34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 192900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 5758 |
| 3 | 20231018 | 192800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 4 | 20231018 | 192700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 5 | 20231018 | 192600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 6 | 20231018 | 192500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 7 | 20231018 | 192400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 8 | 20231018 | 192300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 9 | 20231018 | 192200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 10 | 20231018 | 192100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 11 | 20231018 | 192000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 12 | 20231018 | 191900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 13 | 20231018 | 191800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 14 | 20231018 | 191700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 15 | 20231018 | 191600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 16 | 20231018 | 191500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 17 | 20231018 | 191400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 18 | 20231018 | 191300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 19 | 20231018 | 191200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 20 | 20231018 | 191100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 21 | 20231018 | 191000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 22 | 20231018 | 190900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 23 | 20231018 | 190800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 24 | 20231018 | 190700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 25 | 20231018 | 190600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 26 | 20231018 | 190500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 27 | 20231018 | 190400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 28 | 20231018 | 190300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 29 | 20231018 | 190200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 30 | 20231018 | 190100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 31 | 20231018 | 190000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 32 | 20231018 | 185900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 5758 |
| 33 | 20231018 | 185800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 34 | 20231018 | 185700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 35 | 20231018 | 185600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 36 | 20231018 | 185500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 37 | 20231018 | 185400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 38 | 20231018 | 185300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 39 | 20231018 | 185200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 40 | 20231018 | 185100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 41 | 20231018 | 185000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 42 | 20231018 | 184900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 43 | 20231018 | 184800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 44 | 20231018 | 184700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 45 | 20231018 | 184600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 46 | 20231018 | 184500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 47 | 20231018 | 184400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 48 | 20231018 | 184300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 49 | 20231018 | 184200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 50 | 20231018 | 184100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 51 | 20231018 | 184000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 52 | 20231018 | 183900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 53 | 20231018 | 183800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 54 | 20231018 | 183700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 55 | 20231018 | 183600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 56 | 20231018 | 183500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 57 | 20231018 | 183400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 58 | 20231018 | 183300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 59 | 20231018 | 183200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 60 | 20231018 | 183100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 61 | 20231018 | 183000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 62 | 20231018 | 182900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 5758 |
| 63 | 20231018 | 182800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 64 | 20231018 | 182700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 65 | 20231018 | 182600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 66 | 20231018 | 182500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 67 | 20231018 | 182400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 68 | 20231018 | 182300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 69 | 20231018 | 182200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 70 | 20231018 | 182100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 71 | 20231018 | 182000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 72 | 20231018 | 181900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 73 | 20231018 | 181800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 74 | 20231018 | 181700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 75 | 20231018 | 181600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 76 | 20231018 | 181500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 77 | 20231018 | 181400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 78 | 20231018 | 181300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 79 | 20231018 | 181200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 80 | 20231018 | 181100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 81 | 20231018 | 181000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 82 | 20231018 | 180900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 83 | 20231018 | 180800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 84 | 20231018 | 180700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 85 | 20231018 | 180600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 86 | 20231018 | 180500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 87 | 20231018 | 180400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 88 | 20231018 | 180300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 89 | 20231018 | 180200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 90 | 20231018 | 180100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 91 | 20231018 | 180000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 92 | 20231018 | 175900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 5758 |
