30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 192700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 9096 |
| 3 | 20231016 | 192600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 4 | 20231016 | 192500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 5 | 20231016 | 192400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 6 | 20231016 | 192300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 7 | 20231016 | 192200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 8 | 20231016 | 192100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 9 | 20231016 | 192000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 10 | 20231016 | 191900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 11 | 20231016 | 191800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 12 | 20231016 | 191700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 13 | 20231016 | 191600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 14 | 20231016 | 191500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 15 | 20231016 | 191400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 16 | 20231016 | 191300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 17 | 20231016 | 191200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 18 | 20231016 | 191100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 19 | 20231016 | 191000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 20 | 20231016 | 190900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 21 | 20231016 | 190800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 22 | 20231016 | 190700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 23 | 20231016 | 190600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 24 | 20231016 | 190500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 25 | 20231016 | 190400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 26 | 20231016 | 190300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 27 | 20231016 | 190200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 28 | 20231016 | 190100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 29 | 20231016 | 190000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 30 | 20231016 | 185900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 31 | 20231016 | 185800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 32 | 20231016 | 185700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 9096 |
| 33 | 20231016 | 185600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 34 | 20231016 | 185500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 35 | 20231016 | 185400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 36 | 20231016 | 185300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 37 | 20231016 | 185200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 38 | 20231016 | 185100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 39 | 20231016 | 185000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 40 | 20231016 | 184900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 41 | 20231016 | 184800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 42 | 20231016 | 184700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 43 | 20231016 | 184600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 44 | 20231016 | 184500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 45 | 20231016 | 184400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 46 | 20231016 | 184300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 47 | 20231016 | 184200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 48 | 20231016 | 184100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 49 | 20231016 | 184000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 50 | 20231016 | 183900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 51 | 20231016 | 183800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 52 | 20231016 | 183700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 53 | 20231016 | 183600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 54 | 20231016 | 183500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 55 | 20231016 | 183400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 56 | 20231016 | 183300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 57 | 20231016 | 183200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 58 | 20231016 | 183100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 59 | 20231016 | 183000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 60 | 20231016 | 182900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 61 | 20231016 | 182800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 62 | 20231016 | 182700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 9096 |
| 63 | 20231016 | 182600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 64 | 20231016 | 182500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 65 | 20231016 | 182400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 66 | 20231016 | 182300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 67 | 20231016 | 182200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 68 | 20231016 | 182100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 69 | 20231016 | 182000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 70 | 20231016 | 181900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 71 | 20231016 | 181800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 72 | 20231016 | 181700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 73 | 20231016 | 181600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 74 | 20231016 | 181500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 75 | 20231016 | 181400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 76 | 20231016 | 181300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 77 | 20231016 | 181200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 78 | 20231016 | 