | 124500 | 1060190065 | 4570 | 4570 | 4570 | 4570 | 1 |
| 371 | 20231018 | 124400 | 1060185495 | 4560 | 4560 | 4560 | 4560 | 21 |
| 372 | 20231018 | 124300 | 1060089735 | 4570 | 4560 | 4570 | 4560 | 132 |
| 373 | 20231018 | 124200 | 1059487285 | 4565 | 4560 | 4565 | 4560 | 2 |
| 374 | 20231018 | 124100 | 1059478160 | 4560 | 4565 | 4565 | 4560 | 3410 |
| 375 | 20231018 | 124000 | 1043928530 | 4565 | 4565 | 4565 | 4565 | 1 |
| 376 | 20231018 | 123900 | 1043923965 | 4560 | 4565 | 4565 | 4560 | 219 |
| 377 | 20231018 | 123800 | 1042924325 | 4560 | 4560 | 4560 | 4560 | 621 |
| 378 | 20231018 | 123700 | 1040092565 | 4565 | 4560 | 4565 | 4560 | 519 |
| 379 | 20231018 | 123600 | 1037723375 | 4565 | 4565 | 4565 | 4560 | 50 |
| 380 | 20231018 | 123500 | 1037495205 | 4565 | 4565 | 4565 | 4565 | 180 |
| 381 | 20231018 | 123400 | 1036673505 | 4565 | 4575 | 4575 | 4565 | 122 |
| 382 | 20231018 | 123300 | 1036116555 | 4560 | 4560 | 4560 | 4560 | 18 |
| 383 | 20231018 | 123200 | 1036034475 | 4560 | 4560 | 4560 | 4560 | 926 |
| 384 | 20231018 | 123100 | 1031811915 | 4560 | 4570 | 4570 | 4560 | 28 |
| 385 | 20231018 | 123000 | 1031684155 | 4570 | 4575 | 4575 | 4570 | 58 |
| 386 | 20231018 | 122900 | 1031418840 | 4560 | 4575 | 4575 | 4560 | 52 |
| 387 | 20231018 | 122800 | 1031181210 | 4575 | 4565 | 4575 | 4560 | 4984 |
| 388 | 20231018 | 122700 | 1008446155 | 4565 | 4565 | 4565 | 4565 | 3 |
| 389 | 20231018 | 122600 | 1008432460 | 4575 | 4560 | 4575 | 4560 | 162 |
| 390 | 20231018 | 122500 | 1007693725 | 4560 | 4560 | 4570 | 4560 | 512 |
| 391 | 20231018 | 122400 | 1005358995 | 4560 | 4560 | 4560 | 4560 | 22 |
| 392 | 20231018 | 122300 | 1005258675 | 4570 | 4565 | 4570 | 4565 | 1457 |
| 393 | 20231018 | 122200 | 998605905 | 4570 | 4570 | 4570 | 4570 | 1 |
| 394 | 20231018 | 122100 | 998601335 | 4565 | 4570 | 4575 | 4565 | 23 |
| 395 | 20231018 | 122000 | 998496315 | 4575 | 4575 | 4575 | 4575 | 1 |
| 396 | 20231018 | 121900 | 998491740 | 4565 | 4565 | 4565 | 4565 | 29 |
| 397 | 20231018 | 121800 | 998359355 | 4570 | 4580 | 4580 | 4565 | 83 |
| 398 | 20231018 | 121700 | 997980145 | 4560 | 4560 | 4560 | 4560 | 313 |
| 399 | 20231018 | 121600 | 996552865 | 4560 | 4565 | 4565 | 4560 | 636 |
| 400 | 20231018 | 121500 | 993652690 | 4565 | 4570 | 4570 | 4565 | 1294 |
| 401 | 20231018 | 121400 | 987745560 | 4580 | 4575 | 4580 | 4570 | 326 |
| 402 | 20231018 | 121300 | 986252685 | 4580 | 4565 | 4580 | 4565 | 19 |
| 403 | 20231018 | 121200 | 986165935 | 4580 | 4580 | 4580 | 4580 | 2 |
| 404 | 20231018 | 121100 | 986156775 | 4565 | 4575 | 4575 | 4565 | 2024 |
| 405 | 20231018 | 121000 | 976915795 | 4575 | 4580 | 4580 | 4575 | 12 |
| 406 | 20231018 | 120900 | 976860850 | 4580 | 4570 | 4580 | 4570 | 18 |
| 407 | 20231018 | 120800 | 976778580 | 4580 | 4570 | 4580 | 4570 | 21 |