| 93 | 20231018 | 175800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 94 | 20231018 | 175700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 95 | 20231018 | 175600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 96 | 20231018 | 175500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 97 | 20231018 | 175400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 98 | 20231018 | 175300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 99 | 20231018 | 175200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 100 | 20231018 | 175100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 101 | 20231018 | 175000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 102 | 20231018 | 174900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 103 | 20231018 | 174800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 104 | 20231018 | 174700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 105 | 20231018 | 174600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 106 | 20231018 | 174500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 107 | 20231018 | 174400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 108 | 20231018 | 174300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 109 | 20231018 | 174200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 110 | 20231018 | 174100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 111 | 20231018 | 174000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 112 | 20231018 | 173900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 113 | 20231018 | 173800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 114 | 20231018 | 173700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 115 | 20231018 | 173600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 116 | 20231018 | 173500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 117 | 20231018 | 173400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 118 | 20231018 | 173300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 119 | 20231018 | 173200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 120 | 20231018 | 173100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 121 | 20231018 | 173000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 122 | 20231018 | 172900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 5758 |
| 123 | 20231018 | 172800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 124 | 20231018 | 172700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 125 | 20231018 | 172600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 126 | 20231018 | 172500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 127 | 20231018 | 172400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 128 | 20231018 | 172300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 129 | 20231018 | 172200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 130 | 20231018 | 172100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 131 | 20231018 | 172000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 132 | 20231018 | 171900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 133 | 20231018 | 171800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 134 | 20231018 | 171700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 135 | 20231018 | 171600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 136 | 20231018 | 171500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 137 | 20231018 | 171400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 138 | 20231018 | 171300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 139 | 20231018 | 171200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 140 | 20231018 | 171100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 141 | 20231018 | 171000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 142 | 20231018 | 170900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 143 | 20231018 | 170800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 144 | 20231018 | 170700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 145 | 20231018 | 170600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 146 | 20231018 | 170500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 147 | 20231018 | 170400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 148 | 20231018 | 170300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 149 | 20231018 | 170200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 150 | 20231018 | 170100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 151 | 20231018 | 170000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 152 | 20231018 | 165900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 5758 |