181100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 79 | 20231016 | 181000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 80 | 20231016 | 180900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 81 | 20231016 | 180800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 82 | 20231016 | 180700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 83 | 20231016 | 180600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 84 | 20231016 | 180500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 85 | 20231016 | 180400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 86 | 20231016 | 180300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 87 | 20231016 | 180200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 88 | 20231016 | 180100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 89 | 20231016 | 180000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 90 | 20231016 | 175900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 91 | 20231016 | 175800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 92 | 20231016 | 175700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 9096 |
| 93 | 20231016 | 175600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 94 | 20231016 | 175500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 95 | 20231016 | 175400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 96 | 20231016 | 175300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 97 | 20231016 | 175200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 98 | 20231016 | 175100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 99 | 20231016 | 175000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 100 | 20231016 | 174900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 101 | 20231016 | 174800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 102 | 20231016 | 174700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 103 | 20231016 | 174600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 104 | 20231016 | 174500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 105 | 20231016 | 174400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 106 | 20231016 | 174300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 107 | 20231016 | 174200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 108 | 20231016 | 174100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 109 | 20231016 | 174000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 110 | 20231016 | 173900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 111 | 20231016 | 173800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 112 | 20231016 | 173700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 113 | 20231016 | 173600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 114 | 20231016 | 173500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 115 | 20231016 | 173400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 116 | 20231016 | 173300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 117 | 20231016 | 173200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 118 | 20231016 | 173100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 119 | 20231016 | 173000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 120 | 20231016 | 172900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 121 | 20231016 | 172800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 122 | 20231016 | 172700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 9096 |
| 123 | 20231016 | 172600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 124 | 20231016 | 172500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 125 | 20231016 | 172400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 126 | 20231016 | 172300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 127 | 20231016 | 172200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 128 | 20231016 | 172100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 129 | 20231016 | 172000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 130 | 20231016 | 171900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 131 | 20231016 | 171800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 132 | 20231016 | 171700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 133 | 20231016 | 171600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 134 | 20231016 | 171500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 135 | 20231016 | 171400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 136 | 20231016 | 171300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 137 | 20231016 | 171200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 138 | 20231016 | 171100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 139 | 20231016 | 171000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 140 | 20231016 | 170900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 141 | 20231016 | 170800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 142 | 20231016 | 170700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 143 | 20231016 | 170600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 144 | 20231016 | 170500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 145 | 20231016 | 170400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 146 | 20231016 | 170300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 147 | 20231016 | 170200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 148 | 20231016 | 170100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 149 | 20231016 | 170000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 150 | 20231016 | 165900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 151 | 20231016 | 165800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 152 | 20231016 | 165700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 9096 |
