29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 190300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 4996 |
| 3 | 20231018 | 190200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 4 | 20231018 | 190100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 5 | 20231018 | 190000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 6 | 20231018 | 185900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 7 | 20231018 | 185800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 8 | 20231018 | 185700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 9 | 20231018 | 185600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 10 | 20231018 | 185500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 11 | 20231018 | 185400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 12 | 20231018 | 185300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 13 | 20231018 | 185200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 14 | 20231018 | 185100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 15 | 20231018 | 185000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 16 | 20231018 | 184900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 17 | 20231018 | 184800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 18 | 20231018 | 184700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 19 | 20231018 | 184600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 20 | 20231018 | 184500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 21 | 20231018 | 184400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 22 | 20231018 | 184300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 23 | 20231018 | 184200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 24 | 20231018 | 184100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 25 | 20231018 | 184000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 26 | 20231018 | 183900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 27 | 20231018 | 183800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 28 | 20231018 | 183700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 29 | 20231018 | 183600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 30 | 20231018 | 183500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 31 | 20231018 | 183400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 32 | 20231018 | 183300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 4996 |
| 33 | 20231018 | 183200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 34 | 20231018 | 183100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 35 | 20231018 | 183000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 36 | 20231018 | 182900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 37 | 20231018 | 182800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 38 | 20231018 | 182700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 39 | 20231018 | 182600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 40 | 20231018 | 182500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 41 | 20231018 | 182400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 42 | 20231018 | 182300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 43 | 20231018 | 182200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 44 | 20231018 | 182100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 45 | 20231018 | 182000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 46 | 20231018 | 181900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 47 | 20231018 | 181800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 48 | 20231018 | 181700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 49 | 20231018 | 181600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 50 | 20231018 | 181500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 51 | 20231018 | 181400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 52 | 20231018 | 181300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 53 | 20231018 | 181200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 54 | 20231018 | 181100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 55 | 20231018 | 181000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 56 | 20231018 | 180900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 57 | 20231018 | 180800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 58 | 20231018 | 180700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 59 | 20231018 | 180600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 60 | 20231018 | 180500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 61 | 20231018 | 180400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 62 | 20231018 | 180300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 4996 |