| 153 | 20231018 | 165800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 154 | 20231018 | 165700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 155 | 20231018 | 165600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 156 | 20231018 | 165500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 157 | 20231018 | 165400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 158 | 20231018 | 165300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 159 | 20231018 | 165200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 160 | 20231018 | 165100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 161 | 20231018 | 165000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 162 | 20231018 | 164900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 163 | 20231018 | 164800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 164 | 20231018 | 164700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 165 | 20231018 | 164600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 166 | 20231018 | 164500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 167 | 20231018 | 164400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 168 | 20231018 | 164300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 169 | 20231018 | 164200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 170 | 20231018 | 164100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 171 | 20231018 | 164000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 172 | 20231018 | 163900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 173 | 20231018 | 163800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 174 | 20231018 | 163700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 175 | 20231018 | 163600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 176 | 20231018 | 163500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 177 | 20231018 | 163400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 178 | 20231018 | 163300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 179 | 20231018 | 163200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 180 | 20231018 | 163100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 181 | 20231018 | 163000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 182 | 20231018 | 162900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 5758 |
| 183 | 20231018 | 162800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 184 | 20231018 | 162700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 185 | 20231018 | 162600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 186 | 20231018 | 162500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 187 | 20231018 | 162400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 188 | 20231018 | 162300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 189 | 20231018 | 162200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 190 | 20231018 | 162100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 191 | 20231018 | 162000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 192 | 20231018 | 161900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 193 | 20231018 | 161800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 194 | 20231018 | 161700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 195 | 20231018 | 161600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 196 | 20231018 | 161500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 197 | 20231018 | 161400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 198 | 20231018 | 161300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 199 | 20231018 | 161200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 200 | 20231018 | 161100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 201 | 20231018 | 161000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 202 | 20231018 | 160900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 203 | 20231018 | 160800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 204 | 20231018 | 160700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 205 | 20231018 | 160600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 206 | 20231018 | 160500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 207 | 20231018 | 160400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 208 | 20231018 | 160300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 209 | 20231018 | 160200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 210 | 20231018 | 160100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 211 | 20231018 | 160000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 212 | 20231018 | 155900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 5758 |
| 213 | 20231018 | 155800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 214 | 20231018 | 155700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 215 | 20231018 | 155600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 216 | 20231018 | 155500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 217 | 20231018 | 155400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 218 | 20231018 | 155300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 219 | 20231018 | 155200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 220 | 20231018 | 155100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 221 | 20231018 | 155000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 222 | 20231018 | 154900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 223 | 20231018 | 154800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 224 | 20231018 | 154700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 225 | 20231018 | 154600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 226 | 20231018 | 154500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 227 | 20231018 | 154400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 228 | 20231018 | 154300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 229 | 20231018 | 154200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 230 | 20231018 | 154100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 231 | 20231018 | 154000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 232 | 20231018 | 153900 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 233 | 20231018 | 153800 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 234 | 20231018 | 153700 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 235 | 20231018 | 153600 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 236 | 20231018 | 153500 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 237 | 20231018 | 153400 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 238 | 20231018 | 153300 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 239 | 20231018 | 153200 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 240 | 20231018 | 153100 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 0 |