| 153 | 20231016 | 165600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 154 | 20231016 | 165500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 155 | 20231016 | 165400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 156 | 20231016 | 165300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 157 | 20231016 | 165200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 158 | 20231016 | 165100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 159 | 20231016 | 165000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 160 | 20231016 | 164900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 161 | 20231016 | 164800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 162 | 20231016 | 164700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 163 | 20231016 | 164600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 164 | 20231016 | 164500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 165 | 20231016 | 164400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 166 | 20231016 | 164300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 167 | 20231016 | 164200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 168 | 20231016 | 164100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 169 | 20231016 | 164000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 170 | 20231016 | 163900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 171 | 20231016 | 163800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 172 | 20231016 | 163700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 173 | 20231016 | 163600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 174 | 20231016 | 163500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 175 | 20231016 | 163400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 176 | 20231016 | 163300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 177 | 20231016 | 163200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 178 | 20231016 | 163100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 179 | 20231016 | 163000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 180 | 20231016 | 162900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 181 | 20231016 | 162800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 182 | 20231016 | 162700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 9096 |
| 183 | 20231016 | 162600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 184 | 20231016 | 162500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 185 | 20231016 | 162400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 186 | 20231016 | 162300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 187 | 20231016 | 162200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 188 | 20231016 | 162100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 189 | 20231016 | 162000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 190 | 20231016 | 161900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 191 | 20231016 | 161800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 192 | 20231016 | 161700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 193 | 20231016 | 161600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 194 | 20231016 | 161500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 195 | 20231016 | 161400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 196 | 20231016 | 161300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 197 | 20231016 | 161200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 198 | 20231016 | 161100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 199 | 20231016 | 161000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 200 | 20231016 | 160900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 201 | 20231016 | 160800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 202 | 20231016 | 160700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 203 | 20231016 | 160600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 204 | 20231016 | 160500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 205 | 20231016 | 160400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 206 | 20231016 | 160300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 207 | 20231016 | 160200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 208 | 20231016 | 160100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 209 | 20231016 | 160000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 210 | 20231016 | 155900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 211 | 20231016 | 155800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 212 | 20231016 | 155700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 9096 |
| 213 | 20231016 | 155600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 214 | 20231016 | 155500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 215 | 20231016 | 155400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 216 | 20231016 | 155300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 217 | 20231016 | 155200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 218 | 20231016 | 155100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 219 | 20231016 | 155000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 220 | 20231016 | 154900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 221 | 20231016 | 154800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 222 | 20231016 | 154700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 223 | 20231016 | 154600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 224 | 20231016 | 154500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 225 | 20231016 | 154400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 226 | 20231016 | 154300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 227 | 20231016 | 154200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 228 | 20231016 | 154100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 229 | 20231016 | 154000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 230 | 20231016 | 153900 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 231 | 20231016 | 153800 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 232 | 20231016 | 153700 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 233 | 20231016 | 153600 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 234 | 20231016 | 153500 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 235 | 20231016 | 153400 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 236 | 20231016 | 153300 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 237 | 20231016 | 153200 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 238 | 20231016 | 153100 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 0 |