| 408 | 20231018 | 120700 | 976682600 | 4580 | 4570 | 4580 | 4570 | 512 |
| 409 | 20231018 | 120600 | 974342740 | 4570 | 4570 | 4570 | 4570 | 425 |
| 410 | 20231018 | 120500 | 972400490 | 4570 | 4570 | 4570 | 4570 | 2051 |
| 411 | 20231018 | 120400 | 963027420 | 4570 | 4575 | 4575 | 4570 | 164 |
| 412 | 20231018 | 120300 | 962277230 | 4580 | 4575 | 4580 | 4575 | 439 |
| 413 | 20231018 | 120200 | 960268690 | 4580 | 4570 | 4580 | 4570 | 640 |
| 414 | 20231018 | 120100 | 957343880 | 4565 | 4570 | 4570 | 4565 | 125 |
| 415 | 20231018 | 120000 | 956773240 | 4570 | 4565 | 4570 | 4565 | 212 |
| 416 | 20231018 | 115900 | 955805450 | 4565 | 4565 | 4565 | 4565 | 16 |
| 417 | 20231018 | 115800 | 955732410 | 4570 | 4565 | 4570 | 4565 | 1206 |
| 418 | 20231018 | 115700 | 950226970 | 4565 | 4570 | 4570 | 4565 | 338 |
| 419 | 20231018 | 115600 | 948683965 | 4570 | 4565 | 4570 | 4565 | 24 |
| 420 | 20231018 | 115500 | 948574400 | 4565 | 4565 | 4565 | 4565 | 2207 |
| 421 | 20231018 | 115400 | 938499445 | 4565 | 4570 | 4570 | 4565 | 226 |
| 422 | 20231018 | 115300 | 937467725 | 4570 | 4570 | 4570 | 4570 | 487 |
| 423 | 20231018 | 115200 | 935242135 | 4565 | 4565 | 4570 | 4565 | 1331 |
| 424 | 20231018 | 115100 | 929164555 | 4570 | 4565 | 4570 | 4565 | 24 |
| 425 | 20231018 | 115000 | 929054990 | 4570 | 4565 | 4570 | 4565 | 503 |
| 426 | 20231018 | 114900 | 926758780 | 4570 | 4565 | 4570 | 4565 | 23 |
| 427 | 20231018 | 114800 | 926653750 | 4570 | 4570 | 4570 | 4570 | 10 |
| 428 | 20231018 | 114700 | 926608050 | 4570 | 4565 | 4570 | 4565 | 13 |
| 429 | 20231018 | 114600 | 926548685 | 4565 | 4565 | 4580 | 4565 | 125 |
| 430 | 20231018 | 114500 | 925978045 | 4560 | 4560 | 4560 | 4560 | 0 |
| 431 | 20231018 | 114400 | 925978045 | 4560 | 4580 | 4580 | 4560 | 2923 |
| 432 | 20231018 | 114300 | 912645145 | 4565 | 4565 | 4565 | 4565 | 0 |
| 433 | 20231018 | 114200 | 912645145 | 4565 | 4565 | 4580 | 4565 | 23 |
| 434 | 20231018 | 114100 | 912540135 | 4560 | 4565 | 4565 | 4560 | 31 |
| 435 | 20231018 | 114000 | 912398725 | 4565 | 4565 | 4565 | 4565 | 472 |
| 436 | 20231018 | 113900 | 910244045 | 4570 | 4580 | 4580 | 4570 | 3101 |
| 437 | 20231018 | 113800 | 896072465 | 4570 | 4570 | 4570 | 4570 | 34 |
| 438 | 20231018 | 113700 | 895917085 | 4570 | 4570 | 4570 | 4570 | 21 |
| 439 | 20231018 | 113600 | 895821115 | 4580 | 4570 | 4580 | 4570 | 35 |
| 440 | 20231018 | 113500 | 895660985 | 4575 | 4575 | 4575 | 4575 | 1 |
| 441 | 20231018 | 113400 | 895656410 | 4570 | 4575 | 4575 | 4570 | 129 |
| 442 | 20231018 | 113300 | 895066325 | 4585 | 4570 | 4585 | 4570 | 123 |
| 443 | 20231018 | 113200 | 894504200 | 4585 | 4585 | 4585 | 4570 | 39 |
| 444 | 20231018 | 113100 | 894325655 | 4585 | 4575 | 4585 | 4575 | 2879 |
| 445 | 20231018 | 113000 | 881149590 | 4580 | 4585 | 4585 | 4580 | 997 |