| 241 | 20231018 | 153000 | 3321331000 | 10320 | 10320 | 10320 | 10320 | 5758 |
| 242 | 20231018 | 152900 | 3261908440 | 10350 | 10350 | 10350 | 10350 | 0 |
| 243 | 20231018 | 152800 | 3261908440 | 10350 | 10350 | 10350 | 10350 | 0 |
| 244 | 20231018 | 152700 | 3261908440 | 10350 | 10350 | 10350 | 10350 | 0 |
| 245 | 20231018 | 152600 | 3261908440 | 10350 | 10350 | 10350 | 10350 | 0 |
| 246 | 20231018 | 152500 | 3261908440 | 10350 | 10350 | 10350 | 10350 | 0 |
| 247 | 20231018 | 152400 | 3261908440 | 10350 | 10350 | 10350 | 10350 | 0 |
| 248 | 20231018 | 152300 | 3261908440 | 10350 | 10350 | 10350 | 10350 | 0 |
| 249 | 20231018 | 152200 | 3261908440 | 10350 | 10350 | 10350 | 10350 | 0 |
| 250 | 20231018 | 152100 | 3261908440 | 10350 | 10350 | 10350 | 10350 | 0 |
| 251 | 20231018 | 152000 | 3261908440 | 10350 | 10350 | 10350 | 10350 | 0 |
| 252 | 20231018 | 151900 | 3261908440 | 10350 | 10390 | 10390 | 10340 | 1524 |
| 253 | 20231018 | 151800 | 3246145680 | 10350 | 10400 | 10400 | 10350 | 934 |
| 254 | 20231018 | 151700 | 3236471860 | 10380 | 10400 | 10400 | 10380 | 188 |
| 255 | 20231018 | 151600 | 3234517410 | 10380 | 10380 | 10400 | 10380 | 113 |
| 256 | 20231018 | 151500 | 3233343580 | 10410 | 10380 | 10410 | 10370 | 416 |
| 257 | 20231018 | 151400 | 3229027640 | 10390 | 10390 | 10390 | 10390 | 321 |
| 258 | 20231018 | 151300 | 3225692450 | 10350 | 10390 | 10410 | 10350 | 944 |
| 259 | 20231018 | 151200 | 3215882820 | 10370 | 10390 | 10410 | 10370 | 442 |
| 260 | 20231018 | 151100 | 3211289990 | 10390 | 10390 | 10400 | 10380 | 1309 |
| 261 | 20231018 | 151000 | 3197678430 | 10390 | 10400 | 10400 | 10370 | 216 |
| 262 | 20231018 | 150900 | 3195434640 | 10400 | 10360 | 10400 | 10350 | 562 |
| 263 | 20231018 | 150800 | 3189601980 | 10390 | 10340 | 10390 | 10340 | 1210 |
| 264 | 20231018 | 150700 | 3177081080 | 10340 | 10400 | 10400 | 10340 | 201 |
| 265 | 20231018 | 150600 | 3175001010 | 10350 | 10400 | 10400 | 10330 | 1399 |
| 266 | 20231018 | 150500 | 3160504690 | 10400 | 10390 | 10400 | 10390 | 319 |
| 267 | 20231018 | 150400 | 3157187750 | 10380 | 10350 | 10400 | 10350 | 261 |
| 268 | 20231018 | 150300 | 3154480140 | 10350 | 10390 | 10400 | 10350 | 564 |
| 269 | 20231018 | 150200 | 3148628500 | 10400 | 10400 | 10400 | 10390 | 167 |
| 270 | 20231018 | 150100 | 3146892770 | 10400 | 10380 | 10410 | 10380 | 515 |
| 271 | 20231018 | 150000 | 3141543990 | 10380 | 10420 | 10420 | 10380 | 1192 |
| 272 | 20231018 | 145900 | 3129149380 | 10420 | 10400 | 10420 | 10400 | 601 |
| 273 | 20231018 | 145800 | 3122892410 | 10410 | 10390 | 10410 | 10380 | 2189 |
| 274 | 20231018 | 145700 | 3100132950 | 10400 | 10380 | 10400 | 10360 | 2995 |
| 275 | 20231018 | 145600 | 3069017160 | 10380 | 10350 | 10380 | 10350 | 91 |
| 276 | 20231018 | 145500 | 3068075160 | 10380 | 10330 | 10380 | 10330 | 74 |
| 277 | 20231018 | 145400 | 3067309250 | 10330 | 10340 | 10380 | 10330 | 1559 |
| 278 | 20231018 | 145300 | 3051175200 | 10340 | 10340 | 10350 | 10330 | 154 |
| 279 | 20231018 | 145200 | 3049582400 | 10330 | 10330 | 10330 | 10330 | 150 |
| 280 | 20231018 | 145100 | 3048032900 | 10330 | 10310 | 10330 | 10310 | 264 |
| 281 | 20231018 | 145000 | 3045308200 | 10310 | 10310 | 10320 | 10310 | 114 |
| 282 | 20231018 | 144900 | 3044132610 | 10310 | 10320 | 10320 | 10300 | 162 |
| 283 | 20231018 | 144800 | 3042462380 | 10310 | 10290 | 10310 | 10290 | 476 |
| 284 | 20231018 | 144700 | 3037562670 | 10300 | 10300 | 10320 | 10300 | 630 |
| 285 | 20231018 | 144600 | 3031071920 | 10300 | 10300 | 10310 | 10290 | 461 |
| 286 | 20231018 | 144500 | 3026324360 | 10300 | 10310 | 10320 | 10290 | 2199 |
| 287 | 20231018 | 144400 | 3003668190 | 10320 | 10310 | 10320 | 10300 | 582 |
| 288 | 20231018 | 144300 | 2997667150 | 10310 | 10290 | 10310 | 10290 | 138 |
| 289 | 20231018 | 144200 | 2996245110 | 10300 | 10290 | 10300 | 10290 | 224 |
| 290 | 20231018 | 144100 | 2993938690 | 10290 | 10280 | 10300 | 10280 | 660 |
| 291 | 20231018 | 144000 | 2987146420 | 10280 | 10280 | 10290 | 10280 | 375 |
| 292 | 20231018 | 143900 | 2983287970 | 10280 | 10290 | 10290 | 10280 | 184 |
| 293 | 20231018 | 143800 | 2981394990 | 10290 | 10280 | 10290 | 10280 | 243 |
| 294 | 20231018 | 143700 | 2978894890 | 10290 | 10320 | 10320 | 10280 | 483 |
| 295 | 20231018 | 143600 | 2973920570 | 10320 | 10290 | 10320 | 10290 | 478 |
| 296 | 20231018 | 143500 | 2968999380 | 10300 | 10300 | 10300 | 10290 | 251 |
| 297 | 20231018 | 143400 | 2966414490 | 10300 | 10300 | 10310 | 10290 | 463 |
| 298 | 20231018 | 143300 | 2961644900 | 10310 | 10310 | 10320 | 10300 | 601 |
| 299 | 20231018 | 143200 | 2955444390 | 10320 | 10320 | 10320 | 10320 | 184 |
| 300 | 20231018 | 143100 | 2953545510 | 10320 | 10310 | 10330 | 10310 | 191 |
| 301 | 20231018 | 143000 | 2951574810 | 10320 | 10300 | 10320 | 10300 | 204 |
| 302 | 20231018 | 142900 | 2949471710 | 10310 | 10290 | 10310 | 10290 | 273 |
| 303 | 20231018 | 142800 | 2946660150 | 10300 | 10280 | 10300 | 10280 | 769 |
| 304 | 20231018 | 142700 | 2938747530 | 10280 | 10280 | 10290 | 10280 | 610 |
| 305 | 20231018 | 142600 | 2932474910 | 10280 | 10280 | 10300 | 10270 | 2220 |
| 306 | 20231018 | 142500 | 2909641180 | 10290 | 10280 | 10300 | 10280 | 215 |
| 307 | 20231018 | 142400 | 2907429000 | 10290 | 10300 | 10300 | 10290 | 146 |
| 308 | 20231018 | 142300 | 2905925550 | 10290 | 10290 | 10300 | 10280 | 1371 |
| 309 | 20231018 | 142200 | 2891820920 | 10290 | 10300 | 10300 | 10290 | 1259 |
| 310 | 20231018 | 142100 | 2878853990 | 10300 | 10300 | 10310 | 10300 | 148 |
| 311 | 20231018 | 142000 | 2877329490 | 10310 | 10310 | 10320 | 10300 | 161 |
| 312 | 20231018 | 141900 | 2875669070 | 10320 | 10300 | 10320 | 10300 | 613 |
| 313 | 20231018 | 141800 | 2869354570 | 10300 | 10310 | 10310 | 10300 | 906 |
| 314 | 20231018 | 141700 | 2860022370 | 10310 | 10300 | 10310 | 10300 | 511 |
| 315 | 20231018 | 141600 | 2854754060 | 10310 | 10300 | 10310 | 10300 | 34 |
| 316 | 20231018 | 141500 | 2854403780 | 10310 | 10300 | 10310 | 10300 | 141 |
| 317 | 20231018 | 141400 | 2852951380 | 10300 | 10310 | 10310 | 10300 | 310 |
| 318 | 20231018 | 141300 | 2849755370 | 10310 | 10300 | 10310 | 10300 | 634 |
| 319 | 20231018 | 141200 | 2843222460 | 10300 | 10300 | 10310 | 10300 | 75 |