| 239 | 20231016 | 153000 | 1056664405 | 2980 | 2980 | 2980 | 2980 | 9096 |
| 240 | 20231016 | 152900 | 1029558325 | 2985 | 2985 | 2985 | 2985 | 0 |
| 241 | 20231016 | 152800 | 1029558325 | 2985 | 2985 | 2985 | 2985 | 0 |
| 242 | 20231016 | 152700 | 1029558325 | 2985 | 2985 | 2985 | 2985 | 0 |
| 243 | 20231016 | 152600 | 1029558325 | 2985 | 2985 | 2985 | 2985 | 0 |
| 244 | 20231016 | 152500 | 1029558325 | 2985 | 2985 | 2985 | 2985 | 0 |
| 245 | 20231016 | 152400 | 1029558325 | 2985 | 2985 | 2985 | 2985 | 0 |
| 246 | 20231016 | 152300 | 1029558325 | 2985 | 2985 | 2985 | 2985 | 0 |
| 247 | 20231016 | 152200 | 1029558325 | 2985 | 2985 | 2985 | 2985 | 0 |
| 248 | 20231016 | 152100 | 1029558325 | 2985 | 2985 | 2985 | 2985 | 0 |
| 249 | 20231016 | 152000 | 1029558325 | 2985 | 2985 | 2985 | 2985 | 0 |
| 250 | 20231016 | 151900 | 1029558325 | 2985 | 2980 | 2985 | 2975 | 1567 |
| 251 | 20231016 | 151800 | 1024894005 | 2990 | 2985 | 2990 | 2985 | 524 |
| 252 | 20231016 | 151700 | 1023329860 | 2985 | 2985 | 2985 | 2985 | 38 |
| 253 | 20231016 | 151600 | 1023216430 | 2985 | 2985 | 2985 | 2980 | 887 |
| 254 | 20231016 | 151500 | 1020569545 | 2980 | 2985 | 2985 | 2980 | 32 |
| 255 | 20231016 | 151400 | 1020474075 | 2980 | 2985 | 2985 | 2980 | 176 |
| 256 | 20231016 | 151300 | 1019949415 | 2985 | 2990 | 2990 | 2980 | 357 |
| 257 | 20231016 | 151200 | 1018883705 | 2990 | 2985 | 2990 | 2985 | 3965 |
| 258 | 20231016 | 151100 | 1007029060 | 2990 | 2990 | 2990 | 2985 | 816 |
| 259 | 20231016 | 151000 | 1004593220 | 2985 | 2990 | 2990 | 2985 | 24 |
| 260 | 20231016 | 150900 | 1004521500 | 2990 | 2990 | 2990 | 2990 | 22 |
| 261 | 20231016 | 150800 | 1004455720 | 2990 | 2990 | 2990 | 2985 | 964 |
| 262 | 20231016 | 150700 | 1001575360 | 2990 | 2985 | 2990 | 2985 | 1230 |
| 263 | 20231016 | 150600 | 997903725 | 2980 | 2980 | 2980 | 2980 | 2788 |
| 264 | 20231016 | 150500 | 989595485 | 2980 | 2980 | 2980 | 2980 | 355 |
| 265 | 20231016 | 150400 | 988537585 | 2980 | 2980 | 2980 | 2980 | 309 |
| 266 | 20231016 | 150300 | 987616765 | 2980 | 2980 | 2980 | 2980 | 1224 |
| 267 | 20231016 | 150200 | 983969245 | 2980 | 2980 | 2980 | 2980 | 47 |
| 268 | 20231016 | 150100 | 983829185 | 2980 | 2980 | 2980 | 2980 | 32 |
| 269 | 20231016 | 150000 | 983733825 | 2980 | 2980 | 2980 | 2975 | 724 |
| 270 | 20231016 | 145900 | 981576450 | 2980 | 2980 | 2980 | 2980 | 94 |
| 271 | 20231016 | 145800 | 981296330 | 2980 | 2980 | 2980 | 2980 | 1 |
| 272 | 20231016 | 145700 | 981293350 | 2980 | 2980 | 2980 | 2980 | 103 |
| 273 | 20231016 | 145600 | 980986410 | 2980 | 2980 | 2980 | 2980 | 0 |
| 274 | 20231016 | 145500 | 980986410 | 2980 | 2980 | 2980 | 2980 | 5 |
| 275 | 20231016 | 145400 | 980971510 | 2980 | 2980 | 2980 | 2980 | 59 |
| 276 | 20231016 | 145300 | 980795690 | 2980 | 2980 | 2980 | 2980 | 74 |
| 277 | 20231016 | 145200 | 980575170 | 2980 | 2975 | 2980 | 2975 | 111 |
| 278 | 20231016 | 145100 | 980244900 | 2980 | 2975 | 2980 | 2975 | 2006 |
| 279 | 20231016 | 145000 | 974277025 | 2975 | 2970 | 2975 | 2970 | 40 |
| 280 | 20231016 | 144900 | 974158220 | 2970 | 2970 | 2970 | 2970 | 752 |
| 281 | 20231016 | 144800 | 971924780 | 2970 | 2975 | 2980 | 2970 | 1723 |
| 282 | 20231016 | 144700 | 966807455 | 2970 | 2975 | 2980 | 2970 | 1055 |
| 283 | 20231016 | 144600 | 963669870 | 2975 | 2975 | 2975 | 2975 | 900 |
| 284 | 20231016 | 144500 | 960992370 | 2980 | 2975 | 2980 | 2975 | 523 |
| 285 | 20231016 | 144400 | 959436330 | 2980 | 2970 | 2980 | 2970 | 576 |
| 286 | 20231016 | 144300 | 957723100 | 2980 | 2980 | 2980 | 2980 | 0 |
| 287 | 20231016 | 144200 | 957723100 | 2980 | 2980 | 2980 | 2980 | 31 |
| 288 | 20231016 | 144100 | 957630720 | 2980 | 2980 | 2980 | 2980 | 7 |
| 289 | 20231016 | 144000 | 957609860 | 2980 | 2980 | 2980 | 2980 | 0 |
| 290 | 20231016 | 143900 | 957609860 | 2980 | 2975 | 2980 | 2975 | 252 |
| 291 | 20231016 | 143800 | 956860155 | 2980 | 2980 | 2980 | 2980 | 2313 |
| 292 | 20231016 | 143700 | 949967415 | 2985 | 2985 | 2985 | 2980 | 1506 |
| 293 | 20231016 | 143600 | 945479505 | 2990 | 2985 | 2990 | 2985 | 2681 |
| 294 | 20231016 | 143500 | 937476715 | 2985 | 2985 | 2985 | 2985 | 1 |
| 295 | 20231016 | 143400 | 937473730 | 2980 | 2980 | 2980 | 2980 | 247 |
| 296 | 20231016 | 143300 | 936737670 | 2980 | 2980 | 2980 | 2980 | 1 |
| 297 | 20231016 | 143200 | 936734690 | 2980 | 2980 | 2980 | 2980 | 0 |
| 298 | 20231016 | 143100 | 936734690 | 2980 | 2980 | 2980 | 2980 | 0 |
| 299 | 20231016 | 143000 | 936734690 | 2980 | 2980 | 2980 | 2980 | 50 |
| 300 | 20231016 | 142900 | 936585690 | 2980 | 2980 | 2980 | 2980 | 0 |
| 301 | 20231016 | 142800 | 936585690 | 2980 | 2980 | 2980 | 2980 | 53 |
| 302 | 20231016 | 142700 | 936427750 | 2980 | 2980 | 2980 | 2980 | 1 |
| 303 | 20231016 | 142600 | 936424770 | 2980 | 2980 | 2980 | 2980 | 0 |
| 304 | 20231016 | 142500 | 936424770 | 2980 | 2980 | 2980 | 2980 | 1 |
| 305 | 20231016 | 142400 | 936421790 | 2980 | 2980 | 2980 | 2980 | 0 |
| 306 | 20231016 | 142300 | 936421790 | 2980 | 2980 | 2980 | 2980 | 5 |
| 307 | 20231016 | 142200 | 936406890 | 2980 | 2980 | 2980 | 2980 | 142 |
| 308 | 20231016 | 142100 | 935983730 | 2980 | 2980 | 2980 | 2980 | 36 |
| 309 | 20231016 | 142000 | 935876450 | 2980 | 2980 | 2980 | 2980 | 0 |
