30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 192500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 6371 |
| 3 | 20231012 | 192400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 4 | 20231012 | 192300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 5 | 20231012 | 192200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 6 | 20231012 | 192100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 7 | 20231012 | 192000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 8 | 20231012 | 191900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 9 | 20231012 | 191800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 10 | 20231012 | 191700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 11 | 20231012 | 191600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 12 | 20231012 | 191500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 13 | 20231012 | 191400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 14 | 20231012 | 191300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 15 | 20231012 | 191200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 16 | 20231012 | 191100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 17 | 20231012 | 191000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 18 | 20231012 | 190900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 19 | 20231012 | 190800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 20 | 20231012 | 190700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 21 | 20231012 | 190600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 22 | 20231012 | 190500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 23 | 20231012 | 190400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 24 | 20231012 | 190300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 25 | 20231012 | 190200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 26 | 20231012 | 190100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 27 | 20231012 | 190000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 28 | 20231012 | 185900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 29 | 20231012 | 185800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 30 | 20231012 | 185700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 31 | 20231012 | 185600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 32 | 20231012 | 185500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 6371 |
| 33 | 20231012 | 185400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 34 | 20231012 | 185300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 35 | 20231012 | 185200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 36 | 20231012 | 185100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 37 | 20231012 | 185000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 38 | 20231012 | 184900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 39 | 20231012 | 184800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 40 | 20231012 | 184700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 41 | 20231012 | 184600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 42 | 20231012 | 184500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 43 | 20231012 | 184400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 44 | 20231012 | 184300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 45 | 20231012 | 184200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 46 | 20231012 | 184100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 47 | 20231012 | 184000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 48 | 20231012 | 183900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 49 | 20231012 | 183800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 50 | 20231012 | 183700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 51 | 20231012 | 183600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 52 | 20231012 | 183500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 53 | 20231012 | 183400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 54 | 20231012 | 183300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 55 | 20231012 | 183200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 56 | 20231012 | 183100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 57 | 20231012 | 183000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 58 | 20231012 | 182900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 59 | 20231012 | 182800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 60 | 20231012 | 182700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 61 | 20231012 | 182600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 62 | 20231012 | 182500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 6371 |
| 63 | 20231012 | 182400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 64 | 20231012 | 182300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 65 | 20231012 | 182200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 66 | 20231012 | 182100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 67 | 20231012 | 182000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 68 | 20231012 | 181900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 69 | 20231012 | 181800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 70 | 20231012 | 181700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 71 | 20231012 | 181600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 72 | 20231012 | 181500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 73 | 20231012 | 181400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 74 | 20231012 | 181300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 75 | 20231012 | 181200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 76 | 20231012 | 181100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 77 | 20231012 | 181000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 78 | 20231012 | 