| 63 | 20231018 | 180200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 64 | 20231018 | 180100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 65 | 20231018 | 180000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 66 | 20231018 | 175900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 67 | 20231018 | 175800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 68 | 20231018 | 175700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 69 | 20231018 | 175600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 70 | 20231018 | 175500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 71 | 20231018 | 175400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 72 | 20231018 | 175300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 73 | 20231018 | 175200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 74 | 20231018 | 175100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 75 | 20231018 | 175000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 76 | 20231018 | 174900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 77 | 20231018 | 174800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 78 | 20231018 | 174700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 79 | 20231018 | 174600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 80 | 20231018 | 174500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 81 | 20231018 | 174400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 82 | 20231018 | 174300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 83 | 20231018 | 174200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 84 | 20231018 | 174100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 85 | 20231018 | 174000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 86 | 20231018 | 173900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 87 | 20231018 | 173800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 88 | 20231018 | 173700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 89 | 20231018 | 173600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 90 | 20231018 | 173500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 91 | 20231018 | 173400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 92 | 20231018 | 173300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 4996 |
| 93 | 20231018 | 173200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 94 | 20231018 | 173100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 95 | 20231018 | 173000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 96 | 20231018 | 172900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 97 | 20231018 | 172800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 98 | 20231018 | 172700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 99 | 20231018 | 172600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 100 | 20231018 | 172500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 101 | 20231018 | 172400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 102 | 20231018 | 172300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 103 | 20231018 | 172200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 104 | 20231018 | 172100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 105 | 20231018 | 172000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 106 | 20231018 | 171900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 107 | 20231018 | 171800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 108 | 20231018 | 171700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 109 | 20231018 | 171600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 110 | 20231018 | 171500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 111 | 20231018 | 171400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 112 | 20231018 | 171300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 113 | 20231018 | 171200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 114 | 20231018 | 171100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 115 | 20231018 | 171000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 116 | 20231018 | 170900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 117 | 20231018 | 170800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 118 | 20231018 | 170700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 119 | 20231018 | 170600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 120 | 20231018 | 170500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 121 | 20231018 | 170400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 122 | 20231018 | 170300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 4996 |