| 446 | 20231018 | 112900 | 876582830 | 4580 | 4590 | 4590 | 4580 | 68 |
| 447 | 20231018 | 112800 | 876270890 | 4590 | 4580 | 4590 | 4580 | 101 |
| 448 | 20231018 | 112700 | 875808300 | 4580 | 4590 | 4590 | 4580 | 244 |
| 449 | 20231018 | 112600 | 874690420 | 4585 | 4580 | 4590 | 4580 | 70 |
| 450 | 20231018 | 112500 | 874369560 | 4580 | 4585 | 4585 | 4580 | 100 |
| 451 | 20231018 | 112400 | 873911155 | 4590 | 4585 | 4590 | 4585 | 21 |
| 452 | 20231018 | 112300 | 873814865 | 4580 | 4580 | 4580 | 4580 | 0 |
| 453 | 20231018 | 112200 | 873814865 | 4580 | 4580 | 4585 | 4580 | 808 |
| 454 | 20231018 | 112100 | 870113975 | 4580 | 4580 | 4580 | 4580 | 21 |
| 455 | 20231018 | 112000 | 870017795 | 4590 | 4590 | 4590 | 4590 | 2 |
| 456 | 20231018 | 111900 | 870008615 | 4590 | 4590 | 4590 | 4580 | 332 |
| 457 | 20231018 | 111800 | 868488020 | 4590 | 4580 | 4590 | 4575 | 683 |
| 458 | 20231018 | 111700 | 865363215 | 4580 | 4590 | 4590 | 4580 | 42 |
| 459 | 20231018 | 111600 | 865170645 | 4580 | 4575 | 4580 | 4575 | 38 |
| 460 | 20231018 | 111500 | 864996690 | 4580 | 4590 | 4590 | 4580 | 22 |
| 461 | 20231018 | 111400 | 864895920 | 4580 | 4575 | 4580 | 4575 | 319 |
| 462 | 20231018 | 111300 | 863435075 | 4575 | 4580 | 4580 | 4575 | 346 |
| 463 | 20231018 | 111200 | 861850545 | 4580 | 4585 | 4590 | 4575 | 402 |
| 464 | 20231018 | 111100 | 860010830 | 4590 | 4585 | 4590 | 4585 | 23 |
| 465 | 20231018 | 111000 | 859905370 | 4590 | 4585 | 4590 | 4585 | 15 |
| 466 | 20231018 | 110900 | 859836585 | 4580 | 4580 | 4580 | 4580 | 16 |
| 467 | 20231018 | 110800 | 859763305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 468 | 20231018 | 110700 | 859763305 | 4580 | 4575 | 4580 | 4570 | 69 |
| 469 | 20231018 | 110600 | 859447415 | 4580 | 4570 | 4580 | 4570 | 19 |
| 470 | 20231018 | 110500 | 859360575 | 4580 | 4580 | 4580 | 4580 | 1 |
| 471 | 20231018 | 110400 | 859355995 | 4565 | 4575 | 4575 | 4565 | 516 |
| 472 | 20231018 | 110300 | 856996585 | 4565 | 4565 | 4565 | 4565 | 0 |
| 473 | 20231018 | 110200 | 856996585 | 4565 | 4575 | 4575 | 4565 | 220 |
| 474 | 20231018 | 110100 | 855990275 | 4565 | 4565 | 4565 | 4565 | 463 |
| 475 | 20231018 | 110000 | 853876680 | 4565 | 4575 | 4575 | 4565 | 73 |
| 476 | 20231018 | 105900 | 853543205 | 4575 | 4565 | 4575 | 4565 | 2318 |
| 477 | 20231018 | 105800 | 842961425 | 4565 | 4570 | 4575 | 4565 | 79 |
| 478 | 20231018 | 105700 | 842600390 | 4570 | 4565 | 4570 | 4565 | 89 |
| 479 | 20231018 | 105600 | 842194100 | 4565 | 4565 | 4565 | 4565 | 0 |
| 480 | 20231018 | 105500 | 842194100 | 4565 | 4570 | 4570 | 4565 | 51 |
| 481 | 20231018 | 105400 | 841961175 | 4575 | 4570 | 4575 | 4565 | 1342 |
| 482 | 20231018 | 105300 | 835834780 | 4575 | 4575 | 4575 | 4575 | 45 |