180900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 79 | 20231012 | 180800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 80 | 20231012 | 180700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 81 | 20231012 | 180600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 82 | 20231012 | 180500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 83 | 20231012 | 180400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 84 | 20231012 | 180300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 85 | 20231012 | 180200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 86 | 20231012 | 180100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 87 | 20231012 | 180000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 88 | 20231012 | 175900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 89 | 20231012 | 175800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 90 | 20231012 | 175700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 91 | 20231012 | 175600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 92 | 20231012 | 175500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 6371 |
| 93 | 20231012 | 175400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 94 | 20231012 | 175300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 95 | 20231012 | 175200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 96 | 20231012 | 175100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 97 | 20231012 | 175000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 98 | 20231012 | 174900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 99 | 20231012 | 174800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 100 | 20231012 | 174700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 101 | 20231012 | 174600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 102 | 20231012 | 174500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 103 | 20231012 | 174400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 104 | 20231012 | 174300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 105 | 20231012 | 174200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 106 | 20231012 | 174100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 107 | 20231012 | 174000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 108 | 20231012 | 173900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 109 | 20231012 | 173800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 110 | 20231012 | 173700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 111 | 20231012 | 173600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 112 | 20231012 | 173500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 113 | 20231012 | 173400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 114 | 20231012 | 173300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 115 | 20231012 | 173200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 116 | 20231012 | 173100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 117 | 20231012 | 173000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 118 | 20231012 | 172900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 119 | 20231012 | 172800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 120 | 20231012 | 172700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 121 | 20231012 | 172600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 122 | 20231012 | 172500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 6371 |
| 123 | 20231012 | 172400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 124 | 20231012 | 172300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 125 | 20231012 | 172200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 126 | 20231012 | 172100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 127 | 20231012 | 172000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 128 | 20231012 | 171900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 129 | 20231012 | 171800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 130 | 20231012 | 171700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 131 | 20231012 | 171600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 132 | 20231012 | 171500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 133 | 20231012 | 171400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 134 | 20231012 | 171300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 135 | 20231012 | 171200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 136 | 20231012 | 171100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 137 | 20231012 | 171000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 138 | 20231012 | 170900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 139 | 20231012 | 170800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 140 | 20231012 | 170700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 141 | 20231012 | 170600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 142 | 20231012 | 170500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 143 | 20231012 | 170400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 144 | 20231012 | 170300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 145 | 20231012 | 170200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 146 | 20231012 | 170100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 147 | 20231012 | 170000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 148 | 20231012 | 165900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 149 | 20231012 | 165800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 150 | 20231012 | 165700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 151 | 20231012 | 165600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 152 | 20231012 | 165500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 6371 |