| 123 | 20231018 | 170200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 124 | 20231018 | 170100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 125 | 20231018 | 170000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 126 | 20231018 | 165900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 127 | 20231018 | 165800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 128 | 20231018 | 165700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 129 | 20231018 | 165600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 130 | 20231018 | 165500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 131 | 20231018 | 165400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 132 | 20231018 | 165300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 133 | 20231018 | 165200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 134 | 20231018 | 165100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 135 | 20231018 | 165000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 136 | 20231018 | 164900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 137 | 20231018 | 164800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 138 | 20231018 | 164700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 139 | 20231018 | 164600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 140 | 20231018 | 164500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 141 | 20231018 | 164400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 142 | 20231018 | 164300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 143 | 20231018 | 164200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 144 | 20231018 | 164100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 145 | 20231018 | 164000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 146 | 20231018 | 163900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 147 | 20231018 | 163800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 148 | 20231018 | 163700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 149 | 20231018 | 163600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 150 | 20231018 | 163500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 151 | 20231018 | 163400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 152 | 20231018 | 163300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 4996 |
| 153 | 20231018 | 163200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 154 | 20231018 | 163100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 155 | 20231018 | 163000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 156 | 20231018 | 162900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 157 | 20231018 | 162800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 158 | 20231018 | 162700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 159 | 20231018 | 162600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 160 | 20231018 | 162500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 161 | 20231018 | 162400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 162 | 20231018 | 162300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 163 | 20231018 | 162200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 164 | 20231018 | 162100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 165 | 20231018 | 162000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 166 | 20231018 | 161900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 167 | 20231018 | 161800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 168 | 20231018 | 161700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 169 | 20231018 | 161600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 170 | 20231018 | 161500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 171 | 20231018 | 161400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 172 | 20231018 | 161300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 173 | 20231018 | 161200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 174 | 20231018 | 161100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 175 | 20231018 | 161000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 176 | 20231018 | 160900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 177 | 20231018 | 160800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 178 | 20231018 | 160700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 179 | 20231018 | 160600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 180 | 20231018 | 160500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 181 | 20231018 | 160400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 182 | 20231018 | 160300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 4996 |
| 183 | 20231018 | 160200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 184 | 20231018 | 160100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 185 | 20231018 | 160000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 186 | 20231018 | 155900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 187 | 20231018 | 155800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 188 | 20231018 | 155700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 189 | 20231018 | 155600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 190 | 20231018 | 155500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 191 | 20231018 | 155400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 192 | 20231018 | 155300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 