| 320 | 20231018 | 141100 | 2842449710 | 10300 | 10310 | 10310 | 10300 | 186 |
| 321 | 20231018 | 141000 | 2840533610 | 10310 | 10310 | 10310 | 10310 | 876 |
| 322 | 20231018 | 140900 | 2831502050 | 10310 | 10310 | 10320 | 10310 | 276 |
| 323 | 20231018 | 140800 | 2828655890 | 10310 | 10320 | 10320 | 10310 | 147 |
| 324 | 20231018 | 140700 | 2827140120 | 10320 | 10310 | 10320 | 10310 | 44 |
| 325 | 20231018 | 140600 | 2826686230 | 10310 | 10310 | 10320 | 10310 | 223 |
| 326 | 20231018 | 140500 | 2824386750 | 10310 | 10310 | 10320 | 10310 | 270 |
| 327 | 20231018 | 140400 | 2821602500 | 10310 | 10310 | 10320 | 10310 | 135 |
| 328 | 20231018 | 140300 | 2820210640 | 10320 | 10310 | 10320 | 10310 | 65 |
| 329 | 20231018 | 140200 | 2819540370 | 10310 | 10320 | 10320 | 10310 | 1011 |
| 330 | 20231018 | 140100 | 2809107980 | 10330 | 10340 | 10340 | 10330 | 440 |
| 331 | 20231018 | 140000 | 2804562760 | 10340 | 10340 | 10340 | 10340 | 209 |
| 332 | 20231018 | 135900 | 2802401700 | 10330 | 10330 | 10340 | 10330 | 191 |
| 333 | 20231018 | 135800 | 2800427850 | 10340 | 10340 | 10350 | 10330 | 862 |
| 334 | 20231018 | 135700 | 2791513000 | 10340 | 10370 | 10390 | 10340 | 1981 |
| 335 | 20231018 | 135600 | 2770977730 | 10370 | 10370 | 10380 | 10370 | 136 |
| 336 | 20231018 | 135500 | 2769566410 | 10380 | 10380 | 10390 | 10370 | 246 |
| 337 | 20231018 | 135400 | 2767012970 | 10390 | 10410 | 10420 | 10390 | 613 |
| 338 | 20231018 | 135300 | 2760635380 | 10410 | 10410 | 10410 | 10410 | 3 |
| 339 | 20231018 | 135200 | 2760604150 | 10420 | 10420 | 10420 | 10420 | 0 |
| 340 | 20231018 | 135100 | 2760604150 | 10420 | 10420 | 10420 | 10420 | 0 |
| 341 | 20231018 | 135000 | 2760604150 | 10420 | 10350 | 10420 | 10350 | 1229 |
| 342 | 20231018 | 134900 | 2747818790 | 10360 | 10350 | 10360 | 10350 | 13 |
| 343 | 20231018 | 134800 | 2747684220 | 10360 | 10350 | 10360 | 10350 | 114 |
| 344 | 20231018 | 134700 | 2746503330 | 10360 | 10350 | 10360 | 10340 | 205 |
| 345 | 20231018 | 134600 | 2744381560 | 10350 | 10350 | 10350 | 10350 | 11 |
| 346 | 20231018 | 134500 | 2744267710 | 10360 | 10360 | 10360 | 10360 | 2 |
| 347 | 20231018 | 134400 | 2744246990 | 10370 | 10370 | 10370 | 10370 | 0 |
| 348 | 20231018 | 134300 | 2744246990 | 10370 | 10370 | 10370 | 10370 | 4 |
| 349 | 20231018 | 134200 | 2744205510 | 10370 | 10350 | 10370 | 10350 | 356 |
| 350 | 20231018 | 134100 | 2740518150 | 10330 | 10330 | 10330 | 10330 | 59 |
| 351 | 20231018 | 134000 | 2739908680 | 10330 | 10340 | 10340 | 10330 | 156 |
| 352 | 20231018 | 133900 | 2738296280 | 10340 | 10340 | 10340 | 10340 | 7 |
| 353 | 20231018 | 133800 | 2738223900 | 10350 | 10350 | 10350 | 10350 | 72 |
| 354 | 20231018 | 133700 | 2737478700 | 10350 | 10330 | 10350 | 10330 | 120 |
| 355 | 20231018 | 133600 | 2736238880 | 10330 | 10330 | 10330 | 10330 | 10 |
| 356 | 20231018 | 133500 | 2736135580 | 10350 | 10360 | 10360 | 10350 | 16 |
| 357 | 20231018 | 133400 | 2735969830 | 10330 | 10330 | 10330 | 10330 | 287 |
| 358 | 20231018 | 133300 | 2733005120 | 10330 | 10330 | 10330 | 10320 | 356 |
| 359 | 20231018 | 133200 | 2729328090 | 10320 | 10320 | 10320 | 10320 | 649 |
| 360 | 20231018 | 133100 | 2722630410 | 10330 | 10320 | 10330 | 10320 | 15 |
| 361 | 20231018 | 133000 | 2722475600 | 10320 | 10330 | 10330 | 10320 | 266 |
| 362 | 20231018 | 132900 | 2719730270 | 10330 | 10330 | 10330 | 10330 | 676 |
| 363 | 20231018 | 132800 | 2712747190 | 10330 | 10350 | 10350 | 10330 | 1968 |
| 364 | 20231018 | 132700 | 2692393180 | 10350 | 10360 | 10360 | 10350 | 1398 |
| 365 | 20231018 | 132600 | 2677916200 | 10360 | 10360 | 10360 | 10360 | 209 |
| 366 | 20231018 | 132500 | 2675750960 | 10360 | 10350 | 10360 | 10350 | 13 |
| 367 | 20231018 | 132400 | 2675616370 | 10350 | 10350 | 10350 | 10350 | 16 |
| 368 | 20231018 | 132300 | 2675450770 | 10350 | 10350 | 10350 | 10350 | 242 |
| 369 | 20231018 | 132200 | 2672946070 | 10350 | 10360 | 10360 | 10350 | 214 |
| 370 | 20231018 | 132100 | 2670729480 | 10360 | 10360 | 10360 | 10360 | 4 |
| 371 | 20231018 | 132000 | 2670688040 | 10360 | 10350 | 10360 | 10350 | 92 |
| 372 | 20231018 | 131900 | 2669735410 | 10350 | 10350 | 10360 | 10350 | 16 |
| 373 | 20231018 | 131800 | 2669569680 | 10350 | 10350 | 10350 | 10350 | 23 |
| 374 | 20231018 | 131700 | 2669331630 | 10370 | 10350 | 10370 | 10350 | 52 |
| 375 | 20231018 | 131600 | 2668792430 | 10360 | 10330 | 10360 | 10330 | 118 |
| 376 | 20231018 | 131500 | 2667570400 | 10330 | 10330 | 10330 | 10330 | 14 |
| 377 | 20231018 | 131400 | 2667425780 | 10330 | 10330 | 10330 | 10330 | 300 |
| 378 | 20231018 | 131300 | 2664326780 | 10320 | 10320 | 10320 | 10320 | 103 |
| 379 | 20231018 | 131200 | 2663263820 | 10320 | 10320 | 10350 | 10320 | 616 |
| 380 | 20231018 | 131100 | 2656903820 | 10360 | 10310 | 10360 | 10310 | 928 |
| 381 | 20231018 | 131000 | 2647310510 | 10320 | 10310 | 10320 | 10310 | 625 |
| 382 | 20231018 | 130900 | 2640863220 | 10310 | 10320 | 10320 | 10310 | 51 |
| 383 | 20231018 | 130800 | 2640336910 | 10300 | 10300 | 10310 | 10300 | 135 |
| 384 | 20231018 | 130700 | 2638945410 | 10290 | 10290 | 10300 | 10280 | 196 |
| 385 | 20231018 | 130600 | 2636928580 | 10330 | 10290 | 10330 | 10260 | 2172 |
| 386 | 20231018 | 130500 | 2614606000 | 10300 | 10350 | 10390 | 10300 | 5864 |
| 387 | 20231018 | 130400 | 2554106040 | 10350 | 10350 | 10370 | 10350 | 59 |
| 388 | 20231018 | 130300 | 2553494470 | 10360 | 10330 | 10360 | 10330 | 368 |
| 389 | 20231018 | 130200 | 2549690010 | 10330 | 10340 | 10340 | 10330 | 166 |
| 390 | 20231018 | 130100 | 2547974730 | 10330 | 10330 | 10330 | 10330 | 13 |
| 391 | 20231018 | 130000 | 2547840440 | 10330 | 10330 | 10330 | 10330 | 312 |
| 392 | 20231018 | 125900 | 2544617480 | 10330 | 10350 | 10350 | 10330 | 70 |
| 393 | 20231018 | 125800 | 2543893310 | 10350 | 10360 | 10360 | 10350 | 470 |
| 394 | 20231018 | 125700 | 2539024230 | 10360 | 10360 | 10370 | 10360 | 135 |
| 395 | 20231018 | 125600 | 2537624430 | 10360 | 10360 | 10360 | 10360 | 28 |
| 396 | 20231018 | 125500 | 2537334350 | 10360 | 10350 | 10360 | 10350 | 265 |
| 397 | 20231018 | 125400 | 2534589280 | 10360 | 10330 | 10360 | 10330 | 508 |