| 310 | 20231016 | 141900 | 935876450 | 2980 | 2980 | 2980 | 2980 | 1 |
| 311 | 20231016 | 141800 | 935873470 | 2980 | 2980 | 2980 | 2975 | 43 |
| 312 | 20231016 | 141700 | 935745510 | 2975 | 2975 | 2975 | 2975 | 435 |
| 313 | 20231016 | 141600 | 934451385 | 2975 | 2975 | 2975 | 2975 | 410 |
| 314 | 20231016 | 141500 | 933231635 | 2975 | 2975 | 2975 | 2975 | 9 |
| 315 | 20231016 | 141400 | 933204860 | 2975 | 2975 | 2975 | 2975 | 37 |
| 316 | 20231016 | 141300 | 933094785 | 2975 | 2975 | 2975 | 2975 | 10 |
| 317 | 20231016 | 141200 | 933065035 | 2975 | 2975 | 2975 | 2975 | 10 |
| 318 | 20231016 | 141100 | 933035285 | 2975 | 2975 | 2975 | 2970 | 23 |
| 319 | 20231016 | 141000 | 932966865 | 2975 | 2975 | 2975 | 2970 | 5 |
| 320 | 20231016 | 140900 | 932951995 | 2970 | 2970 | 2975 | 2970 | 239 |
| 321 | 20231016 | 140800 | 932242065 | 2970 | 2970 | 2970 | 2970 | 41 |
| 322 | 20231016 | 140700 | 932120295 | 2975 | 2975 | 2975 | 2975 | 1678 |
| 323 | 20231016 | 140600 | 927128245 | 2975 | 2975 | 2975 | 2975 | 0 |
| 324 | 20231016 | 140500 | 927128245 | 2975 | 2975 | 2975 | 2975 | 0 |
| 325 | 20231016 | 140400 | 927128245 | 2975 | 2975 | 2975 | 2975 | 5 |
| 326 | 20231016 | 140300 | 927113370 | 2975 | 2970 | 2975 | 2970 | 25 |
| 327 | 20231016 | 140200 | 927039105 | 2970 | 2970 | 2975 | 2970 | 20 |
| 328 | 20231016 | 140100 | 926979655 | 2975 | 2970 | 2975 | 2965 | 7297 |
| 329 | 20231016 | 140000 | 905332560 | 2970 | 2970 | 2970 | 2970 | 8 |
| 330 | 20231016 | 135900 | 905308800 | 2970 | 2970 | 2970 | 2970 | 0 |
| 331 | 20231016 | 135800 | 905308800 | 2970 | 2970 | 2970 | 2970 | 4 |
| 332 | 20231016 | 135700 | 905296920 | 2970 | 2970 | 2970 | 2970 | 5 |
| 333 | 20231016 | 135600 | 905282070 | 2970 | 2970 | 2970 | 2970 | 6 |
| 334 | 20231016 | 135500 | 905264250 | 2970 | 2970 | 2975 | 2970 | 52 |
| 335 | 20231016 | 135400 | 905109805 | 2975 | 2975 | 2975 | 2975 | 2 |
| 336 | 20231016 | 135300 | 905103855 | 2975 | 2975 | 2975 | 2975 | 102 |
| 337 | 20231016 | 135200 | 904800405 | 2975 | 2975 | 2975 | 2975 | 0 |
| 338 | 20231016 | 135100 | 904800405 | 2975 | 2975 | 2975 | 2975 | 1 |
| 339 | 20231016 | 135000 | 904797430 | 2975 | 2975 | 2975 | 2970 | 101 |
| 340 | 20231016 | 134900 | 904497205 | 2975 | 2975 | 2975 | 2975 | 1 |
| 341 | 20231016 | 134800 | 904494230 | 2970 | 2970 | 2970 | 2970 | 100 |
| 342 | 20231016 | 134700 | 904197230 | 2975 | 2970 | 2975 | 2970 | 1005 |
| 343 | 20231016 | 134600 | 901210195 | 2970 | 2970 | 2970 | 2970 | 0 |
| 344 | 20231016 | 134500 | 901210195 | 2970 | 2970 | 2970 | 2970 | 11 |
| 345 | 20231016 | 134400 | 901177525 | 2970 | 2970 | 2970 | 2970 | 282 |
| 346 | 20231016 | 134300 | 900339985 | 2975 | 2970 | 2975 | 2970 | 16004 |
| 347 | 20231016 | 134200 | 852751535 | 2970 | 2970 | 2970 | 2970 | 0 |
| 348 | 20231016 | 134100 | 852751535 | 2970 | 2970 | 2970 | 2970 | 0 |
| 349 | 20231016 | 134000 | 852751535 | 2970 | 2970 | 2970 | 2970 | 120 |
| 350 | 20231016 | 133900 | 852395135 | 2970 | 2970 | 2970 | 2970 | 0 |
| 351 | 20231016 | 133800 | 852395135 | 2970 | 2965 | 2970 | 2965 | 10 |
| 352 | 20231016 | 133700 | 852365480 | 2965 | 2965 | 2970 | 2960 | 33 |
| 353 | 20231016 | 133600 | 852267635 | 2970 | 2970 | 2970 | 2965 | 10 |
| 354 | 20231016 | 133500 | 852237975 | 2960 | 2960 | 2960 | 2960 | 90 |
| 355 | 20231016 | 133400 | 851971575 | 2970 | 2965 | 2970 | 2965 | 1581 |
| 356 | 20231016 | 133300 | 847283900 | 2965 | 2965 | 2965 | 2965 | 21 |
| 357 | 20231016 | 133200 | 847221635 | 2960 | 2960 | 2965 | 2960 | 119 |
| 358 | 20231016 | 133100 | 846869385 | 2960 | 2965 | 2965 | 2960 | 4781 |
| 359 | 20231016 | 133000 | 832717605 | 2965 | 2965 | 2965 | 2965 | 7 |
| 360 | 20231016 | 132900 | 832696850 | 2965 | 2960 | 2965 | 2960 | 2614 |
| 361 | 20231016 | 132800 | 824946350 | 2965 | 2960 | 2965 | 2955 | 5076 |
| 362 | 20231016 | 132700 | 809930820 | 2960 | 2960 | 2960 | 2960 | 115 |
| 363 | 20231016 | 132600 | 809590420 | 2960 | 2965 | 2965 | 2960 | 4 |
| 364 | 20231016 | 132500 | 809578575 | 2965 | 2965 | 2965 | 2965 | 0 |
| 365 | 20231016 | 132400 | 809578575 | 2965 | 2965 | 2965 | 2965 | 0 |
| 366 | 20231016 | 132300 | 809578575 | 2965 | 2965 | 2965 | 2965 | 0 |
| 367 | 20231016 | 132200 | 809578575 | 2965 | 2965 | 2965 | 2965 | 0 |
| 368 | 20231016 | 132100 | 809578575 | 2965 | 2960 | 2965 | 2960 | 1503 |
| 369 | 20231016 | 132000 | 805129690 | 2955 | 2955 | 2955 | 2955 | 100 |
| 370 | 20231016 | 131900 | 804834190 | 2955 | 2960 | 2960 | 2955 | 885 |
| 371 | 20231016 | 131800 | 802218090 | 2960 | 2960 | 2960 | 2955 | 169 |
| 372 | 20231016 | 131700 | 801718175 | 2960 | 2960 | 2960 | 2960 | 110 |
| 373 | 20231016 | 131600 | 801392575 | 2960 | 2960 | 2960 | 2960 | 1 |
| 374 | 20231016 | 131500 | 801389615 | 2955 | 2960 | 2960 | 2955 | 404 |
| 375 | 20231016 | 131400 | 800195775 | 2965 | 2960 | 2965 | 2960 | 3158 |
| 376 | 20231016 | 131300 | 790848090 | 2970 | 2970 | 2970 | 2970 | 0 |
| 377 | 20231016 | 131200 | 790848090 | 2970 | 2960 | 2970 | 2960 | 4 |
| 378 | 20231016 | 131100 | 790836240 | 2970 | 2970 | 2970 | 2965 | 5 |
| 379 | 20231016 | 131000 | 790821405 | 2965 | 2965 | 2970 | 2965 | 58 |
| 380 | 20231016 | 130900 | 790649430 | 2965 | 2970 | 2970 | 2965 | 28 |
| 381 | 20231016 | 130800 | 790566320 | 2970 | 2965 | 2970 | 2965 | 5 |
| 382 | 20231016 | 130700 | 790551490 | 2970 | 2970 | 2970 | 2965 | 4 |
| 383 | 20231016 | 130600 | 790539620 | 2970 | 2970 | 2970 | 2970 | 0 |
| 384 | 20231016 | 130500 | 790539620 | 2970 | 2970 | 2970 | 2970 | 11 |
| 385 | 20231016 | 130400 | 790506950 | 2960 | 2965 | 2970 | 2960 | 1254 |
| 386 | 20231016 | 130300 | 786791080 | 2970 | 2965 | 2970 | 2965 | 1922 |
| 387 | 20231016 | 130200 | 781092135 | 2965 | 2965 | 2965 | 2965 | 47 |
| 388 | 20231016 | 130100 | 780952780 | 2965 | 2965 | 2965 | 2965 | 1 |
| 389 | 20231016 | 130000 | 780949815 | 2965 | 2965 | 2965 | 2965 | 55 |