| 483 | 20231018 | 105200 | 835628905 | 4575 | 4580 | 4580 | 4565 | 820 |
| 484 | 20231018 | 105100 | 831881230 | 4570 | 4580 | 4580 | 4570 | 302 |
| 485 | 20231018 | 105000 | 830501080 | 4570 | 4570 | 4575 | 4565 | 2295 |
| 486 | 20231018 | 104900 | 820007385 | 4570 | 4575 | 4575 | 4570 | 1232 |
| 487 | 20231018 | 104800 | 814376095 | 4575 | 4570 | 4575 | 4570 | 9 |
| 488 | 20231018 | 104700 | 814334935 | 4575 | 4575 | 4575 | 4570 | 264 |
| 489 | 20231018 | 104600 | 813127245 | 4575 | 4575 | 4580 | 4575 | 1021 |
| 490 | 20231018 | 104500 | 808455325 | 4575 | 4575 | 4575 | 4570 | 84 |
| 491 | 20231018 | 104400 | 808071105 | 4575 | 4575 | 4580 | 4575 | 340 |
| 492 | 20231018 | 104300 | 806515595 | 4575 | 4570 | 4575 | 4565 | 854 |
| 493 | 20231018 | 104200 | 802613700 | 4575 | 4575 | 4580 | 4575 | 199 |
| 494 | 20231018 | 104100 | 801703260 | 4580 | 4580 | 4585 | 4575 | 240 |
| 495 | 20231018 | 104000 | 800603990 | 4580 | 4585 | 4585 | 4580 | 237 |
| 496 | 20231018 | 103900 | 799518510 | 4585 | 4575 | 4585 | 4575 | 113 |
| 497 | 20231018 | 103800 | 799000575 | 4585 | 4585 | 4585 | 4585 | 1 |
| 498 | 20231018 | 103700 | 798995990 | 4580 | 4585 | 4585 | 4580 | 81 |
| 499 | 20231018 | 103600 | 798624890 | 4590 | 4590 | 4590 | 4590 | 45 |
| 500 | 20231018 | 103500 | 798418340 | 4590 | 4595 | 4595 | 4590 | 53 |
| 501 | 20231018 | 103400 | 798174885 | 4595 | 4590 | 4595 | 4590 | 79 |
| 502 | 20231018 | 103300 | 797812225 | 4595 | 4590 | 4595 | 4590 | 158 |
| 503 | 20231018 | 103200 | 797087000 | 4590 | 4575 | 4590 | 4575 | 43 |
| 504 | 20231018 | 103100 | 796890200 | 4575 | 4585 | 4585 | 4575 | 4 |
| 505 | 20231018 | 103000 | 796871890 | 4575 | 4575 | 4575 | 4575 | 421 |
| 506 | 20231018 | 102900 | 794945815 | 4585 | 4585 | 4585 | 4565 | 728 |
| 507 | 20231018 | 102800 | 791616090 | 4585 | 4570 | 4585 | 4570 | 817 |
| 508 | 20231018 | 102700 | 787882145 | 4585 | 4580 | 4585 | 4565 | 5750 |
| 509 | 20231018 | 102600 | 761619730 | 4580 | 4585 | 4585 | 4580 | 54 |
| 510 | 20231018 | 102500 | 761372405 | 4580 | 4580 | 4580 | 4580 | 18 |
| 511 | 20231018 | 102400 | 761289965 | 4585 | 4575 | 4585 | 4575 | 23 |
| 512 | 20231018 | 102300 | 761184730 | 4575 | 4575 | 4575 | 4575 | 270 |
| 513 | 20231018 | 102200 | 759949480 | 4585 | 4590 | 4590 | 4575 | 94 |
| 514 | 20231018 | 102100 | 759518400 | 4590 | 4590 | 4590 | 4590 | 1 |
| 515 | 20231018 | 102000 | 759513810 | 4575 | 4585 | 4590 | 4575 | 158 |
| 516 | 20231018 | 101900 | 758790825 | 4590 | 4590 | 4590 | 4575 | 29 |
| 517 | 20231018 | 101800 | 758657985 | 4590 | 4590 | 4590 | 4590 | 1034 |
| 518 | 20231018 | 101700 | 753911925 | 4590 | 4580 | 4590 | 4580 | 1023 |
| 519 | 20231018 | 101600 | 749226465 | 4580 | 4580 | 4580 | 4580 | 22 |
| 520 | 20231018 | 101500 | 749125705 | 4575 | 4575 | 4580 | 4575 | 88 |