| 398 | 20231018 | 125300 | 2529329760 | 10330 | 10320 | 10330 | 10320 | 396 |
| 399 | 20231018 | 125200 | 2525242820 | 10320 | 10320 | 10320 | 10320 | 1076 |
| 400 | 20231018 | 125100 | 2514138500 | 10320 | 10330 | 10330 | 10320 | 616 |
| 401 | 20231018 | 125000 | 2507779050 | 10340 | 10340 | 10340 | 10330 | 778 |
| 402 | 20231018 | 124900 | 2499741660 | 10340 | 10350 | 10350 | 10340 | 446 |
| 403 | 20231018 | 124800 | 2495125670 | 10350 | 10350 | 10350 | 10350 | 2 |
| 404 | 20231018 | 124700 | 2495104970 | 10340 | 10340 | 10340 | 10340 | 20 |
| 405 | 20231018 | 124600 | 2494898170 | 10330 | 10330 | 10330 | 10330 | 8 |
| 406 | 20231018 | 124500 | 2494815530 | 10330 | 10310 | 10330 | 10310 | 148 |
| 407 | 20231018 | 124400 | 2493288190 | 10310 | 10310 | 10310 | 10310 | 33 |
| 408 | 20231018 | 124300 | 2492947960 | 10320 | 10320 | 10330 | 10320 | 622 |
| 409 | 20231018 | 124200 | 2486527920 | 10320 | 10320 | 10320 | 10320 | 11 |
| 410 | 20231018 | 124100 | 2486414400 | 10320 | 10330 | 10330 | 10320 | 229 |
| 411 | 20231018 | 124000 | 2484050920 | 10320 | 10320 | 10320 | 10320 | 19 |
| 412 | 20231018 | 123900 | 2483854840 | 10320 | 10320 | 10320 | 10320 | 0 |
| 413 | 20231018 | 123800 | 2483854840 | 10320 | 10320 | 10320 | 10320 | 54 |
| 414 | 20231018 | 123700 | 2483297560 | 10310 | 10310 | 10310 | 10310 | 200 |
| 415 | 20231018 | 123600 | 2481235560 | 10300 | 10310 | 10310 | 10300 | 330 |
| 416 | 20231018 | 123500 | 2477836260 | 10300 | 10310 | 10310 | 10300 | 715 |
| 417 | 20231018 | 123400 | 2470467120 | 10310 | 10310 | 10310 | 10310 | 327 |
| 418 | 20231018 | 123300 | 2467095750 | 10320 | 10310 | 10320 | 10300 | 3590 |
| 419 | 20231018 | 123200 | 2430099940 | 10310 | 10320 | 10330 | 10310 | 520 |
| 420 | 20231018 | 123100 | 2424731340 | 10320 | 10330 | 10330 | 10320 | 382 |
| 421 | 20231018 | 123000 | 2420788100 | 10320 | 10330 | 10330 | 10310 | 1253 |
| 422 | 20231018 | 122900 | 2407856350 | 10340 | 10330 | 10340 | 10320 | 1268 |
| 423 | 20231018 | 122800 | 2394758080 | 10330 | 10330 | 10330 | 10320 | 2280 |
| 424 | 20231018 | 122700 | 2371214480 | 10340 | 10350 | 10360 | 10340 | 6603 |
| 425 | 20231018 | 122600 | 2302902780 | 10350 | 10360 | 10360 | 10350 | 3989 |
| 426 | 20231018 | 122500 | 2261589240 | 10370 | 10370 | 10370 | 10370 | 50 |
| 427 | 20231018 | 122400 | 2261070740 | 10370 | 10370 | 10370 | 10370 | 125 |
| 428 | 20231018 | 122300 | 2259774490 | 10390 | 10390 | 10390 | 10390 | 601 |
| 429 | 20231018 | 122200 | 2253530100 | 10360 | 10360 | 10360 | 10350 | 694 |
| 430 | 20231018 | 122100 | 2246341030 | 10360 | 10360 | 10360 | 10360 | 556 |
| 431 | 20231018 | 122000 | 2240580870 | 10350 | 10350 | 10360 | 10350 | 30 |
| 432 | 20231018 | 121900 | 2240270170 | 10360 | 10350 | 10360 | 10350 | 324 |
| 433 | 20231018 | 121800 | 2236916660 | 10350 | 10350 | 10350 | 10350 | 312 |
| 434 | 20231018 | 121700 | 2233687460 | 10360 | 10360 | 10360 | 10360 | 287 |
| 435 | 20231018 | 121600 | 2230714140 | 10360 | 10370 | 10370 | 10360 | 3827 |
| 436 | 20231018 | 121500 | 2191059580 | 10370 | 10370 | 10370 | 10370 | 111 |
| 437 | 20231018 | 121400 | 2189908510 | 10370 | 10370 | 10370 | 10370 | 178 |
| 438 | 20231018 | 121300 | 2188062650 | 10390 | 10370 | 10390 | 10370 | 420 |
| 439 | 20231018 | 121200 | 2183701650 | 10370 | 10370 | 10380 | 10370 | 3048 |
| 440 | 20231018 | 121100 | 2152093540 | 10370 | 10370 | 10370 | 10370 | 108 |
| 441 | 20231018 | 121000 | 2150973580 | 10380 | 10380 | 10380 | 10370 | 1600 |
| 442 | 20231018 | 120900 | 2134366280 | 10370 | 10370 | 10380 | 10370 | 398 |
| 443 | 20231018 | 120800 | 2130237970 | 10380 | 10370 | 10380 | 10370 | 947 |
| 444 | 20231018 | 120700 | 2120413410 | 10370 | 10380 | 10390 | 10370 | 4537 |
| 445 | 20231018 | 120600 | 2073315360 | 10390 | 10400 | 10400 | 10380 | 1729 |
| 446 | 20231018 | 120500 | 2055348920 | 10400 | 10400 | 10400 | 10400 | 130 |
| 447 | 20231018 | 120400 | 2053996920 | 10400 | 10390 | 10400 | 10390 | 37 |
| 448 | 20231018 | 120300 | 2053612480 | 10390 | 10380 | 10390 | 10380 | 870 |
| 449 | 20231018 | 120200 | 2044573230 | 10390 | 10390 | 10390 | 10390 | 120 |
| 450 | 20231018 | 120100 | 2043326430 | 10390 | 10380 | 10390 | 10380 | 16 |
| 451 | 20231018 | 120000 | 2043160200 | 10380 | 10390 | 10390 | 10380 | 187 |
| 452 | 20231018 | 115900 | 2041217980 | 10390 | 10390 | 10390 | 10390 | 15 |
| 453 | 20231018 | 115800 | 2041062130 | 10380 | 10390 | 10390 | 10380 | 166 |
| 454 | 20231018 | 115700 | 2039338390 | 10400 | 10390 | 10400 | 10380 | 256 |
| 455 | 20231018 | 115600 | 2036680840 | 10390 | 10390 | 10390 | 10380 | 1110 |
| 456 | 20231018 | 115500 | 2025154220 | 10390 | 10390 | 10390 | 10390 | 231 |
| 457 | 20231018 | 115400 | 2022754130 | 10400 | 10390 | 10400 | 10390 | 34 |
| 458 | 20231018 | 115300 | 2022400630 | 10390 | 10400 | 10400 | 10390 | 136 |
| 459 | 20231018 | 115200 | 2020987530 | 10400 | 10390 | 10420 | 10390 | 456 |
| 460 | 20231018 | 115100 | 2016236180 | 10400 | 10390 | 10400 | 10390 | 1111 |
| 461 | 20231018 | 115000 | 2004681880 | 10380 | 10390 | 10390 | 10380 | 748 |
| 462 | 20231018 | 114900 | 1996912110 | 10390 | 10390 | 10390 | 10390 | 2730 |
| 463 | 20231018 | 114800 | 1968547410 | 10390 | 10400 | 10400 | 10390 | 4738 |
| 464 | 20231018 | 114700 | 1919278010 | 10400 | 10400 | 10400 | 10400 | 50 |
| 465 | 20231018 | 114600 | 1918758010 | 10410 | 10400 | 10410 | 10400 | 259 |
| 466 | 20231018 | 114500 | 1916061830 | 10420 | 10420 | 10420 | 10420 | 140 |
| 467 | 20231018 | 114400 | 1914603030 | 10400 | 10400 | 10400 | 10400 | 2 |
| 468 | 20231018 | 114300 | 1914582230 | 10400 | 10420 | 10430 | 10400 | 482 |
| 469 | 20231018 | 114200 | 1909566480 | 10410 | 10400 | 10410 | 10400 | 54 |
| 470 | 20231018 | 114100 | 1909004350 | 10420 | 10410 | 10420 | 10410 | 19 |
| 471 | 20231018 | 114000 | 1908806390 | 10410 | 10410 | 10410 | 10410 | 6 |
| 472 | 20231018 | 113900 | 1908743930 | 10420 | 10400 | 10420 | 10400 | 35 |
| 473 | 20231018 | 113800 | 1908379330 | 10400 | 10400 | 10400 | 10400 | 13 |
| 474 | 20231018 | 113700 | 1908244130 | 10410 | 10400 | 10410 | 10400 | 123 |
| 475 | 20231018 | 113600 | 1906963710 | 10400 | 10400 | 10400 | 10400 | 254 |