| 153 | 20231012 | 165400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 154 | 20231012 | 165300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 155 | 20231012 | 165200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 156 | 20231012 | 165100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 157 | 20231012 | 165000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 158 | 20231012 | 164900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 159 | 20231012 | 164800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 160 | 20231012 | 164700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 161 | 20231012 | 164600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 162 | 20231012 | 164500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 163 | 20231012 | 164400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 164 | 20231012 | 164300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 165 | 20231012 | 164200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 166 | 20231012 | 164100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 167 | 20231012 | 164000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 168 | 20231012 | 163900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 169 | 20231012 | 163800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 170 | 20231012 | 163700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 171 | 20231012 | 163600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 172 | 20231012 | 163500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 173 | 20231012 | 163400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 174 | 20231012 | 163300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 175 | 20231012 | 163200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 176 | 20231012 | 163100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 177 | 20231012 | 163000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 178 | 20231012 | 162900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 179 | 20231012 | 162800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 180 | 20231012 | 162700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 181 | 20231012 | 162600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 182 | 20231012 | 162500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 6371 |
| 183 | 20231012 | 162400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 184 | 20231012 | 162300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 185 | 20231012 | 162200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 186 | 20231012 | 162100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 187 | 20231012 | 162000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 188 | 20231012 | 161900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 189 | 20231012 | 161800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 190 | 20231012 | 161700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 191 | 20231012 | 161600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 192 | 20231012 | 161500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 193 | 20231012 | 161400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 194 | 20231012 | 161300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 195 | 20231012 | 161200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 196 | 20231012 | 161100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 197 | 20231012 | 161000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 198 | 20231012 | 160900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 199 | 20231012 | 160800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 200 | 20231012 | 160700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 201 | 20231012 | 160600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 202 | 20231012 | 160500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 203 | 20231012 | 160400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 204 | 20231012 | 160300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 205 | 20231012 | 160200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 206 | 20231012 | 160100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 207 | 20231012 | 160000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 208 | 20231012 | 155900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 209 | 20231012 | 155800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 210 | 20231012 | 155700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 211 | 20231012 | 155600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 212 | 20231012 | 155500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 6371 |
| 213 | 20231012 | 155400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 214 | 20231012 | 155300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 215 | 20231012 | 155200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 216 | 20231012 | 155100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 217 | 20231012 | 155000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 218 | 20231012 | 154900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 219 | 20231012 | 154800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 220 | 20231012 | 154700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 221 | 20231012 | 154600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 222 | 20231012 | 154500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 223 | 20231012 | 154400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 224 | 20231012 | 154300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 225 | 20231012 | 154200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 226 | 20231012 | 154100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 227 | 20231012 | 154000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 228 | 20231012 | 153900 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 229 | 20231012 | 153800 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 230 | 20231012 | 153700 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 231 | 20231012 | 153600 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 232 | 20231012 | 153500 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 233 | 20231012 | 153400 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 234 | 20231012 | 153300 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 235 | 20231012 | 153200 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 236 | 20231012 | 153100 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 0 |