193 | 20231018 | 155200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 194 | 20231018 | 155100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 195 | 20231018 | 155000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 196 | 20231018 | 154900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 197 | 20231018 | 154800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 198 | 20231018 | 154700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 199 | 20231018 | 154600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 200 | 20231018 | 154500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 201 | 20231018 | 154400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 202 | 20231018 | 154300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 203 | 20231018 | 154200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 204 | 20231018 | 154100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 205 | 20231018 | 154000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 206 | 20231018 | 153900 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 207 | 20231018 | 153800 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 208 | 20231018 | 153700 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 209 | 20231018 | 153600 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 210 | 20231018 | 153500 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 211 | 20231018 | 153400 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 212 | 20231018 | 153300 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 4996 |
| 213 | 20231018 | 153200 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 214 | 20231018 | 153100 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 215 | 20231018 | 153000 | 1201112470 | 6190 | 6190 | 6190 | 6190 | 4996 |
| 216 | 20231018 | 152900 | 1170187230 | 6220 | 6220 | 6220 | 6220 | 0 |
| 217 | 20231018 | 152800 | 1170187230 | 6220 | 6220 | 6220 | 6220 | 0 |
| 218 | 20231018 | 152700 | 1170187230 | 6220 | 6220 | 6220 | 6220 | 0 |
| 219 | 20231018 | 152600 | 1170187230 | 6220 | 6220 | 6220 | 6220 | 0 |
| 220 | 20231018 | 152500 | 1170187230 | 6220 | 6220 | 6220 | 6220 | 0 |
| 221 | 20231018 | 152400 | 1170187230 | 6220 | 6220 | 6220 | 6220 | 0 |
| 222 | 20231018 | 152300 | 1170187230 | 6220 | 6220 | 6220 | 6220 | 0 |
| 223 | 20231018 | 152200 | 1170187230 | 6220 | 6220 | 6220 | 6220 | 0 |
| 224 | 20231018 | 152100 | 1170187230 | 6220 | 6220 | 6220 | 6220 | 0 |
| 225 | 20231018 | 152000 | 1170187230 | 6220 | 6220 | 6220 | 6220 | 0 |
| 226 | 20231018 | 151900 | 1170187230 | 6220 | 6190 | 6220 | 6190 | 1411 |
| 227 | 20231018 | 151800 | 1161428840 | 6200 | 6210 | 6210 | 6180 | 2043 |
| 228 | 20231018 | 151700 | 1148771890 | 6210 | 6200 | 6210 | 6200 | 647 |
| 229 | 20231018 | 151600 | 1144757920 | 6200 | 6210 | 6210 | 6200 | 117 |
| 230 | 20231018 | 151500 | 1144031390 | 6210 | 6200 | 6220 | 6200 | 323 |
| 231 | 20231018 | 151400 | 1142026430 | 6200 | 6200 | 6200 | 6200 | 11 |
| 232 | 20231018 | 151300 | 1141958230 | 6220 | 6210 | 6220 | 6210 | 428 |
| 233 | 20231018 | 151200 | 1139298250 | 6210 | 6210 | 6220 | 6210 | 47 |
| 234 | 20231018 | 151100 | 1139006210 | 6210 | 6210 | 6210 | 6210 | 6 |
| 235 | 20231018 | 151000 | 1138968950 | 6210 | 6220 | 6220 | 6210 | 839 |
| 236 | 20231018 | 150900 | 1133750880 | 6220 | 6210 | 6220 | 6210 | 28 |
| 237 | 20231018 | 150800 | 1133576810 | 6210 | 6200 | 6260 | 6200 | 2890 |
| 238 | 20231018 | 150700 | 1115644510 | 6210 | 6190 | 6220 | 6180 | 1850 |
| 239 | 20231018 | 150600 | 1104181790 | 6180 | 6190 | 6190 | 6180 | 53 |
| 240 | 20231018 | 150500 | 1103854110 | 6190 | 6180 | 6190 | 6180 | 1042 |
| 241 | 20231018 | 150400 | 1097408740 | 6180 | 6180 | 6180 | 6180 | 34 |
| 242 | 20231018 | 150300 | 1097198620 | 6180 | 6180 | 6180 | 6180 | 92 |
| 243 | 20231018 | 150200 | 1096630060 | 6150 | 6180 | 6180 | 6150 | 843 |
| 244 | 20231018 | 150100 | 1091433850 | 6190 | 6180 | 6190 | 6180 | 43 |
| 245 | 20231018 | 150000 | 1091168010 | 6180 | 6180 | 6190 | 6180 | 729 |
| 246 | 20231018 | 145900 | 1086659790 | 6190 | 6180 | 6190 | 6180 | 196 |
| 247 | 20231018 | 145800 | 1085448300 | 6180 | 6180 | 6190 | 6180 | 210 |
| 248 | 20231018 | 145700 | 1084148580 | 6180 | 6200 | 6200 | 6180 | 13 |
| 249 | 20231018 | 145600 | 1084068140 | 6190 | 6190 | 6190 | 6190 | 286 |
| 250 | 20231018 | 145500 | 1082297800 | 6200 | 6200 | 6200 | 6200 | 0 |
| 251 | 20231018 | 145400 | 1082297800 | 6200 | 6170 | 6200 | 6170 | 1287 |
| 252 | 20231018 | 145300 | 1074331680 | 6170 | 6170 | 6170 | 6170 | 22 |
| 253 | 20231018 | 145200 | 1074195940 | 6170 | 6180 | 6180 | 6170 | 603 |
| 254 | 20231018 | 145100 | 1070469580 | 6180 | 6190 | 6190 | 6180 | 17 |
| 255 | 20231018 | 145000 | 1070364420 | 6200 | 6190 | 6200 | 6190 | 161 |
| 256 | 20231018 | 144900 | 1069366600 | 6180 | 6180 | 6180 | 6180 | 19 |
| 257 | 20231018 | 144800 | 1069249180 | 6180 | 6180 | 6180 | 6180 | 392 |