| 390 | 20231016 | 125900 | 780786740 | 2965 | 2965 | 2965 | 2965 | 1 |
| 391 | 20231016 | 125800 | 780783775 | 2965 | 2965 | 2965 | 2965 | 0 |
| 392 | 20231016 | 125700 | 780783775 | 2965 | 2965 | 2965 | 2965 | 31 |
| 393 | 20231016 | 125600 | 780691860 | 2965 | 2965 | 2965 | 2965 | 0 |
| 394 | 20231016 | 125500 | 780691860 | 2965 | 2965 | 2965 | 2965 | 1000 |
| 395 | 20231016 | 125400 | 777726860 | 2965 | 2965 | 2965 | 2965 | 2500 |
| 396 | 20231016 | 125300 | 770314360 | 2965 | 2960 | 2965 | 2960 | 61 |
| 397 | 20231016 | 125200 | 770133795 | 2965 | 2965 | 2965 | 2965 | 1 |
| 398 | 20231016 | 125100 | 770130830 | 2965 | 2965 | 2965 | 2965 | 133 |
| 399 | 20231016 | 125000 | 769736485 | 2965 | 2965 | 2965 | 2965 | 0 |
| 400 | 20231016 | 124900 | 769736485 | 2965 | 2965 | 2965 | 2965 | 1 |
| 401 | 20231016 | 124800 | 769733520 | 2965 | 2960 | 2965 | 2960 | 202 |
| 402 | 20231016 | 124700 | 769135590 | 2960 | 2955 | 2965 | 2955 | 54 |
| 403 | 20231016 | 124600 | 768975770 | 2955 | 2955 | 2955 | 2955 | 29 |
| 404 | 20231016 | 124500 | 768890075 | 2965 | 2965 | 2965 | 2965 | 0 |
| 405 | 20231016 | 124400 | 768890075 | 2965 | 2960 | 2965 | 2955 | 522 |
| 406 | 20231016 | 124300 | 767345050 | 2955 | 2955 | 2955 | 2955 | 12 |
| 407 | 20231016 | 124200 | 767309590 | 2960 | 2960 | 2960 | 2960 | 3 |
| 408 | 20231016 | 124100 | 767300710 | 2960 | 2960 | 2960 | 2955 | 12 |
| 409 | 20231016 | 124000 | 767265240 | 2955 | 2965 | 2965 | 2955 | 23 |
| 410 | 20231016 | 123900 | 767197245 | 2965 | 2965 | 2965 | 2965 | 4 |
| 411 | 20231016 | 123800 | 767185385 | 2965 | 2965 | 2965 | 2965 | 1 |
| 412 | 20231016 | 123700 | 767182420 | 2960 | 2960 | 2960 | 2960 | 2 |
| 413 | 20231016 | 123600 | 767176500 | 2960 | 2960 | 2960 | 2960 | 596 |
| 414 | 20231016 | 123500 | 765412340 | 2960 | 2960 | 2960 | 2960 | 1029 |
| 415 | 20231016 | 123400 | 762366500 | 2960 | 2960 | 2960 | 2955 | 2790 |
| 416 | 20231016 | 123300 | 754122040 | 2965 | 2965 | 2965 | 2965 | 0 |
| 417 | 20231016 | 123200 | 754122040 | 2965 | 2965 | 2965 | 2965 | 9 |
| 418 | 20231016 | 123100 | 754095355 | 2965 | 2960 | 2965 | 2960 | 64 |
| 419 | 20231016 | 123000 | 753905900 | 2960 | 2960 | 2960 | 2960 | 1 |
| 420 | 20231016 | 122900 | 753902940 | 2960 | 2960 | 2960 | 2960 | 29 |
| 421 | 20231016 | 122800 | 753817100 | 2965 | 2965 | 2965 | 2955 | 309 |
| 422 | 20231016 | 122700 | 752903915 | 2965 | 2965 | 2965 | 2965 | 1 |
| 423 | 20231016 | 122600 | 752900950 | 2955 | 2965 | 2965 | 2955 | 457 |
| 424 | 20231016 | 122500 | 751548945 | 2965 | 2965 | 2965 | 2965 | 1 |
| 425 | 20231016 | 122400 | 751545980 | 2965 | 2960 | 2965 | 2960 | 502 |
| 426 | 20231016 | 122300 | 750060055 | 2960 | 2960 | 2960 | 2960 | 5003 |
| 427 | 20231016 | 122200 | 735251175 | 2960 | 2965 | 2965 | 2960 | 1018 |
| 428 | 20231016 | 122100 | 732237890 | 2960 | 2960 | 2960 | 2955 | 875 |
| 429 | 20231016 | 122000 | 729648940 | 2960 | 2960 | 2960 | 2960 | 2 |
| 430 | 20231016 | 121900 | 729643020 | 2955 | 2955 | 2955 | 2955 | 256 |
| 431 | 20231016 | 121800 | 728886540 | 2965 | 2965 | 2965 | 2965 | 1 |
| 432 | 20231016 | 121700 | 728883575 | 2955 | 2955 | 2955 | 2955 | 390 |
| 433 | 20231016 | 121600 | 727731125 | 2965 | 2965 | 2965 | 2965 | 1 |
| 434 | 20231016 | 121500 | 727728160 | 2965 | 2965 | 2965 | 2960 | 1648 |
| 435 | 20231016 | 121400 | 722850065 | 2965 | 2965 | 2965 | 2965 | 0 |
| 436 | 20231016 | 121300 | 722850065 | 2965 | 2960 | 2965 | 2960 | 1502 |
| 437 | 20231016 | 121200 | 718404135 | 2965 | 2965 | 2965 | 2965 | 6 |
| 438 | 20231016 | 121100 | 718386345 | 2965 | 2965 | 2970 | 2960 | 454 |
| 439 | 20231016 | 121000 | 717042480 | 2960 | 2965 | 2965 | 2960 | 77 |
| 440 | 20231016 | 120900 | 716814190 | 2960 | 2960 | 2960 | 2960 | 3547 |
| 441 | 20231016 | 120800 | 706315070 | 2960 | 2960 | 2960 | 2960 | 1 |
| 442 | 20231016 | 120700 | 706312110 | 2960 | 2955 | 2960 | 2955 | 1006 |
| 443 | 20231016 | 120600 | 703339375 | 2960 | 2960 | 2960 | 2960 | 1 |
| 444 | 20231016 | 120500 | 703336415 | 2955 | 2955 | 2960 | 2955 | 64 |
| 445 | 20231016 | 120400 | 703147290 | 2955 | 2955 | 2960 | 2955 | 399 |
| 446 | 20231016 | 120300 | 701968230 | 2960 | 2960 | 2960 | 2960 | 1 |
| 447 | 20231016 | 120200 | 701965270 | 2955 | 2955 | 2960 | 2955 | 138 |
| 448 | 20231016 | 120100 | 701557475 | 2960 | 2960 | 2960 | 2955 | 439 |
| 449 | 20231016 | 120000 | 700260145 | 2960 | 2960 | 2960 | 2960 | 12 |
| 450 | 20231016 | 115900 | 700224625 | 2960 | 2960 | 2960 | 2960 | 6 |
| 451 | 20231016 | 115800 | 700206865 | 2960 | 2960 | 2960 | 2960 | 77 |
| 452 | 20231016 | 115700 | 699978945 | 2960 | 2955 | 2960 | 2955 | 33 |
| 453 | 20231016 | 115600 | 699881415 | 2960 | 2960 | 2960 | 2960 | 1010 |
| 454 | 20231016 | 115500 | 696891815 | 2960 | 2960 | 2960 | 2960 | 115 |
| 455 | 20231016 | 115400 | 696551415 | 2960 | 2960 | 2960 | 2960 | 5 |
| 456 | 20231016 | 115300 | 696536615 | 2960 | 2960 | 2960 | 2960 | 0 |
| 457 | 20231016 | 115200 | 696536615 | 2960 | 2960 | 2960 | 2960 | 50 |
| 458 | 20231016 | 115100 | 696388615 | 2960 | 2955 | 2960 | 2955 | 2429 |
| 459 | 20231016 | 115000 | 689210855 | 2955 | 2960 | 2960 | 2955 | 58 |
| 460 | 20231016 | 114900 | 689039460 | 2955 | 2960 | 2960 | 2955 | 595 |
| 461 | 20231016 | 114800 | 687280760 | 2955 | 2960 | 2960 | 2955 | 220 |
| 462 | 20231016 | 114700 | 686629600 | 2955 | 2960 | 2960 | 2955 | 731 |
| 463 | 20231016 | 114600 | 684469340 | 2960 | 2960 | 2960 | 2960 | 372 |
| 464 | 20231016 | 114500 | 683368220 | 2960 | 2960 | 2960 | 2955 | 1958 |
| 465 | 20231016 | 114400 | 677581930 | 2960 | 2960 | 2960 | 2960 | 9 |
| 466 | 20231016 | 114300 | 677555290 | 2960 | 2960 | 2960 | 2960 | 16 |
| 467 | 20231016 | 114200 | 677507930 | 2960 | 2955 | 2965 | 2955 | 9615 |
| 468 | 20231016 | 114100 | 649095575 | 2955 | 2970 | 2970 | 2950 | 8252 |
| 469 | 20231016 | 114000 | 624702410 | 2970 | 2970 | 2970 | 2970 | 0 |