| 521 | 20231018 | 101400 | 748723055 | 4580 | 4575 | 4580 | 4575 | 37 |
| 522 | 20231018 | 101300 | 748553700 | 4575 | 4575 | 4575 | 4575 | 57 |
| 523 | 20231018 | 101200 | 748292925 | 4560 | 4565 | 4565 | 4560 | 447 |
| 524 | 20231018 | 101100 | 746254555 | 4560 | 4565 | 4565 | 4560 | 341 |
| 525 | 20231018 | 101000 | 744698895 | 4575 | 4565 | 4575 | 4565 | 23 |
| 526 | 20231018 | 100900 | 744593890 | 4565 | 4560 | 4565 | 4560 | 318 |
| 527 | 20231018 | 100800 | 743143470 | 4560 | 4565 | 4565 | 4560 | 3 |
| 528 | 20231018 | 100700 | 743129785 | 4565 | 4570 | 4570 | 4565 | 35 |
| 529 | 20231018 | 100600 | 742969985 | 4570 | 4580 | 4580 | 4570 | 18 |
| 530 | 20231018 | 100500 | 742887705 | 4580 | 4570 | 4580 | 4570 | 3389 |
| 531 | 20231018 | 100400 | 727377285 | 4580 | 4560 | 4580 | 4560 | 1084 |
| 532 | 20231018 | 100300 | 722434225 | 4555 | 4580 | 4580 | 4555 | 790 |
| 533 | 20231018 | 100200 | 718834525 | 4555 | 4575 | 4575 | 4555 | 10595 |
| 534 | 20231018 | 100100 | 670509095 | 4585 | 4580 | 4585 | 4570 | 1211 |
| 535 | 20231018 | 100000 | 664968720 | 4585 | 4580 | 4585 | 4580 | 2 |
| 536 | 20231018 | 095900 | 664959555 | 4580 | 4590 | 4590 | 4580 | 1101 |
| 537 | 20231018 | 095800 | 659915920 | 4610 | 4595 | 4610 | 4595 | 110 |
| 538 | 20231018 | 095700 | 659410355 | 4595 | 4585 | 4595 | 4585 | 501 |
| 539 | 20231018 | 095600 | 657113260 | 4585 | 4585 | 4595 | 4585 | 540 |
| 540 | 20231018 | 095500 | 654637330 | 4590 | 4600 | 4600 | 4590 | 1230 |
| 541 | 20231018 | 095400 | 648988490 | 4600 | 4605 | 4605 | 4600 | 280 |
| 542 | 20231018 | 095300 | 647699340 | 4610 | 4610 | 4615 | 4605 | 453 |
| 543 | 20231018 | 095200 | 645612080 | 4610 | 4610 | 4610 | 4610 | 114 |
| 544 | 20231018 | 095100 | 645086540 | 4610 | 4610 | 4610 | 4610 | 1377 |
| 545 | 20231018 | 095000 | 638738570 | 4605 | 4600 | 4605 | 4600 | 2047 |
| 546 | 20231018 | 094900 | 629312255 | 4600 | 4605 | 4605 | 4590 | 1910 |
| 547 | 20231018 | 094800 | 620543630 | 4605 | 4600 | 4610 | 4600 | 89 |
| 548 | 20231018 | 094700 | 620134030 | 4600 | 4600 | 4600 | 4600 | 176 |
| 549 | 20231018 | 094600 | 619324430 | 4595 | 4605 | 4605 | 4595 | 2530 |
| 550 | 20231018 | 094500 | 607690135 | 4600 | 4605 | 4605 | 4600 | 1004 |
| 551 | 20231018 | 094400 | 603066735 | 4605 | 4620 | 4620 | 4605 | 101 |
| 552 | 20231018 | 094300 | 602601615 | 4615 | 4620 | 4620 | 4615 | 61 |
| 553 | 20231018 | 094200 | 602320095 | 4615 | 4615 | 4620 | 4615 | 715 |
| 554 | 20231018 | 094100 | 599017865 | 4610 | 4610 | 4610 | 4605 | 218 |
| 555 | 20231018 | 094000 | 598012990 | 4610 | 4610 | 4610 | 4610 | 1 |
| 556 | 20231018 | 093900 | 598008380 | 4610 | 4625 | 4625 | 4610 | 3607 |
| 557 | 20231018 | 093800 | 581368240 | 4620 | 4620 | 4625 | 4615 | 1515 |
| 558 | 20231018 | 093700 | 574368895 | 4620 | 4620 | 4625 | 4615 | 421 |