| 237 | 20231012 | 153000 | 1146130260 | 4825 | 4825 | 4825 | 4825 | 6371 |
| 238 | 20231012 | 152900 | 1115390185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 239 | 20231012 | 152800 | 1115390185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 240 | 20231012 | 152700 | 1115390185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 241 | 20231012 | 152600 | 1115390185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 242 | 20231012 | 152500 | 1115390185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 243 | 20231012 | 152400 | 1115390185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 244 | 20231012 | 152300 | 1115390185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 245 | 20231012 | 152200 | 1115390185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 246 | 20231012 | 152100 | 1115390185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 247 | 20231012 | 152000 | 1115390185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 248 | 20231012 | 151900 | 1115390185 | 4810 | 4800 | 4810 | 4800 | 1874 |
| 249 | 20231012 | 151800 | 1106384555 | 4805 | 4805 | 4805 | 4805 | 102 |
| 250 | 20231012 | 151700 | 1105894445 | 4795 | 4800 | 4800 | 4795 | 1107 |
| 251 | 20231012 | 151600 | 1100583880 | 4800 | 4800 | 4800 | 4795 | 2207 |
| 252 | 20231012 | 151500 | 1089992745 | 4795 | 4805 | 4805 | 4795 | 1050 |
| 253 | 20231012 | 151400 | 1084951745 | 4810 | 4805 | 4810 | 4805 | 801 |
| 254 | 20231012 | 151300 | 1081102935 | 4810 | 4800 | 4810 | 4800 | 1058 |
| 255 | 20231012 | 151200 | 1076018955 | 4820 | 4815 | 4820 | 4805 | 2425 |
| 256 | 20231012 | 151100 | 1064359510 | 4815 | 4825 | 4825 | 4815 | 1480 |
| 257 | 20231012 | 151000 | 1057231010 | 4815 | 4820 | 4820 | 4805 | 1044 |
| 258 | 20231012 | 150900 | 1052200785 | 4815 | 4800 | 4815 | 4800 | 441 |
| 259 | 20231012 | 150800 | 1050078870 | 4800 | 4810 | 4820 | 4800 | 2569 |
| 260 | 20231012 | 150700 | 1037730300 | 4810 | 4815 | 4815 | 4810 | 994 |
| 261 | 20231012 | 150600 | 1032947490 | 4825 | 4815 | 4825 | 4815 | 882 |
| 262 | 20231012 | 150500 | 1028700640 | 4815 | 4820 | 4820 | 4815 | 1500 |
| 263 | 20231012 | 150400 | 1021474485 | 4830 | 4830 | 4830 | 4830 | 3 |
| 264 | 20231012 | 150300 | 1021459995 | 4820 | 4820 | 4820 | 4820 | 2 |
| 265 | 20231012 | 150200 | 1021450355 | 4825 | 4815 | 4825 | 4815 | 4847 |
| 266 | 20231012 | 150100 | 998073315 | 4825 | 4825 | 4825 | 4825 | 2 |
| 267 | 20231012 | 150000 | 998063665 | 4820 | 4825 | 4825 | 4820 | 2200 |
| 268 | 20231012 | 145900 | 987458665 | 4830 | 4825 | 4830 | 4825 | 128 |
| 269 | 20231012 | 145800 | 986840545 | 4825 | 4825 | 4825 | 4825 | 0 |
| 270 | 20231012 | 145700 | 986840545 | 4825 | 4820 | 4825 | 4820 | 1149 |
| 271 | 20231012 | 145600 | 981298645 | 4825 | 4825 | 4825 | 4825 | 0 |
| 272 | 20231012 | 145500 | 981298645 | 4825 | 4825 | 4825 | 4825 | 379 |
| 273 | 20231012 | 145400 | 979469970 | 4830 | 4830 | 4830 | 4830 | 0 |
| 274 | 20231012 | 145300 | 979469970 | 4830 | 4830 | 4830 | 4830 | 719 |
| 275 | 20231012 | 145200 | 975997200 | 4835 | 4835 | 4835 | 4835 | 0 |
| 276 | 20231012 | 145100 | 975997200 | 4835 | 4835 | 4835 | 4835 | 1 |
| 277 | 20231012 | 145000 | 975992365 | 4830 | 4835 | 4835 | 4830 | 305 |
| 278 | 20231012 | 144900 | 974518715 | 4830 | 4830 | 4830 | 4830 | 100 |
| 279 | 20231012 | 144800 | 974035715 | 4830 | 4830 | 4830 | 4830 | 0 |
| 280 | 20231012 | 144700 | 974035715 | 4830 | 4830 | 4830 | 4830 | 59 |
| 281 | 20231012 | 144600 | 973750745 | 4830 | 4830 | 4830 | 4830 | 11 |
| 282 | 20231012 | 144500 | 973697615 | 4830 | 4830 | 4830 | 4830 | 0 |
| 283 | 20231012 | 144400 | 973697615 | 4830 | 4830 | 4830 | 4830 | 57 |
| 284 | 20231012 | 144300 | 973422305 | 4830 | 4830 | 4830 | 4830 | 0 |
| 285 | 20231012 | 144200 | 973422305 | 4830 | 4830 | 4830 | 4830 | 300 |
| 286 | 20231012 | 144100 | 971973305 | 4830 | 4825 | 4830 | 4825 | 1001 |
| 287 | 20231012 | 144000 | 967138485 | 4820 | 4820 | 4820 | 4820 | 679 |
| 288 | 20231012 | 143900 | 963865705 | 4820 | 4820 | 4820 | 4820 | 0 |
| 289 | 20231012 | 143800 | 963865705 | 4820 | 4815 | 4820 | 4815 | 4 |
| 290 | 20231012 | 143700 | 963846435 | 4815 | 4815 | 4815 | 4815 | 128 |
| 291 | 20231012 | 143600 | 963230115 | 4820 | 4820 | 4820 | 4820 | 0 |
| 292 | 20231012 | 143500 | 963230115 | 4820 | 4820 | 4820 | 4820 | 0 |
| 293 | 20231012 | 143400 | 963230115 | 4820 | 4810 | 4820 | 4810 | 2 |
| 294 | 20231012 | 143300 | 963220485 | 4815 | 4810 | 4815 | 4810 | 138 |
| 295 | 20231012 | 143200 | 962556455 | 4815 | 4815 | 4815 | 4815 | 10 |
| 296 | 20231012 | 143100 | 962508305 | 4815 | 4810 | 4815 | 4810 | 81 |
| 297 | 20231012 | 143000 | 962118295 | 4815 | 4810 | 4815 | 4810 | 498 |
| 298 | 20231012 | 142900 | 959722700 | 4810 | 4810 | 4810 | 4805 | 140 |
| 299 | 20231012 | 142800 | 959049305 | 4805 | 4805 | 4810 | 4805 | 1237 |
| 300 | 20231012 | 142700 | 953099585 | 4805 | 4810 | 4810 | 4805 | 1707 |
| 301 | 20231012 | 142600 | 944888945 | 4815 | 4815 | 4815 | 4815 | 664 |
| 302 | 20231012 | 142500 | 941691785 | 4820 | 4815 | 4820 | 4815 | 51 |
| 303 | 20231012 | 142400 | 941446215 | 4815 | 4815 | 4815 | 4815 | 27 |
| 304 | 20231012 | 142300 | 941316210 | 4815 | 4815 | 4815 | 4815 | 223 |
| 305 | 20231012 | 142200 | 940242465 | 4820 | 4820 | 4820 | 4820 | 0 |
| 306 | 20231012 | 142100 | 940242465 | 4820 | 4820 | 4820 | 4820 | 0 |
| 307 | 20231012 | 142000 | 940242465 | 4820 | 4820 | 4820 | 4820 | 0 |