| 470 | 20231016 | 113900 | 624702410 | 2970 | 2970 | 2970 | 2970 | 50 |
| 471 | 20231016 | 113800 | 624553910 | 2970 | 2970 | 2970 | 2970 | 3 |
| 472 | 20231016 | 113700 | 624545000 | 2960 | 2970 | 2970 | 2960 | 5374 |
| 473 | 20231016 | 113600 | 608587020 | 2970 | 2970 | 2970 | 2970 | 5 |
| 474 | 20231016 | 113500 | 608572170 | 2970 | 2965 | 2970 | 2965 | 77 |
| 475 | 20231016 | 113400 | 608343850 | 2965 | 2970 | 2970 | 2960 | 2029 |
| 476 | 20231016 | 113300 | 602337990 | 2970 | 2970 | 2970 | 2965 | 1149 |
| 477 | 20231016 | 113200 | 598931035 | 2970 | 2970 | 2970 | 2970 | 6 |
| 478 | 20231016 | 113100 | 598913215 | 2970 | 2970 | 2970 | 2970 | 2 |
| 479 | 20231016 | 113000 | 598907275 | 2975 | 2975 | 2975 | 2975 | 0 |
| 480 | 20231016 | 112900 | 598907275 | 2975 | 2975 | 2975 | 2975 | 0 |
| 481 | 20231016 | 112800 | 598907275 | 2975 | 2975 | 2975 | 2975 | 0 |
| 482 | 20231016 | 112700 | 598907275 | 2975 | 2975 | 2975 | 2975 | 1 |
| 483 | 20231016 | 112600 | 598904300 | 2975 | 2975 | 2975 | 2970 | 81 |
| 484 | 20231016 | 112500 | 598663675 | 2975 | 2970 | 2975 | 2970 | 3 |
| 485 | 20231016 | 112400 | 598654760 | 2970 | 2970 | 2975 | 2970 | 35 |
| 486 | 20231016 | 112300 | 598550800 | 2970 | 2965 | 2970 | 2965 | 677 |
| 487 | 20231016 | 112200 | 596543475 | 2965 | 2960 | 2965 | 2960 | 162 |
| 488 | 20231016 | 112100 | 596063295 | 2960 | 2960 | 2965 | 2955 | 1698 |
| 489 | 20231016 | 112000 | 591038135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 490 | 20231016 | 111900 | 591038135 | 2965 | 2965 | 2965 | 2960 | 591 |
| 491 | 20231016 | 111800 | 589288740 | 2965 | 2970 | 2970 | 2965 | 673 |
| 492 | 20231016 | 111700 | 587293045 | 2970 | 2970 | 2970 | 2970 | 1 |
| 493 | 20231016 | 111600 | 587290075 | 2970 | 2965 | 2970 | 2965 | 1070 |
| 494 | 20231016 | 111500 | 584117495 | 2965 | 2965 | 2965 | 2965 | 16 |
| 495 | 20231016 | 111400 | 584070055 | 2965 | 2965 | 2965 | 2965 | 1 |
| 496 | 20231016 | 111300 | 584067090 | 2965 | 2965 | 2965 | 2965 | 32 |
| 497 | 20231016 | 111200 | 583972210 | 2965 | 2965 | 2965 | 2965 | 152 |
| 498 | 20231016 | 111100 | 583521530 | 2960 | 2960 | 2960 | 2960 | 1529 |
| 499 | 20231016 | 111000 | 578995690 | 2965 | 2960 | 2965 | 2955 | 529 |
| 500 | 20231016 | 110900 | 577432435 | 2960 | 2955 | 2960 | 2955 | 13 |
| 501 | 20231016 | 110800 | 577394010 | 2960 | 2965 | 2965 | 2950 | 4045 |
| 502 | 20231016 | 110700 | 565440760 | 2965 | 2960 | 2965 | 2960 | 2627 |
| 503 | 20231016 | 110600 | 557663525 | 2965 | 2970 | 2970 | 2965 | 3234 |
| 504 | 20231016 | 110500 | 548074690 | 2970 | 2970 | 2970 | 2970 | 1 |
| 505 | 20231016 | 110400 | 548071720 | 2970 | 2970 | 2970 | 2965 | 511 |
| 506 | 20231016 | 110300 | 546556550 | 2970 | 2970 | 2970 | 2965 | 5149 |
| 507 | 20231016 | 110200 | 531264270 | 2970 | 2975 | 2980 | 2970 | 3523 |
| 508 | 20231016 | 110100 | 520795690 | 2975 | 2980 | 2980 | 2975 | 3969 |
| 509 | 20231016 | 110000 | 508987730 | 2975 | 2980 | 2980 | 2975 | 109 |
| 510 | 20231016 | 105900 | 508662915 | 2980 | 2980 | 2980 | 2980 | 869 |
| 511 | 20231016 | 105800 | 506073295 | 2980 | 2980 | 2980 | 2980 | 518 |
| 512 | 20231016 | 105700 | 504529655 | 2980 | 2975 | 2980 | 2975 | 5246 |
| 513 | 20231016 | 105600 | 488922790 | 2985 | 2980 | 2985 | 2980 | 19 |
| 514 | 20231016 | 105500 | 488866165 | 2980 | 2980 | 2980 | 2980 | 620 |
| 515 | 20231016 | 105400 | 487018565 | 2980 | 2980 | 2980 | 2980 | 2 |
| 516 | 20231016 | 105300 | 487012605 | 2985 | 2975 | 2985 | 2975 | 513 |
| 517 | 20231016 | 105200 | 485484360 | 2980 | 2985 | 2985 | 2980 | 4 |
| 518 | 20231016 | 105100 | 485472435 | 2980 | 2975 | 2980 | 2960 | 2947 |
| 519 | 20231016 | 105000 | 476705625 | 2960 | 2990 | 2990 | 2950 | 58039 |
| 520 | 20231016 | 104900 | 304721280 | 2990 | 2990 | 2990 | 2990 | 1 |
| 521 | 20231016 | 104800 | 304718290 | 2995 | 2995 | 2995 | 2995 | 2 |
| 522 | 20231016 | 104700 | 304712300 | 2985 | 2990 | 2990 | 2985 | 558 |
| 523 | 20231016 | 104600 | 303045280 | 2990 | 2995 | 2995 | 2990 | 9 |
| 524 | 20231016 | 104500 | 303018355 | 2995 | 2990 | 2995 | 2990 | 62 |
| 525 | 20231016 | 104400 | 302832950 | 2990 | 2995 | 2995 | 2990 | 59 |
| 526 | 20231016 | 104300 | 302656285 | 2995 | 2995 | 2995 | 2995 | 2 |
| 527 | 20231016 | 104200 | 302650295 | 2995 | 2995 | 2995 | 2990 | 3 |
| 528 | 20231016 | 104100 | 302641315 | 2990 | 2995 | 2995 | 2990 | 169 |
| 529 | 20231016 | 104000 | 302135975 | 2995 | 2995 | 2995 | 2995 | 2 |
| 530 | 20231016 | 103900 | 302129985 | 2995 | 2995 | 2995 | 2995 | 62 |
| 531 | 20231016 | 103800 | 301944295 | 2995 | 2995 | 2995 | 2990 | 594 |
| 532 | 20231016 | 103700 | 300168225 | 2990 | 2995 | 2995 | 2985 | 3640 |
| 533 | 20231016 | 103600 | 289277810 | 2995 | 2995 | 3000 | 2990 | 2534 |
| 534 | 20231016 | 103500 | 281688495 | 3000 | 3005 | 3005 | 3000 | 112 |
| 535 | 20231016 | 103400 | 281352470 | 3005 | 3000 | 3005 | 3000 | 9 |
| 536 | 20231016 | 103300 | 281325450 | 3005 | 3005 | 3005 | 3005 | 0 |
| 537 | 20231016 | 103200 | 281325450 | 3005 | 3000 | 3005 | 3000 | 6 |
| 538 | 20231016 | 103100 | 281307445 | 3000 | 3000 | 3000 | 3000 | 100 |
| 539 | 20231016 | 103000 | 281007445 | 3005 | 3000 | 3005 | 3000 | 744 |
| 540 | 20231016 | 102900 | 278775395 | 3000 | 3000 | 3000 | 3000 | 350 |
| 541 | 20231016 | 102800 | 277725395 | 3010 | 3010 | 3010 | 3010 | 0 |
| 542 | 20231016 | 102700 | 277725395 | 3010 | 3010 | 3010 | 3005 | 8 |
| 543 | 20231016 | 102600 | 277701330 | 3010 | 3005 | 3010 | 3000 | 150 |
| 544 | 20231016 | 102500 | 277251300 | 3005 | 3005 | 3010 | 3005 | 17 |
| 545 | 20231016 | 102400 | 277200210 | 3005 | 3005 | 3005 | 3005 | 5 |
| 546 | 20231016 | 102300 | 277185185 | 3010 | 3010 | 3010 | 3005 | 20 |
| 547 | 20231016 | 102200 | 277124995 | 3010 | 3005 | 3010 | 3005 | 5 |
| 548 | 20231016 | 102100 | 277109955 | 3005 | 3010 | 3010 | 3005 | 3 |
| 549 | 20231016 | 102000 | 277100930 | 3000 | 3000 | 3000 | 3000 | 1807 |