| 559 | 20231018 | 093600 | 572424395 | 4620 | 4630 | 4630 | 4620 | 107 |
| 560 | 20231018 | 093500 | 571929540 | 4630 | 4635 | 4635 | 4615 | 1198 |
| 561 | 20231018 | 093400 | 566387890 | 4630 | 4610 | 4630 | 4610 | 7327 |
| 562 | 20231018 | 093300 | 532529710 | 4610 | 4610 | 4610 | 4610 | 20 |
| 563 | 20231018 | 093200 | 532437510 | 4615 | 4610 | 4620 | 4605 | 4136 |
| 564 | 20231018 | 093100 | 513359945 | 4610 | 4610 | 4610 | 4605 | 161 |
| 565 | 20231018 | 093000 | 512618485 | 4610 | 4610 | 4610 | 4605 | 141 |
| 566 | 20231018 | 092900 | 511968480 | 4615 | 4605 | 4615 | 4605 | 699 |
| 567 | 20231018 | 092800 | 508748550 | 4605 | 4610 | 4610 | 4605 | 314 |
| 568 | 20231018 | 092700 | 507302480 | 4605 | 4610 | 4610 | 4605 | 502 |
| 569 | 20231018 | 092600 | 504989520 | 4610 | 4605 | 4610 | 4605 | 162 |
| 570 | 20231018 | 092500 | 504243460 | 4610 | 4600 | 4610 | 4595 | 1387 |
| 571 | 20231018 | 092400 | 497859555 | 4600 | 4585 | 4600 | 4585 | 4074 |
| 572 | 20231018 | 092300 | 479164060 | 4585 | 4590 | 4590 | 4570 | 123 |
| 573 | 20231018 | 092200 | 478600700 | 4585 | 4570 | 4585 | 4570 | 6235 |
| 574 | 20231018 | 092100 | 450025370 | 4555 | 4560 | 4575 | 4555 | 1138 |
| 575 | 20231018 | 092000 | 444835575 | 4560 | 4560 | 4560 | 4560 | 41 |
| 576 | 20231018 | 091900 | 444648615 | 4560 | 4560 | 4575 | 4555 | 337 |
| 577 | 20231018 | 091800 | 443111430 | 4575 | 4560 | 4575 | 4555 | 213 |
| 578 | 20231018 | 091700 | 442139075 | 4565 | 4585 | 4590 | 4520 | 14225 |
| 579 | 20231018 | 091600 | 377303030 | 4585 | 4590 | 4595 | 4585 | 1872 |
| 580 | 20231018 | 091500 | 368707920 | 4595 | 4600 | 4600 | 4590 | 651 |
| 581 | 20231018 | 091400 | 365718230 | 4605 | 4605 | 4610 | 4605 | 2207 |
| 582 | 20231018 | 091300 | 355554175 | 4605 | 4610 | 4610 | 4600 | 1399 |
| 583 | 20231018 | 091200 | 349113110 | 4605 | 4620 | 4620 | 4605 | 3672 |
| 584 | 20231018 | 091100 | 332183660 | 4620 | 4600 | 4625 | 4600 | 3824 |
| 585 | 20231018 | 091000 | 314527600 | 4600 | 4595 | 4600 | 4585 | 2763 |
| 586 | 20231018 | 090900 | 301834775 | 4600 | 4620 | 4620 | 4600 | 7440 |
| 587 | 20231018 | 090800 | 267567050 | 4625 | 4615 | 4625 | 4610 | 1428 |
| 588 | 20231018 | 090700 | 260974385 | 4615 | 4620 | 4625 | 4610 | 632 |
| 589 | 20231018 | 090600 | 258057430 | 4625 | 4600 | 4625 | 4600 | 1942 |
| 590 | 20231018 | 090500 | 249105570 | 4600 | 4625 | 4625 | 4575 | 3847 |
| 591 | 20231018 | 090400 | 231480010 | 4630 | 4605 | 4630 | 4605 | 1418 |
| 592 | 20231018 | 090300 | 224926680 | 4605 | 4585 | 4605 | 4585 | 3678 |
| 593 | 20231018 | 090200 | 208029040 | 4600 | 4600 | 4600 | 4600 | 1244 |
| 594 | 20231018 | 090100 | 202306640 | 4600 | 4600 | 4635 | 4595 | 6897 |
| 595 | 20231018 | 090000 | 170482150 | 4600 | 4555 | 4605 | 4555 | 37266 |