| 476 | 20231018 | 113500 | 1904322110 | 10400 | 10400 | 10400 | 10400 | 694 |
| 477 | 20231018 | 113400 | 1897104510 | 10390 | 10390 | 10390 | 10390 | 143 |
| 478 | 20231018 | 113300 | 1895618740 | 10390 | 10400 | 10400 | 10390 | 30 |
| 479 | 20231018 | 113200 | 1895306990 | 10400 | 10400 | 10400 | 10390 | 257 |
| 480 | 20231018 | 113100 | 1892635160 | 10400 | 10410 | 10410 | 10400 | 12 |
| 481 | 20231018 | 113000 | 1892510340 | 10410 | 10400 | 10410 | 10390 | 2835 |
| 482 | 20231018 | 112900 | 1863020430 | 10390 | 10400 | 10400 | 10390 | 3542 |
| 483 | 20231018 | 112800 | 1826186070 | 10410 | 10420 | 10420 | 10400 | 164 |
| 484 | 20231018 | 112700 | 1824479070 | 10410 | 10410 | 10420 | 10410 | 1789 |
| 485 | 20231018 | 112600 | 1805855540 | 10410 | 10420 | 10430 | 10410 | 300 |
| 486 | 20231018 | 112500 | 1802730400 | 10430 | 10430 | 10430 | 10430 | 345 |
| 487 | 20231018 | 112400 | 1799132050 | 10410 | 10420 | 10420 | 10410 | 166 |
| 488 | 20231018 | 112300 | 1797402990 | 10420 | 10420 | 10420 | 10420 | 190 |
| 489 | 20231018 | 112200 | 1795423190 | 10420 | 10420 | 10420 | 10420 | 111 |
| 490 | 20231018 | 112100 | 1794266570 | 10420 | 10410 | 10420 | 10410 | 480 |
| 491 | 20231018 | 112000 | 1789269470 | 10410 | 10410 | 10420 | 10410 | 1193 |
| 492 | 20231018 | 111900 | 1776850310 | 10410 | 10410 | 10410 | 10410 | 39 |
| 493 | 20231018 | 111800 | 1776444320 | 10410 | 10410 | 10410 | 10410 | 41 |
| 494 | 20231018 | 111700 | 1776017510 | 10410 | 10420 | 10420 | 10410 | 1030 |
| 495 | 20231018 | 111600 | 1765293350 | 10420 | 10420 | 10420 | 10410 | 107 |
| 496 | 20231018 | 111500 | 1764178500 | 10410 | 10410 | 10410 | 10410 | 76 |
| 497 | 20231018 | 111400 | 1763387340 | 10410 | 10410 | 10410 | 10410 | 100 |
| 498 | 20231018 | 111300 | 1762346340 | 10420 | 10410 | 10430 | 10410 | 66 |
| 499 | 20231018 | 111200 | 1761658640 | 10410 | 10420 | 10420 | 10410 | 293 |
| 500 | 20231018 | 111100 | 1758605690 | 10420 | 10440 | 10440 | 10420 | 40 |
| 501 | 20231018 | 111000 | 1758188790 | 10440 | 10420 | 10440 | 10420 | 911 |
| 502 | 20231018 | 110900 | 1748688010 | 10420 | 10440 | 10450 | 10420 | 180 |
| 503 | 20231018 | 110800 | 1746811750 | 10430 | 10460 | 10460 | 10430 | 839 |
| 504 | 20231018 | 110700 | 1738041920 | 10460 | 10440 | 10460 | 10440 | 178 |
| 505 | 20231018 | 110600 | 1736182970 | 10430 | 10430 | 10430 | 10430 | 5 |
| 506 | 20231018 | 110500 | 1736130820 | 10430 | 10430 | 10430 | 10430 | 36 |
| 507 | 20231018 | 110400 | 1735755340 | 10430 | 10430 | 10430 | 10430 | 12 |
| 508 | 20231018 | 110300 | 1735630180 | 10430 | 10410 | 10430 | 10410 | 33 |
| 509 | 20231018 | 110200 | 1735286390 | 10400 | 10400 | 10400 | 10400 | 111 |
| 510 | 20231018 | 110100 | 1734131990 | 10400 | 10420 | 10420 | 10400 | 315 |
| 511 | 20231018 | 110000 | 1730849730 | 10420 | 10420 | 10420 | 10420 | 4 |
| 512 | 20231018 | 105900 | 1730808050 | 10420 | 10400 | 10420 | 10400 | 226 |
| 513 | 20231018 | 105800 | 1728457630 | 10400 | 10400 | 10400 | 10400 | 58 |
| 514 | 20231018 | 105700 | 1727854430 | 10410 | 10410 | 10410 | 10400 | 214 |
| 515 | 20231018 | 105600 | 1725628630 | 10420 | 10410 | 10420 | 10400 | 396 |
| 516 | 20231018 | 105500 | 1721506770 | 10410 | 10400 | 10410 | 10400 | 455 |
| 517 | 20231018 | 105400 | 1716770830 | 10400 | 10410 | 10410 | 10400 | 1031 |
| 518 | 20231018 | 105300 | 1706047320 | 10410 | 10400 | 10410 | 10400 | 597 |
| 519 | 20231018 | 105200 | 1699836920 | 10410 | 10400 | 10420 | 10400 | 427 |
| 520 | 20231018 | 105100 | 1695394110 | 10410 | 10440 | 10440 | 10400 | 141 |
| 521 | 20231018 | 105000 | 1693927030 | 10410 | 10420 | 10450 | 10410 | 2874 |
| 522 | 20231018 | 104900 | 1663992010 | 10420 | 10430 | 10430 | 10420 | 150 |
| 523 | 20231018 | 104800 | 1662428400 | 10430 | 10430 | 10430 | 10430 | 42 |
| 524 | 20231018 | 104700 | 1661990340 | 10440 | 10420 | 10440 | 10420 | 273 |
| 525 | 20231018 | 104600 | 1659143410 | 10440 | 10420 | 10440 | 10420 | 52 |
| 526 | 20231018 | 104500 | 1658601550 | 10420 | 10440 | 10440 | 10420 | 20 |
| 527 | 20231018 | 104400 | 1658392950 | 10440 | 10420 | 10440 | 10420 | 287 |
| 528 | 20231018 | 104300 | 1655399020 | 10430 | 10410 | 10430 | 10410 | 1089 |
| 529 | 20231018 | 104200 | 1644057500 | 10410 | 10410 | 10410 | 10410 | 457 |
| 530 | 20231018 | 104100 | 1639300130 | 10410 | 10430 | 10460 | 10410 | 2344 |
| 531 | 20231018 | 104000 | 1614865710 | 10460 | 10430 | 10470 | 10430 | 932 |
| 532 | 20231018 | 103900 | 1605136150 | 10470 | 10470 | 10470 | 10430 | 3376 |
| 533 | 20231018 | 103800 | 1569797950 | 10480 | 10530 | 10530 | 10480 | 135 |
| 534 | 20231018 | 103700 | 1568383100 | 10540 | 10450 | 10540 | 10450 | 2054 |
| 535 | 20231018 | 103600 | 1546838540 | 10450 | 10440 | 10450 | 10430 | 715 |
| 536 | 20231018 | 103500 | 1539371740 | 10440 | 10420 | 10440 | 10410 | 1131 |
| 537 | 20231018 | 103400 | 1527573460 | 10430 | 10410 | 10430 | 10410 | 351 |
| 538 | 20231018 | 103300 | 1523917330 | 10430 | 10410 | 10430 | 10410 | 483 |
| 539 | 20231018 | 103200 | 1518887300 | 10420 | 10430 | 10430 | 10420 | 727 |
| 540 | 20231018 | 103100 | 1511306030 | 10450 | 10450 | 10450 | 10440 | 1352 |
| 541 | 20231018 | 103000 | 1497179400 | 10440 | 10460 | 10460 | 10440 | 551 |
| 542 | 20231018 | 102900 | 1491424290 | 10460 | 10450 | 10460 | 10450 | 493 |
| 543 | 20231018 | 102800 | 1486272350 | 10450 | 10440 | 10450 | 10440 | 128 |
| 544 | 20231018 | 102700 | 1484934930 | 10440 | 10430 | 10440 | 10430 | 103 |
| 545 | 20231018 | 102600 | 1483859690 | 10430 | 10440 | 10440 | 10420 | 94 |
| 546 | 20231018 | 102500 | 1482878600 | 10440 | 10410 | 10440 | 10410 | 502 |
| 547 | 20231018 | 102400 | 1477643600 | 10410 | 10420 | 10420 | 10410 | 50 |
| 548 | 20231018 | 102300 | 1477122880 | 10420 | 10400 | 10420 | 10390 | 583 |
| 549 | 20231018 | 102200 | 1471057630 | 10400 | 10420 | 10420 | 10400 | 703 |
| 550 | 20231018 | 102100 | 1463746200 | 10400 | 10420 | 10420 | 10400 | 1256 |
| 551 | 20231018 | 102000 | 1450679530 | 10420 | 10410 | 10420 | 10410 | 477 |
| 552 | 20231018 | 101900 | 1445712920 | 10420 | 10410 | 10420 | 10410 | 177 |
| 553 | 20231018 | 101800 | 1443868590 | 10410 | 10410 | 10410 | 10410 | 153 |