| 308 | 20231012 | 141900 | 940242465 | 4820 | 4820 | 4820 | 4820 | 0 |
| 309 | 20231012 | 141800 | 940242465 | 4820 | 4820 | 4820 | 4820 | 1 |
| 310 | 20231012 | 141700 | 940237645 | 4820 | 4820 | 4820 | 4820 | 389 |
| 311 | 20231012 | 141600 | 938362665 | 4820 | 4820 | 4820 | 4820 | 0 |
| 312 | 20231012 | 141500 | 938362665 | 4820 | 4820 | 4820 | 4820 | 0 |
| 313 | 20231012 | 141400 | 938362665 | 4820 | 4815 | 4820 | 4810 | 317 |
| 314 | 20231012 | 141300 | 936836875 | 4820 | 4820 | 4820 | 4820 | 8 |
| 315 | 20231012 | 141200 | 936798315 | 4820 | 4820 | 4820 | 4820 | 3 |
| 316 | 20231012 | 141100 | 936783855 | 4830 | 4830 | 4830 | 4830 | 0 |
| 317 | 20231012 | 141000 | 936783855 | 4830 | 4830 | 4830 | 4830 | 1 |
| 318 | 20231012 | 140900 | 936779025 | 4820 | 4820 | 4820 | 4820 | 316 |
| 319 | 20231012 | 140800 | 935255905 | 4820 | 4820 | 4820 | 4820 | 0 |
| 320 | 20231012 | 140700 | 935255905 | 4820 | 4820 | 4820 | 4820 | 0 |
| 321 | 20231012 | 140600 | 935255905 | 4820 | 4820 | 4820 | 4820 | 210 |
| 322 | 20231012 | 140500 | 934243705 | 4820 | 4820 | 4820 | 4820 | 0 |
| 323 | 20231012 | 140400 | 934243705 | 4820 | 4820 | 4820 | 4820 | 126 |
| 324 | 20231012 | 140300 | 933636385 | 4820 | 4820 | 4820 | 4810 | 1126 |
| 325 | 20231012 | 140200 | 928214940 | 4820 | 4825 | 4825 | 4820 | 1223 |
| 326 | 20231012 | 140100 | 922316360 | 4825 | 4825 | 4830 | 4825 | 401 |
| 327 | 20231012 | 140000 | 920381530 | 4830 | 4830 | 4830 | 4825 | 1006 |
| 328 | 20231012 | 135900 | 915527570 | 4825 | 4825 | 4825 | 4825 | 815 |
| 329 | 20231012 | 135800 | 911595195 | 4830 | 4830 | 4830 | 4830 | 785 |
| 330 | 20231012 | 135700 | 907803645 | 4840 | 4840 | 4840 | 4840 | 0 |
| 331 | 20231012 | 135600 | 907803645 | 4840 | 4840 | 4840 | 4840 | 0 |
| 332 | 20231012 | 135500 | 907803645 | 4840 | 4840 | 4840 | 4840 | 0 |
| 333 | 20231012 | 135400 | 907803645 | 4840 | 4845 | 4845 | 4840 | 19 |
| 334 | 20231012 | 135300 | 907711615 | 4845 | 4845 | 4845 | 4845 | 17 |
| 335 | 20231012 | 135200 | 907629250 | 4840 | 4835 | 4840 | 4835 | 886 |
| 336 | 20231012 | 135100 | 903342055 | 4835 | 4830 | 4835 | 4830 | 1548 |
| 337 | 20231012 | 135000 | 895861840 | 4830 | 4830 | 4830 | 4830 | 0 |
| 338 | 20231012 | 134900 | 895861840 | 4830 | 4830 | 4830 | 4830 | 2 |
| 339 | 20231012 | 134800 | 895852180 | 4835 | 4835 | 4835 | 4835 | 0 |
| 340 | 20231012 | 134700 | 895852180 | 4835 | 4830 | 4835 | 4830 | 3 |
| 341 | 20231012 | 134600 | 895837685 | 4830 | 4830 | 4830 | 4830 | 0 |
| 342 | 20231012 | 134500 | 895837685 | 4830 | 4830 | 4830 | 4830 | 0 |
| 343 | 20231012 | 134400 | 895837685 | 4830 | 4835 | 4835 | 4830 | 89 |
| 344 | 20231012 | 134300 | 895407810 | 4830 | 4840 | 4840 | 4830 | 92 |
| 345 | 20231012 | 134200 | 894963410 | 4840 | 4840 | 4840 | 4840 | 220 |
| 346 | 20231012 | 134100 | 893898610 | 4840 | 4840 | 4840 | 4840 | 20 |
| 347 | 20231012 | 134000 | 893801810 | 4830 | 4830 | 4830 | 4830 | 0 |
| 348 | 20231012 | 133900 | 893801810 | 4830 | 4830 | 4840 | 4825 | 696 |
| 349 | 20231012 | 133800 | 890440720 | 4840 | 4840 | 4840 | 4840 | 150 |
| 350 | 20231012 | 133700 | 889714720 | 4840 | 4835 | 4840 | 4835 | 103 |
| 351 | 20231012 | 133600 | 889216205 | 4830 | 4830 | 4830 | 4830 | 40 |
| 352 | 20231012 | 133500 | 889023005 | 4830 | 4835 | 4840 | 4830 | 18 |
| 353 | 20231012 | 133400 | 888935975 | 4835 | 4840 | 4840 | 4835 | 1140 |
| 354 | 20231012 | 133300 | 883423075 | 4840 | 4840 | 4840 | 4840 | 2 |
| 355 | 20231012 | 133200 | 883413395 | 4840 | 4840 | 4840 | 4840 | 413 |
| 356 | 20231012 | 133100 | 881414475 | 4840 | 4840 | 4840 | 4840 | 0 |
| 357 | 20231012 | 133000 | 881414475 | 4840 | 4840 | 4840 | 4840 | 0 |
| 358 | 20231012 | 132900 | 881414475 | 4840 | 4840 | 4840 | 4840 | 0 |
| 359 | 20231012 | 132800 | 881414475 | 4840 | 4840 | 4840 | 4840 | 210 |
| 360 | 20231012 | 132700 | 880398075 | 4840 | 4835 | 4840 | 4835 | 19 |
| 361 | 20231012 | 132600 | 880306125 | 4840 | 4840 | 4840 | 4840 | 7 |
| 362 | 20231012 | 132500 | 880272245 | 4840 | 4840 | 4840 | 4840 | 200 |
| 363 | 20231012 | 132400 | 879304245 | 4845 | 4845 | 4845 | 4845 | 3 |
| 364 | 20231012 | 132300 | 879289710 | 4845 | 4845 | 4845 | 4845 | 1 |
| 365 | 20231012 | 132200 | 879284865 | 4845 | 4845 | 4845 | 4845 | 0 |
| 366 | 20231012 | 132100 | 879284865 | 4845 | 4845 | 4845 | 4845 | 0 |
| 367 | 20231012 | 132000 | 879284865 | 4845 | 4845 | 4845 | 4845 | 0 |
| 368 | 20231012 | 131900 | 879284865 | 4845 | 4845 | 4845 | 4845 | 1 |
| 369 | 20231012 | 131800 | 879280020 | 4840 | 4840 | 4840 | 4840 | 15 |
| 370 | 20231012 | 131700 | 879207420 | 4850 | 4845 | 4850 | 4845 | 8 |
| 371 | 20231012 | 131600 | 879168630 | 4840 | 4840 | 4840 | 4840 | 0 |
| 372 | 20231012 | 131500 | 879168630 | 4840 | 4840 | 4840 | 4840 | 0 |
| 373 | 20231012 | 131400 | 879168630 | 4840 | 4840 | 4840 | 4840 | 585 |
| 374 | 20231012 | 131300 | 876337230 | 4840 | 4845 | 4845 | 4840 | 3700 |
| 375 | 20231012 | 131200 | 858429200 | 4845 | 4845 | 4845 | 4845 | 4 |
| 376 | 20231012 | 131100 | 858409820 | 4850 | 4850 | 4850 | 4850 | 0 |
| 377 | 20231012 | 131000 | 858409820 | 4850 | 4845 | 4850 | 4845 | 35 |
| 378 | 20231012 | 130900 | 858240120 | 4845 | 4845 | 4845 | 4845 | 30 |
| 379 | 20231012 | 130800 | 858094770 | 4845 | 4845 | 4845 | 4845 | 0 |
| 380 | 20231012 | 130700 | 858094770 | 4845 | 4855 | 4855 | 4845 | 222 |
| 381 | 20231012 | 130600 | 857018960 | 4850 | 4850 | 4850 | 4850 | 1400 |
| 382 | 20231012 | 130500 | 850228960 | 4850 | 4850 | 4855 | 4845 | 1652 |
| 383 | 20231012 | 130400 | 842215385 | 4855 | 4850 | 4855 | 4850 | 4 |
| 384 | 20231012 | 130300 | 842195980 | 4850 | 4850 | 4850 | 4850 | 0 |
| 385 | 20231012 | 130200 | 842195980 | 4850 | 4850 | 4850 | 4845 | 292 |
| 386 | 20231012 | 130100 | 840780085 | 4850 | 4850 | 4850 | 4850 | 8 |
| 387 | 20231012 | 130000 | 840741285 | 4850 | 4850 | 4850 | 4850 | 40 |