| 550 | 20231016 | 101900 | 271679930 | 3000 | 3005 | 3005 | 3000 | 34 |
| 551 | 20231016 | 101800 | 271577910 | 3005 | 3005 | 3005 | 3005 | 2 |
| 552 | 20231016 | 101700 | 271571900 | 3005 | 3005 | 3005 | 3005 | 20 |
| 553 | 20231016 | 101600 | 271511800 | 3005 | 3010 | 3010 | 3000 | 1973 |
| 554 | 20231016 | 101500 | 265582760 | 3010 | 3010 | 3010 | 3010 | 23 |
| 555 | 20231016 | 101400 | 265513530 | 3010 | 3010 | 3010 | 3010 | 7 |
| 556 | 20231016 | 101300 | 265492460 | 3010 | 3010 | 3010 | 3010 | 26 |
| 557 | 20231016 | 101200 | 265414200 | 3005 | 3005 | 3005 | 3005 | 5 |
| 558 | 20231016 | 101100 | 265399175 | 3010 | 3010 | 3010 | 3010 | 4 |
| 559 | 20231016 | 101000 | 265387135 | 3010 | 3010 | 3010 | 3010 | 4 |
| 560 | 20231016 | 100900 | 265375095 | 3010 | 3020 | 3035 | 3010 | 2955 |
| 561 | 20231016 | 100800 | 256437990 | 3015 | 3010 | 3035 | 3010 | 5850 |
| 562 | 20231016 | 100700 | 238743770 | 3020 | 3005 | 3020 | 3005 | 2000 |
| 563 | 20231016 | 100600 | 232712775 | 3005 | 3000 | 3005 | 3000 | 206 |
| 564 | 20231016 | 100500 | 232094725 | 3010 | 3000 | 3015 | 3000 | 2008 |
| 565 | 20231016 | 100400 | 226046950 | 3010 | 2995 | 3010 | 2995 | 4001 |
| 566 | 20231016 | 100300 | 214040355 | 2995 | 2995 | 2995 | 2995 | 12 |
| 567 | 20231016 | 100200 | 214004415 | 2995 | 2995 | 2995 | 2995 | 1 |
| 568 | 20231016 | 100100 | 214001420 | 2995 | 2995 | 2995 | 2995 | 0 |
| 569 | 20231016 | 100000 | 214001420 | 2995 | 2995 | 2995 | 2995 | 3 |
| 570 | 20231016 | 095900 | 213992435 | 2995 | 2990 | 3000 | 2990 | 106 |
| 571 | 20231016 | 095800 | 213675245 | 2990 | 2985 | 2990 | 2985 | 164 |
| 572 | 20231016 | 095700 | 213185335 | 2990 | 2985 | 2990 | 2985 | 105 |
| 573 | 20231016 | 095600 | 212871885 | 2990 | 2985 | 2990 | 2985 | 511 |
| 574 | 20231016 | 095500 | 211346495 | 2990 | 2985 | 2990 | 2985 | 1824 |
| 575 | 20231016 | 095400 | 205901835 | 2990 | 2990 | 2990 | 2990 | 0 |
| 576 | 20231016 | 095300 | 205901835 | 2990 | 2990 | 2990 | 2990 | 315 |
| 577 | 20231016 | 095200 | 204959985 | 2990 | 2990 | 2990 | 2990 | 10 |
| 578 | 20231016 | 095100 | 204930085 | 2990 | 2990 | 2990 | 2990 | 101 |
| 579 | 20231016 | 095000 | 204628095 | 2980 | 2985 | 2985 | 2980 | 410 |
| 580 | 20231016 | 094900 | 203406065 | 2990 | 2990 | 2990 | 2990 | 1 |
| 581 | 20231016 | 094800 | 203403075 | 2990 | 2985 | 2990 | 2985 | 1106 |
| 582 | 20231016 | 094700 | 200101660 | 2985 | 2990 | 2990 | 2985 | 1506 |
| 583 | 20231016 | 094600 | 195598745 | 2980 | 2990 | 2990 | 2980 | 1958 |
| 584 | 20231016 | 094500 | 189763825 | 2990 | 3000 | 3000 | 2985 | 14435 |
| 585 | 20231016 | 094400 | 146611030 | 3000 | 3000 | 3000 | 3000 | 0 |
| 586 | 20231016 | 094300 | 146611030 | 3000 | 2990 | 3000 | 2990 | 1463 |
| 587 | 20231016 | 094200 | 142236410 | 2990 | 2995 | 2995 | 2990 | 3120 |
| 588 | 20231016 | 094100 | 132893410 | 2995 | 2995 | 2995 | 2995 | 20 |
| 589 | 20231016 | 094000 | 132833510 | 3005 | 3000 | 3005 | 3000 | 8 |
| 590 | 20231016 | 093900 | 132809500 | 3005 | 3005 | 3005 | 3005 | 1 |
| 591 | 20231016 | 093800 | 132806495 | 3005 | 3005 | 3005 | 3005 | 172 |
| 592 | 20231016 | 093700 | 132289635 | 3005 | 3005 | 3005 | 3005 | 0 |
| 593 | 20231016 | 093600 | 132289635 | 3005 | 3005 | 3005 | 3005 | 6 |
| 594 | 20231016 | 093500 | 132271605 | 3010 | 3005 | 3010 | 3005 | 3 |
| 595 | 20231016 | 093400 | 132262585 | 3010 | 3000 | 3010 | 3000 | 522 |
| 596 | 20231016 | 093300 | 130696570 | 3000 | 3000 | 3000 | 3000 | 22 |
| 597 | 20231016 | 093200 | 130630570 | 3000 | 2995 | 3000 | 2995 | 1198 |
| 598 | 20231016 | 093100 | 127042530 | 2995 | 2995 | 2995 | 2995 | 3 |
| 599 | 20231016 | 093000 | 127033545 | 2995 | 2990 | 2995 | 2990 | 1630 |
| 600 | 20231016 | 092900 | 122155215 | 2985 | 2990 | 2990 | 2985 | 2753 |
| 601 | 20231016 | 092800 | 113937010 | 2985 | 2995 | 2995 | 2985 | 1855 |
| 602 | 20231016 | 092700 | 108392410 | 2995 | 2990 | 3000 | 2990 | 122 |
| 603 | 20231016 | 092600 | 108027495 | 3000 | 3000 | 3000 | 3000 | 20 |
| 604 | 20231016 | 092500 | 107967495 | 3000 | 3010 | 3010 | 2995 | 2098 |
| 605 | 20231016 | 092400 | 101678585 | 3010 | 3010 | 3010 | 3010 | 16 |
| 606 | 20231016 | 092300 | 101630425 | 3010 | 3010 | 3010 | 3010 | 0 |
| 607 | 20231016 | 092200 | 101630425 | 3010 | 3010 | 3010 | 3010 | 0 |
| 608 | 20231016 | 092100 | 101630425 | 3010 | 3005 | 3010 | 3005 | 665 |
| 609 | 20231016 | 092000 | 99629100 | 3005 | 3005 | 3005 | 3005 | 4 |
| 610 | 20231016 | 091900 | 99617080 | 3005 | 3005 | 3005 | 3005 | 877 |
| 611 | 20231016 | 091800 | 96981695 | 3005 | 3005 | 3005 | 3000 | 42 |
| 612 | 20231016 | 091700 | 96855490 | 3000 | 3000 | 3000 | 3000 | 1238 |
| 613 | 20231016 | 091600 | 93141490 | 3005 | 3005 | 3005 | 3005 | 732 |
| 614 | 20231016 | 091500 | 90941830 | 3010 | 3010 | 3010 | 3010 | 1 |
| 615 | 20231016 | 091400 | 90938820 | 3010 | 3010 | 3010 | 3010 | 10 |
| 616 | 20231016 | 091300 | 90908720 | 3015 | 3015 | 3015 | 3015 | 0 |
| 617 | 20231016 | 091200 | 90908720 | 3015 | 3015 | 3015 | 3015 | 166 |
| 618 | 20231016 | 091100 | 90408230 | 3010 | 3005 | 3010 | 3005 | 1249 |
| 619 | 20231016 | 091000 | 86654935 | 3005 | 3005 | 3005 | 3005 | 5 |
| 620 | 20231016 | 090900 | 86639910 | 2995 | 2995 | 2995 | 2990 | 510 |
| 621 | 20231016 | 090800 | 85114770 | 2990 | 3005 | 3005 | 2990 | 1872 |
| 622 | 20231016 | 090700 | 79506605 | 3005 | 2995 | 3005 | 2995 | 442 |
| 623 | 20231016 | 090600 | 78182580 | 2995 | 2995 | 2995 | 2985 | 2075 |
| 624 | 20231016 | 090500 | 71982475 | 3005 | 3005 | 3005 | 2985 | 177 |
| 625 | 20231016 | 090400 | 71454090 | 2990 | 3005 | 3005 | 2975 | 8668 |
| 626 | 20231016 | 090300 | 45567350 | 3005 | 2995 | 3005 | 2990 | 4645 |
| 627 | 20231016 | 090200 | 31660090 | 2995 | 3010 | 3010 | 2995 | 2123 |
| 628 | 20231016 | 090100 | 25289980 | 3000 | 3040 | 3040 | 3000 | 6960 |
| 629 | 20231016 | 090000 | 4317880 | 3040 | 3025 | 3040 | 3025 | 1426 |