| 554 | 20231018 | 101700 | 1442275860 | 10410 | 10400 | 10410 | 10400 | 210 |
| 555 | 20231018 | 101600 | 1440090160 | 10400 | 10420 | 10420 | 10400 | 18 |
| 556 | 20231018 | 101500 | 1439902900 | 10420 | 10420 | 10420 | 10390 | 518 |
| 557 | 20231018 | 101400 | 1434510720 | 10410 | 10390 | 10410 | 10390 | 548 |
| 558 | 20231018 | 101300 | 1428816940 | 10380 | 10390 | 10410 | 10380 | 1543 |
| 559 | 20231018 | 101200 | 1412795430 | 10390 | 10390 | 10390 | 10390 | 260 |
| 560 | 20231018 | 101100 | 1410094030 | 10390 | 10390 | 10390 | 10380 | 320 |
| 561 | 20231018 | 101000 | 1406769560 | 10380 | 10380 | 10380 | 10370 | 483 |
| 562 | 20231018 | 100900 | 1401756930 | 10390 | 10400 | 10410 | 10380 | 1827 |
| 563 | 20231018 | 100800 | 1382779390 | 10400 | 10400 | 10420 | 10390 | 5240 |
| 564 | 20231018 | 100700 | 1328287590 | 10400 | 10410 | 10410 | 10400 | 800 |
| 565 | 20231018 | 100600 | 1319961650 | 10450 | 10450 | 10450 | 10450 | 7 |
| 566 | 20231018 | 100500 | 1319888500 | 10460 | 10460 | 10460 | 10390 | 17930 |
| 567 | 20231018 | 100400 | 1133032930 | 10470 | 10470 | 10470 | 10460 | 142 |
| 568 | 20231018 | 100300 | 1131547450 | 10470 | 10470 | 10470 | 10470 | 106 |
| 569 | 20231018 | 100200 | 1130437630 | 10470 | 10470 | 10480 | 10470 | 769 |
| 570 | 20231018 | 100100 | 1122386170 | 10470 | 10470 | 10480 | 10460 | 1243 |
| 571 | 20231018 | 100000 | 1109373800 | 10460 | 10470 | 10490 | 10460 | 229 |
| 572 | 20231018 | 095900 | 1106976160 | 10470 | 10470 | 10470 | 10460 | 1547 |
| 573 | 20231018 | 095800 | 1090780920 | 10460 | 10460 | 10460 | 10450 | 1657 |
| 574 | 20231018 | 095700 | 1073449000 | 10460 | 10470 | 10470 | 10460 | 307 |
| 575 | 20231018 | 095600 | 1070237770 | 10460 | 10470 | 10470 | 10460 | 462 |
| 576 | 20231018 | 095500 | 1065403940 | 10470 | 10480 | 10480 | 10470 | 895 |
| 577 | 20231018 | 095400 | 1056032990 | 10480 | 10480 | 10490 | 10480 | 316 |
| 578 | 20231018 | 095300 | 1052721290 | 10480 | 10490 | 10490 | 10480 | 605 |
| 579 | 20231018 | 095200 | 1046380760 | 10490 | 10490 | 10500 | 10480 | 379 |
| 580 | 20231018 | 095100 | 1042407020 | 10490 | 10530 | 10530 | 10490 | 2544 |
| 581 | 20231018 | 095000 | 1015691950 | 10530 | 10530 | 10530 | 10510 | 1515 |
| 582 | 20231018 | 094900 | 999759360 | 10530 | 10530 | 10530 | 10530 | 11 |
| 583 | 20231018 | 094800 | 999643530 | 10530 | 10560 | 10570 | 10530 | 442 |
| 584 | 20231018 | 094700 | 994980960 | 10570 | 10580 | 10580 | 10570 | 70 |
| 585 | 20231018 | 094600 | 994240460 | 10580 | 10570 | 10580 | 10530 | 5618 |
| 586 | 20231018 | 094500 | 934868760 | 10580 | 10580 | 10580 | 10570 | 882 |
| 587 | 20231018 | 094400 | 925542110 | 10580 | 10600 | 10600 | 10580 | 433 |
| 588 | 20231018 | 094300 | 920956370 | 10600 | 10580 | 10600 | 10580 | 132 |
| 589 | 20231018 | 094200 | 919557230 | 10580 | 10570 | 10580 | 10570 | 421 |
| 590 | 20231018 | 094100 | 915103500 | 10580 | 10570 | 10580 | 10570 | 453 |
| 591 | 20231018 | 094000 | 910311770 | 10570 | 10570 | 10590 | 10570 | 746 |
| 592 | 20231018 | 093900 | 902418280 | 10600 | 10590 | 10600 | 10570 | 6 |
| 593 | 20231018 | 093800 | 902354760 | 10590 | 10570 | 10590 | 10570 | 1681 |
| 594 | 20231018 | 093700 | 884586510 | 10570 | 10600 | 10620 | 10570 | 1085 |
| 595 | 20231018 | 093600 | 873087360 | 10610 | 10630 | 10630 | 10600 | 778 |
| 596 | 20231018 | 093500 | 864824720 | 10640 | 10630 | 10640 | 10630 | 106 |
| 597 | 20231018 | 093400 | 863697700 | 10640 | 10660 | 10670 | 10640 | 475 |
| 598 | 20231018 | 093300 | 858638600 | 10650 | 10640 | 10670 | 10630 | 1226 |
| 599 | 20231018 | 093200 | 845585140 | 10650 | 10610 | 10650 | 10600 | 796 |
| 600 | 20231018 | 093100 | 837130990 | 10610 | 10570 | 10610 | 10560 | 421 |
| 601 | 20231018 | 093000 | 832677020 | 10560 | 10620 | 10620 | 10560 | 1710 |
| 602 | 20231018 | 092900 | 814584090 | 10620 | 10620 | 10620 | 10600 | 1052 |
| 603 | 20231018 | 092800 | 803414580 | 10590 | 10570 | 10620 | 10570 | 1929 |
| 604 | 20231018 | 092700 | 782961440 | 10550 | 10530 | 10550 | 10530 | 1777 |
| 605 | 20231018 | 092600 | 764248090 | 10530 | 10540 | 10540 | 10530 | 478 |
| 606 | 20231018 | 092500 | 759213020 | 10540 | 10530 | 10540 | 10530 | 733 |
| 607 | 20231018 | 092400 | 751488200 | 10510 | 10560 | 10560 | 10510 | 1527 |
| 608 | 20231018 | 092300 | 735384280 | 10560 | 10600 | 10610 | 10560 | 1281 |
| 609 | 20231018 | 092200 | 721819360 | 10620 | 10570 | 10620 | 10550 | 2103 |
| 610 | 20231018 | 092100 | 699539440 | 10560 | 10540 | 10570 | 10540 | 193 |
| 611 | 20231018 | 092000 | 697502570 | 10540 | 10520 | 10570 | 10490 | 1398 |
| 612 | 20231018 | 091900 | 682788170 | 10500 | 10500 | 10510 | 10500 | 721 |
| 613 | 20231018 | 091800 | 675217120 | 10490 | 10460 | 10490 | 10460 | 752 |
| 614 | 20231018 | 091700 | 667350800 | 10450 | 10440 | 10450 | 10440 | 294 |
| 615 | 20231018 | 091600 | 664280110 | 10450 | 10430 | 10460 | 10430 | 1154 |
| 616 | 20231018 | 091500 | 652236220 | 10430 | 10450 | 10450 | 10420 | 1837 |
| 617 | 20231018 | 091400 | 633064340 | 10440 | 10420 | 10440 | 10420 | 4069 |
| 618 | 20231018 | 091300 | 590641500 | 10430 | 10470 | 10470 | 10430 | 4497 |
| 619 | 20231018 | 091200 | 543683240 | 10470 | 10500 | 10500 | 10460 | 517 |
| 620 | 20231018 | 091100 | 538266270 | 10500 | 10440 | 10500 | 10430 | 2094 |
| 621 | 20231018 | 091000 | 516373710 | 10440 | 10500 | 10510 | 10430 | 5883 |
| 622 | 20231018 | 090900 | 454841080 | 10490 | 10480 | 10500 | 10450 | 5492 |
| 623 | 20231018 | 090800 | 397350760 | 10480 | 10500 | 10510 | 10450 | 4624 |
| 624 | 20231018 | 090700 | 348853010 | 10510 | 10610 | 10610 | 10500 | 9178 |
| 625 | 20231018 | 090600 | 252120440 | 10610 | 10570 | 10610 | 10570 | 927 |
| 626 | 20231018 | 090500 | 242295680 | 10570 | 10620 | 10620 | 10560 | 4076 |
| 627 | 20231018 | 090400 | 199189100 | 10620 | 10590 | 10620 | 10570 | 1167 |
| 628 | 20231018 | 090300 | 186821760 | 10590 | 10600 | 10600 | 10560 | 5697 |
| 629 | 20231018 | 090200 | 126593650 | 10600 | 10620 | 10630 | 10600 | 3926 |
| 630 | 20231018 | 090100 | 84932290 | 10620 | 10700 | 10700 | 10610 | 3701 |
| 631 | 20231018 | 090000 | 45490670 | 10710 | 10810 | 10810 | 10710 | 4222 |