| 388 | 20231012 | 125900 | 840547285 | 4850 | 4850 | 4850 | 4850 | 0 |
| 389 | 20231012 | 125800 | 840547285 | 4850 | 4850 | 4850 | 4850 | 0 |
| 390 | 20231012 | 125700 | 840547285 | 4850 | 4850 | 4850 | 4850 | 0 |
| 391 | 20231012 | 125600 | 840547285 | 4850 | 4855 | 4855 | 4850 | 2 |
| 392 | 20231012 | 125500 | 840537580 | 4855 | 4850 | 4855 | 4850 | 18 |
| 393 | 20231012 | 125400 | 840450275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 394 | 20231012 | 125300 | 840450275 | 4860 | 4860 | 4860 | 4860 | 61 |
| 395 | 20231012 | 125200 | 840153815 | 4860 | 4850 | 4860 | 4850 | 3977 |
| 396 | 20231012 | 125100 | 820853925 | 4850 | 4850 | 4850 | 4850 | 0 |
| 397 | 20231012 | 125000 | 820853925 | 4850 | 4850 | 4850 | 4850 | 207 |
| 398 | 20231012 | 124900 | 819849975 | 4850 | 4840 | 4850 | 4840 | 11 |
| 399 | 20231012 | 124800 | 819796725 | 4840 | 4840 | 4840 | 4840 | 39 |
| 400 | 20231012 | 124700 | 819607965 | 4840 | 4840 | 4840 | 4840 | 0 |
| 401 | 20231012 | 124600 | 819607965 | 4840 | 4840 | 4840 | 4840 | 0 |
| 402 | 20231012 | 124500 | 819607965 | 4840 | 4845 | 4845 | 4840 | 42 |
| 403 | 20231012 | 124400 | 819404575 | 4850 | 4850 | 4850 | 4850 | 1 |
| 404 | 20231012 | 124300 | 819399725 | 4850 | 4850 | 4850 | 4850 | 15 |
| 405 | 20231012 | 124200 | 819326975 | 4845 | 4845 | 4845 | 4845 | 0 |
| 406 | 20231012 | 124100 | 819326975 | 4845 | 4840 | 4845 | 4840 | 249 |
| 407 | 20231012 | 124000 | 818121790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 408 | 20231012 | 123900 | 818121790 | 4840 | 4835 | 4840 | 4835 | 151 |
| 409 | 20231012 | 123800 | 817390955 | 4835 | 4835 | 4835 | 4835 | 969 |
| 410 | 20231012 | 123700 | 812705840 | 4835 | 4845 | 4845 | 4835 | 2 |
| 411 | 20231012 | 123600 | 812696160 | 4840 | 4850 | 4850 | 4840 | 939 |
| 412 | 20231012 | 123500 | 808151390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 413 | 20231012 | 123400 | 808151390 | 4850 | 4845 | 4850 | 4845 | 362 |
| 414 | 20231012 | 123300 | 806397495 | 4845 | 4845 | 4845 | 4845 | 1 |
| 415 | 20231012 | 123200 | 806392650 | 4845 | 4845 | 4845 | 4845 | 0 |
| 416 | 20231012 | 123100 | 806392650 | 4845 | 4845 | 4845 | 4845 | 0 |
| 417 | 20231012 | 123000 | 806392650 | 4845 | 4845 | 4845 | 4845 | 0 |
| 418 | 20231012 | 122900 | 806392650 | 4845 | 4845 | 4845 | 4845 | 282 |
| 419 | 20231012 | 122800 | 805026360 | 4845 | 4845 | 4845 | 4845 | 1 |
| 420 | 20231012 | 122700 | 805021515 | 4845 | 4840 | 4850 | 4840 | 337 |
| 421 | 20231012 | 122600 | 803389245 | 4850 | 4845 | 4850 | 4845 | 826 |
| 422 | 20231012 | 122500 | 799387270 | 4840 | 4830 | 4840 | 4830 | 1241 |
| 423 | 20231012 | 122400 | 793381345 | 4835 | 4835 | 4835 | 4835 | 1 |
| 424 | 20231012 | 122300 | 793376510 | 4835 | 4835 | 4835 | 4835 | 0 |
| 425 | 20231012 | 122200 | 793376510 | 4835 | 4835 | 4835 | 4835 | 410 |
| 426 | 20231012 | 122100 | 791394160 | 4835 | 4835 | 4835 | 4835 | 510 |
| 427 | 20231012 | 122000 | 788928310 | 4840 | 4845 | 4845 | 4835 | 6266 |
| 428 | 20231012 | 121900 | 758627950 | 4855 | 4840 | 4855 | 4840 | 1454 |
| 429 | 20231012 | 121800 | 751584300 | 4840 | 4840 | 4840 | 4840 | 1 |
| 430 | 20231012 | 121700 | 751579460 | 4835 | 4835 | 4835 | 4835 | 0 |
| 431 | 20231012 | 121600 | 751579460 | 4835 | 4835 | 4835 | 4835 | 1070 |
| 432 | 20231012 | 121500 | 746406010 | 4840 | 4850 | 4850 | 4840 | 350 |
| 433 | 20231012 | 121400 | 744710210 | 4855 | 4855 | 4855 | 4855 | 0 |
| 434 | 20231012 | 121300 | 744710210 | 4855 | 4855 | 4855 | 4855 | 0 |
| 435 | 20231012 | 121200 | 744710210 | 4855 | 4855 | 4855 | 4855 | 1 |
| 436 | 20231012 | 121100 | 744705355 | 4855 | 4855 | 4855 | 4855 | 0 |
| 437 | 20231012 | 121000 | 744705355 | 4855 | 4855 | 4855 | 4855 | 1 |
| 438 | 20231012 | 120900 | 744700500 | 4850 | 4860 | 4860 | 4850 | 474 |
| 439 | 20231012 | 120800 | 742401590 | 4860 | 4860 | 4860 | 4860 | 300 |
| 440 | 20231012 | 120700 | 740943590 | 4860 | 4850 | 4860 | 4850 | 1893 |
| 441 | 20231012 | 120600 | 731754155 | 4855 | 4855 | 4855 | 4855 | 0 |
| 442 | 20231012 | 120500 | 731754155 | 4855 | 4860 | 4860 | 4855 | 22 |
| 443 | 20231012 | 120400 | 731647240 | 4860 | 4845 | 4860 | 4845 | 10350 |
| 444 | 20231012 | 120300 | 681439940 | 4845 | 4840 | 4845 | 4840 | 41 |
| 445 | 20231012 | 120200 | 681241495 | 4845 | 4840 | 4845 | 4840 | 19 |
| 446 | 20231012 | 120100 | 681149515 | 4840 | 4840 | 4840 | 4840 | 0 |
| 447 | 20231012 | 120000 | 681149515 | 4840 | 4840 | 4840 | 4840 | 0 |
| 448 | 20231012 | 115900 | 681149515 | 4840 | 4835 | 4840 | 4830 | 9891 |
| 449 | 20231012 | 115800 | 633365300 | 4840 | 4840 | 4840 | 4840 | 0 |
| 450 | 20231012 | 115700 | 633365300 | 4840 | 4845 | 4845 | 4840 | 707 |
| 451 | 20231012 | 115600 | 629939920 | 4845 | 4845 | 4845 | 4845 | 54 |
| 452 | 20231012 | 115500 | 629678290 | 4845 | 4845 | 4845 | 4845 | 0 |
| 453 | 20231012 | 115400 | 629678290 | 4845 | 4845 | 4845 | 4845 | 0 |
| 454 | 20231012 | 115300 | 629678290 | 4845 | 4840 | 4845 | 4840 | 689 |
| 455 | 20231012 | 115200 | 626342585 | 4835 | 4835 | 4835 | 4835 | 0 |
| 456 | 20231012 | 115100 | 626342585 | 4835 | 4840 | 4840 | 4835 | 420 |
| 457 | 20231012 | 115000 | 624310440 | 4845 | 4845 | 4845 | 4845 | 1 |
| 458 | 20231012 | 114900 | 624305595 | 4850 | 4850 | 4850 | 4850 | 25 |
| 459 | 20231012 | 114800 | 624184345 | 4850 | 4850 | 4850 | 4850 | 0 |
| 460 | 20231012 | 114700 | 624184345 | 4850 | 4845 | 4850 | 4845 | 1467 |
| 461 | 20231012 | 114600 | 617075340 | 4840 | 4835 | 4840 | 4835 | 198 |
| 462 | 20231012 | 114500 | 616117055 | 4835 | 4835 | 4840 | 4835 | 530 |
| 463 | 20231012 | 114400 | 613554475 | 4835 | 4840 | 4840 | 4835 | 880 |
| 464 | 20231012 | 114300 | 609296775 | 4840 | 4840 | 4840 | 4840 | 273 |
| 465 | 20231012 | 114200 | 607975455 | 4840 | 4840 | 4840 | 4840 | 0 |
| 466 | 20231012 | 114100 | 607975455 | 4840 | 4840 | 4840 | 4840 | 516 |
| 467 | 20231012 | 114000 | 605478015 | 4840 | 4840 | 4840 | 4840 | 0 |
| 468 | 20231012 | 113900 | 605478015 | 4840 | 4840 | 4840 | 4840 | 0 |
| 469 | 20231012 | 113800 | 605478015 | 4840 | 4845 | 4845 | 4840 | 200 |
| 470 | 20231012 | 113700 | 604509850 | 4850 | 4850 | 4850 | 4850 | 0 |
| 471 | 20231012 | 113600 | 604509850 | 4850 | 4850 | 4850 | 4850 | 10 |
| 472 | 20231012 | 113500 | 604461350 | 4850 | 4850 | 4850 | 4850 | 22 |
| 473 | 20231012 | 113400 | 604354650 | 4850 | 4850 | 4850 | 4850 | 1 |
| 474 | 20231012 | 113300 | 604349800 | 4840 | 4840 | 4840 | 4840 | 0 |
| 475 | 20231012 | 113200 | 604349800 | 4840 | 4850 | 4850 | 4840 | 207 |
| 476 | 20231012 | 113100 | 603347910 | 4845 | 4845 | 4845 | 4845 | 3000 |
| 477 | 20231012 | 113000 | 588812910 | 4850 | 4850 | 4850 | 4850 | 0 |
| 478 | 20231012 | 112900 | 588812910 | 4850 | 4850 | 4850 | 4850 | 200 |
| 479 | 20231012 | 112800 | 587842910 | 4850 | 4850 | 4850 | 4850 | 501 |
| 480 | 20231012 | 112700 | 585413060 | 4850 | 4850 | 4850 | 4850 | 0 |
| 481 | 20231012 | 112600 | 585413060 | 4850 | 4855 | 4855 | 4850 | 302 |
| 482 | 20231012 | 112500 | 583948350 | 4845 | 4845 | 4845 | 4845 | 269 |
| 483 | 20231012 | 112400 | 582645045 | 4850 | 4855 | 4855 | 4850 | 728 |
| 484 | 20231012 | 112300 | 579110835 | 4855 | 4855 | 4855 | 4855 | 505 |
| 485 | 20231012 | 112200 | 576659060 | 4855 | 4850 | 4855 | 4850 | 1163 |
| 486 | 20231012 | 112100 | 571018505 | 4855 | 4855 | 4855 | 4855 | 0 |
| 487 | 20231012 | 112000 | 571018505 | 4855 | 4845 | 4855 | 4845 | 2 |
| 488 | 20231012 | 111900 | 571008805 | 4855 | 4845 | 4855 | 4845 | 14 |
| 489 | 20231012 | 111800 | 570940960 | 4845 | 4850 | 4855 | 4845 | 102 |
| 490 | 20231012 | 111700 | 570446260 | 4850 | 4860 | 4860 | 4850 | 317 |
| 491 | 20231012 | 111600 | 568907420 | 4855 | 4840 | 4855 | 4840 | 7678 |
| 492 | 20231012 | 111500 | 531681355 | 4835 | 4830 | 4835 | 4830 | 1864 |
| 493 | 20231012 | 111400 | 522670415 | 4830 | 4835 | 4835 | 4830 | 12 |
| 494 | 20231012 | 111300 | 522612405 | 4835 | 4835 | 4835 | 4835 | 0 |
| 495 | 20231012 | 111200 | 522612405 | 4835 | 4830 | 4835 | 4830 | 832 |
| 496 | 20231012 | 111100 | 518593830 | 4825 | 4825 | 4825 | 4825 | 315 |
| 497 | 20231012 | 111000 | 517073955 | 4830 | 4830 | 4830 | 4830 | 525 |
| 498 | 20231012 | 110900 | 514538205 | 4835 | 4840 | 4840 | 4835 | 533 |
| 499 | 20231012 | 110800 | 511960975 | 4840 | 4840 | 4840 | 4840 | 0 |
| 500 | 20231012 | 110700 | 511960975 | 4840 | 4835 | 4840 | 4835 | 1100 |
| 501 | 20231012 | 110600 | 506637475 | 4835 | 4830 | 4835 | 4830 | 17 |
| 502 | 20231012 | 110500 | 506555360 | 4830 | 4830 | 4830 | 4830 | 0 |
| 503 | 20231012 | 110400 | 506555360 | 4830 | 4835 | 4835 | 4830 | 225 |
| 504 | 20231012 | 110300 | 505467620 | 4835 | 4835 | 4835 | 4835 | 2191 |
| 505 | 20231012 | 110200 | 494874135 | 4830 | 4830 | 4830 | 4830 | 490 |
| 506 | 20231012 | 110100 | 492507435 | 4835 | 4830 | 4835 | 4830 | 238 |
| 507 | 20231012 | 110000 | 491357890 | 4835 | 4835 | 4840 | 4835 | 636 |
| 508 | 20231012 | 105900 | 488282820 | 4835 | 4835 | 4835 | 4835 | 0 |
| 509 | 20231012 | 105800 | 488282820 | 4835 | 4840 | 4840 | 4835 | 18 |
| 510 | 20231012 | 105700 | 488195705 | 4840 | 4840 | 4840 | 4840 | 521 |
| 511 | 20231012 | 105600 | 485674065 | 4840 | 4840 | 4840 | 4840 | 0 |
| 512 | 20231012 | 105500 | 485674065 | 4840 | 4850 | 4850 | 4840 | 36 |
| 513 | 20231012 | 105400 | 485499590 | 4850 | 4850 | 4850 | 4850 | 707 |
| 514 | 20231012 | 105300 | 482070640 | 4855 | 4855 | 4855 | 4855 | 285 |
| 515 | 20231012 | 105200 | 480686965 | 4855 | 4860 | 4860 | 4850 | 204 |
| 516 | 20231012 | 105100 | 479697530 | 4855 | 4845 | 4865 | 4845 | 6850 |
| 517 | 20231012 | 105000 | 446452135 | 4845 | 4840 | 4845 | 4840 | 2125 |
| 518 | 20231012 | 104900 | 436162385 | 4840 | 4840 | 4840 | 4840 | 5 |
| 519 | 20231012 | 104800 | 436138185 | 4835 | 4835 | 4835 | 4835 | 1 |
| 520 | 20231012 | 104700 | 436133350 | 4840 | 4835 | 4840 | 4835 | 346 |
| 521 | 20231012 | 104600 | 434459745 | 4835 | 4835 | 4835 | 4835 | 260 |
| 522 | 20231012 | 104500 | 433202645 | 4830 | 4830 | 4830 | 4825 | 160 |
| 523 | 20231012 | 104400 | 432429850 | 4830 | 4830 | 4830 | 4830 | 0 |
| 524 | 20231012 | 104300 | 432429850 | 4830 | 4830 | 4830 | 4825 | 540 |
| 525 | 20231012 | 104200 | 429822500 | 4830 | 4830 | 4830 | 4830 | 0 |
| 526 | 20231012 | 104100 | 429822500 | 4830 | 4835 | 4835 | 4830 | 104 |
| 527 | 20231012 | 104000 | 429319680 | 4835 | 4835 | 4835 | 4835 | 0 |
| 528 | 20231012 | 103900 | 429319680 | 4835 | 4830 | 4835 | 4830 | 14 |
| 529 | 20231012 | 103800 | 429252040 | 4835 | 4835 | 4835 | 4835 | 280 |
| 530 | 20231012 | 103700 | 427898240 | 4830 | 4830 | 4830 | 4830 | 54 |
| 531 | 20231012 | 103600 | 427637420 | 4830 | 4830 | 4830 | 4830 | 46 |
| 532 | 20231012 | 103500 | 427415240 | 4835 | 4835 | 4835 | 4835 | 0 |
| 533 | 20231012 | 103400 | 427415240 | 4835 | 4835 | 4835 | 4835 | 413 |
| 534 | 20231012 | 103300 | 425418385 | 4835 | 4840 | 4840 | 4835 | 592 |
| 535 | 20231012 | 103200 | 422555815 | 4840 | 4835 | 4840 | 4835 | 511 |
| 536 | 20231012 | 103100 | 420085065 | 4835 | 4835 | 4835 | 4835 | 2 |
| 537 | 20231012 | 103000 | 420075395 | 4830 | 4830 | 4830 | 4830 | 156 |
| 538 | 20231012 | 102900 | 419321915 | 4830 | 4820 | 4830 | 4820 | 1189 |
| 539 | 20231012 | 102800 | 413583300 | 4815 | 4815 | 4815 | 4815 | 200 |
| 540 | 20231012 | 102700 | 412620300 | 4820 | 4820 | 4820 | 4820 | 3 |
| 541 | 20231012 | 102600 | 412605840 | 4825 | 4825 | 4825 | 4825 | 720 |
| 542 | 20231012 | 102500 | 409131840 | 4825 | 4825 | 4825 | 4825 | 480 |
| 543 | 20231012 | 102400 | 406815840 | 4825 | 4830 | 4830 | 4825 | 136 |
| 544 | 20231012 | 102300 | 406159210 | 4820 | 4820 | 4820 | 4820 | 1079 |
| 545 | 20231012 | 102200 | 400958430 | 4810 | 4820 | 4820 | 4810 | 1000 |
| 546 | 20231012 | 102100 | 396144095 | 4815 | 4825 | 4825 | 4815 | 191 |
| 547 | 20231012 | 102000 | 395223655 | 4825 | 4825 | 4825 | 4825 | 1 |
| 548 | 20231012 | 101900 | 395218830 | 4820 | 4820 | 4820 | 4820 | 0 |
| 549 | 20231012 | 101800 | 395218830 | 4820 | 4820 | 4820 | 4820 | 0 |
| 550 | 20231012 | 101700 | 395218830 | 4820 | 4820 | 4820 | 4820 | 0 |
| 551 | 20231012 | 101600 | 395218830 | 4820 | 4820 | 4820 | 4820 | 0 |
| 552 | 20231012 | 101500 | 395218830 | 4820 | 4820 | 4820 | 4820 | 0 |
| 553 | 20231012 | 101400 | 395218830 | 4820 | 4830 | 4830 | 4820 | 53 |
| 554 | 20231012 | 101300 | 394963360 | 4830 | 4825 | 4830 | 4825 | 1398 |
| 555 | 20231012 | 101200 | 388211420 | 4825 | 4815 | 4825 | 4815 | 2 |
| 556 | 20231012 | 101100 | 388201780 | 4815 | 4820 | 4820 | 4815 | 164 |
| 557 | 20231012 | 101000 | 387411305 | 4815 | 4810 | 4815 | 4810 | 560 |
| 558 | 20231012 | 100900 | 384717255 | 4810 | 4815 | 4815 | 4810 | 614 |
| 559 | 20231012 | 100800 | 381761240 | 4815 | 4815 | 4815 | 4815 | 46 |
| 560 | 20231012 | 100700 | 381539750 | 4815 | 4815 | 4815 | 4815 | 0 |
| 561 | 20231012 | 100600 | 381539750 | 4815 | 4825 | 4825 | 4815 | 142 |
| 562 | 20231012 | 100500 | 380855940 | 4825 | 4825 | 4825 | 4825 | 95 |
| 563 | 20231012 | 100400 | 380397565 | 4825 | 4825 | 4825 | 4820 | 152 |
| 564 | 20231012 | 100300 | 379664330 | 4820 | 4825 | 4825 | 4820 | 25 |
| 565 | 20231012 | 100200 | 379543790 | 4830 | 4830 | 4830 | 4830 | 238 |
| 566 | 20231012 | 100100 | 378394250 | 4830 | 4830 | 4830 | 4830 | 11 |
| 567 | 20231012 | 100000 | 378341120 | 4830 | 4840 | 4840 | 4830 | 1018 |
| 568 | 20231012 | 095900 | 373414150 | 4840 | 4830 | 4840 | 4830 | 1538 |
| 569 | 20231012 | 095800 | 365977320 | 4830 | 4820 | 4830 | 4820 | 674 |
| 570 | 20231012 | 095700 | 362722000 | 4820 | 4825 | 4830 | 4820 | 305 |
| 571 | 20231012 | 095600 | 361250755 | 4825 | 4825 | 4835 | 4815 | 2208 |
| 572 | 20231012 | 095500 | 350589875 | 4820 | 4815 | 4820 | 4810 | 4342 |
| 573 | 20231012 | 095400 | 329670525 | 4815 | 4820 | 4820 | 4815 | 444 |
| 574 | 20231012 | 095300 | 327530450 | 4820 | 4820 | 4820 | 4820 | 309 |
| 575 | 20231012 | 095200 | 326041070 | 4820 | 4815 | 4820 | 4815 | 827 |
| 576 | 20231012 | 095100 | 322055295 | 4820 | 4820 | 4820 | 4820 | 103 |
| 577 | 20231012 | 095000 | 321558835 | 4825 | 4795 | 4825 | 4795 | 434 |
| 578 | 20231012 | 094900 | 319470585 | 4800 | 4795 | 4800 | 4795 | 653 |
| 579 | 20231012 | 094800 | 316336530 | 4785 | 4790 | 4795 | 4785 | 339 |
| 580 | 20231012 | 094700 | 314712385 | 4790 | 4790 | 4790 | 4790 | 0 |
| 581 | 20231012 | 094600 | 314712385 | 4790 | 4800 | 4805 | 4790 | 51 |
| 582 | 20231012 | 094500 | 314467590 | 4785 | 4820 | 4820 | 4785 | 3137 |
| 583 | 20231012 | 094400 | 299393575 | 4825 | 4825 | 4825 | 4825 | 104 |
| 584 | 20231012 | 094300 | 298891775 | 4820 | 4820 | 4820 | 4820 | 382 |
| 585 | 20231012 | 094200 | 297050535 | 4820 | 4815 | 4825 | 4815 | 726 |
| 586 | 20231012 | 094100 | 293548960 | 4810 | 4800 | 4810 | 4800 | 294 |
| 587 | 20231012 | 094000 | 292136280 | 4800 | 4800 | 4800 | 4795 | 205 |
| 588 | 20231012 | 093900 | 291152785 | 4790 | 4795 | 4800 | 4790 | 404 |
| 589 | 20231012 | 093800 | 289215615 | 4800 | 4800 | 4800 | 4800 | 733 |
| 590 | 20231012 | 093700 | 285697215 | 4800 | 4800 | 4800 | 4800 | 0 |
| 591 | 20231012 | 093600 | 285697215 | 4800 | 4805 | 4805 | 4800 | 93 |
| 592 | 20231012 | 093500 | 285250665 | 4805 | 4805 | 4805 | 4805 | 1 |
| 593 | 20231012 | 093400 | 285245860 | 4800 | 4805 | 4805 | 4800 | 141 |
| 594 | 20231012 | 093300 | 284568505 | 4805 | 4805 | 4805 | 4805 | 292 |
| 595 | 20231012 | 093200 | 283165445 | 4805 | 4805 | 4805 | 4805 | 828 |
| 596 | 20231012 | 093100 | 279186905 | 4795 | 4800 | 4800 | 4780 | 2313 |
| 597 | 20231012 | 093000 | 268091455 | 4800 | 4780 | 4810 | 4770 | 8128 |
| 598 | 20231012 | 092900 | 229141210 | 4785 | 4800 | 4800 | 4780 | 412 |
| 599 | 20231012 | 092800 | 227166855 | 4800 | 4800 | 4800 | 4800 | 5 |
| 600 | 20231012 | 092700 | 227142855 | 4805 | 4805 | 4805 | 4805 | 0 |
| 601 | 20231012 | 092600 | 227142855 | 4805 | 4800 | 4805 | 4795 | 741 |
| 602 | 20231012 | 092500 | 223585790 | 4810 | 4810 | 4810 | 4810 | 103 |
| 603 | 20231012 | 092400 | 223090360 | 4810 | 4790 | 4810 | 4785 | 929 |
| 604 | 20231012 | 092300 | 218635905 | 4790 | 4800 | 4800 | 4790 | 1599 |
| 605 | 20231012 | 092200 | 210968520 | 4800 | 4810 | 4810 | 4800 | 3 |
| 606 | 20231012 | 092100 | 210954100 | 4800 | 4785 | 4805 | 4785 | 1165 |
| 607 | 20231012 | 092000 | 205371425 | 4785 | 4800 | 4800 | 4785 | 397 |
| 608 | 20231012 | 091900 | 203471615 | 4800 | 4810 | 4810 | 4785 | 6416 |
| 609 | 20231012 | 091800 | 172711405 | 4815 | 4815 | 4815 | 4815 | 50 |
| 610 | 20231012 | 091700 | 172470655 | 4820 | 4820 | 4820 | 4820 | 0 |
| 611 | 20231012 | 091600 | 172470655 | 4820 | 4815 | 4820 | 4815 | 40 |
| 612 | 20231012 | 091500 | 172277955 | 4805 | 4810 | 4810 | 4805 | 1089 |
| 613 | 20231012 | 091400 | 167040115 | 4810 | 4815 | 4815 | 4810 | 330 |
| 614 | 20231012 | 091300 | 165451775 | 4815 | 4830 | 4830 | 4805 | 4805 |
| 615 | 20231012 | 091200 | 142344795 | 4835 | 4845 | 4845 | 4835 | 3356 |
| 616 | 20231012 | 091100 | 126098010 | 4850 | 4830 | 4850 | 4830 | 4905 |
| 617 | 20231012 | 091000 | 102356120 | 4830 | 4815 | 4850 | 4815 | 4613 |
| 618 | 20231012 | 090900 | 80046910 | 4820 | 4825 | 4830 | 4820 | 741 |
| 619 | 20231012 | 090800 | 76469980 | 4830 | 4820 | 4835 | 4820 | 1585 |
| 620 | 20231012 | 090700 | 68820140 | 4820 | 4795 | 4820 | 4795 | 735 |
| 621 | 20231012 | 090600 | 65287295 | 4795 | 4815 | 4825 | 4795 | 1769 |
| 622 | 20231012 | 090500 | 56768435 | 4815 | 4830 | 4830 | 4815 | 869 |
| 623 | 20231012 | 090400 | 52579840 | 4830 | 4815 | 4830 | 4810 | 1891 |
| 624 | 20231012 | 090300 | 43464975 | 4820 | 4815 | 4825 | 4815 | 2801 |
| 625 | 20231012 | 090200 | 29962725 | 4810 | 4795 | 4810 | 4795 | 1514 |
| 626 | 20231012 | 090100 | 22695200 | 4790 | 4775 | 4790 | 4765 | 2400 |
| 627 | 20231012 | 090000 | 11234845 | 4775 | 4765 | 4785 | 4765 | 1760 |