| 258 | 20231018 | 144700 | 1066826620 | 6180 | 6180 | 6180 | 6180 | 0 |
| 259 | 20231018 | 144600 | 1066826620 | 6180 | 6180 | 6180 | 6180 | 0 |
| 260 | 20231018 | 144500 | 1066826620 | 6180 | 6180 | 6180 | 6180 | 6 |
| 261 | 20231018 | 144400 | 1066789540 | 6180 | 6180 | 6180 | 6180 | 0 |
| 262 | 20231018 | 144300 | 1066789540 | 6180 | 6180 | 6180 | 6180 | 1 |
| 263 | 20231018 | 144200 | 1066783360 | 6180 | 6180 | 6180 | 6180 | 10 |
| 264 | 20231018 | 144100 | 1066721560 | 6170 | 6190 | 6200 | 6170 | 13 |
| 265 | 20231018 | 144000 | 1066641250 | 6170 | 6170 | 6170 | 6170 | 0 |
| 266 | 20231018 | 143900 | 1066641250 | 6170 | 6150 | 6170 | 6150 | 4081 |
| 267 | 20231018 | 143800 | 1041462400 | 6140 | 6170 | 6170 | 6140 | 2461 |
| 268 | 20231018 | 143700 | 1026307340 | 6170 | 6170 | 6170 | 6170 | 0 |
| 269 | 20231018 | 143600 | 1026307340 | 6170 | 6180 | 6180 | 6170 | 139 |
| 270 | 20231018 | 143500 | 1025448490 | 6180 | 6180 | 6180 | 6180 | 0 |
| 271 | 20231018 | 143400 | 1025448490 | 6180 | 6180 | 6180 | 6180 | 6 |
| 272 | 20231018 | 143300 | 1025411410 | 6180 | 6180 | 6180 | 6170 | 127 |
| 273 | 20231018 | 143200 | 1024626770 | 6180 | 6170 | 6180 | 6170 | 39 |
| 274 | 20231018 | 143100 | 1024385890 | 6180 | 6180 | 6180 | 6180 | 378 |
| 275 | 20231018 | 143000 | 1022049850 | 6190 | 6180 | 6190 | 6180 | 3 |
| 276 | 20231018 | 142900 | 1022031300 | 6180 | 6180 | 6190 | 6180 | 36 |
| 277 | 20231018 | 142800 | 1021808810 | 6180 | 6180 | 6180 | 6180 | 24 |
| 278 | 20231018 | 142700 | 1021660490 | 6170 | 6170 | 6170 | 6170 | 1 |
| 279 | 20231018 | 142600 | 1021654320 | 6190 | 6190 | 6190 | 6190 | 1 |
| 280 | 20231018 | 142500 | 1021648130 | 6170 | 6170 | 6170 | 6170 | 1 |
| 281 | 20231018 | 142400 | 1021641960 | 6190 | 6190 | 6190 | 6190 | 134 |
| 282 | 20231018 | 142300 | 1020812500 | 6190 | 6190 | 6190 | 6190 | 3 |
| 283 | 20231018 | 142200 | 1020793930 | 6200 | 6210 | 6210 | 6200 | 36 |
| 284 | 20231018 | 142100 | 1020570690 | 6210 | 6200 | 6210 | 6200 | 18 |
| 285 | 20231018 | 142000 | 1020458930 | 6200 | 6200 | 6200 | 6200 | 2 |
| 286 | 20231018 | 141900 | 1020446530 | 6190 | 6190 | 6190 | 6190 | 63 |
| 287 | 20231018 | 141800 | 1020056560 | 6190 | 6190 | 6190 | 6190 | 1 |
| 288 | 20231018 | 141700 | 1020050370 | 6190 | 6200 | 6200 | 6190 | 71 |
| 289 | 20231018 | 141600 | 1019610750 | 6210 | 6200 | 6210 | 6200 | 725 |
| 290 | 20231018 | 141500 | 1015113350 | 6200 | 6170 | 6200 | 6170 | 275 |
| 291 | 20231018 | 141400 | 1013410390 | 6170 | 6170 | 6170 | 6170 | 0 |
| 292 | 20231018 | 141300 | 1013410390 | 6170 | 6170 | 6170 | 6170 | 1 |
| 293 | 20231018 | 141200 | 1013404220 | 6170 | 6170 | 6170 | 6170 | 1 |
| 294 | 20231018 | 141100 | 1013398050 | 6170 | 6170 | 6170 | 6170 | 1 |
| 295 | 20231018 | 141000 | 1013391880 | 6170 | 6170 | 6210 | 6170 | 15 |
| 296 | 20231018 | 140900 | 1013299290 | 6230 | 6180 | 6240 | 6180 | 5014 |
| 297 | 20231018 | 140800 | 982173020 | 6150 | 6150 | 6150 | 6150 | 200 |
| 298 | 20231018 | 140700 | 980943020 | 6130 | 6130 | 6130 | 6130 | 0 |
| 299 | 20231018 | 140600 | 980943020 | 6130 | 6130 | 6130 | 6130 | 0 |
| 300 | 20231018 | 140500 | 980943020 | 6130 | 6160 | 6160 | 6110 | 4407 |
| 301 | 20231018 | 140400 | 953909920 | 6160 | 6160 | 6160 | 6160 | 238 |
| 302 | 20231018 | 140300 | 952443840 | 6160 | 6160 | 6160 | 6160 | 155 |
| 303 | 20231018 | 140200 | 951489040 | 6160 | 6160 | 6160 | 6160 | 218 |
| 304 | 20231018 | 140100 | 950146160 | 6160 | 6160 | 6160 | 6160 | 10 |
| 305 | 20231018 | 140000 | 950084560 | 6200 | 6200 | 6200 | 6200 | 1 |
| 306 | 20231018 | 135900 | 950078360 | 6210 | 6160 | 6210 | 6160 | 219 |
| 307 | 20231018 | 135800 | 948718950 | 6160 | 6160 | 6160 | 6160 | 13 |
| 308 | 20231018 | 135700 | 948638870 | 6180 | 6180 | 6180 | 6180 | 0 |
| 309 | 20231018 | 135600 | 948638870 | 6180 | 6180 | 6180 | 6180 | 0 |
| 310 | 20231018 | 135500 | 948638870 | 6180 | 6180 | 6180 | 6180 | 191 |
| 311 | 20231018 | 135400 | 947458490 | 6180 | 6180 | 6180 | 6180 | 192 |
| 312 | 20231018 | 135300 | 946271930 | 6160 | 6190 | 6190 | 6160 | 5029 |
| 313 | 20231018 | 135200 | 915287480 | 6180 | 6180 | 6180 | 6180 | 10 |
| 314 | 20231018 | 135100 | 915225680 | 6180 | 6180 | 6180 | 6180 | 9 |
| 315 | 20231018 | 135000 | 915170060 | 6170 | 6180 | 6180 | 6170 | 255 |
| 316 | 20231018 | 134900 | 913595090 | 6180 | 6180 | 6180 | 6180 | 1 |
| 317 | 20231018 | 134800 | 913588910 | 6190 | 6200 | 6200 | 6190 | 94 |
| 318 | 20231018 | 134700 | 913006140 | 6210 | 6210 | 6210 | 6210 | 30 |
| 319 | 20231018 | 134600 | 912819840 | 6210 | 6220 | 6220 | 6210 | 28 |
| 320 | 20231018 | 134500 | 912645910 | 6200 | 6200 | 6200 | 6200 | 243 |
| 321 | 20231018 | 134400 | 911139310 | 6200 | 6190 | 6200 | 6190 | 394 |
| 322 | 20231018 | 134300 | 908698150 | 6160 | 6160 | 6160 | 6160 | 0 |
| 323 | 20231018 | 134200 | 908698150 | 6160 | 6160 | 6160 | 6160 | 1 |
| 324 | 20231018 | 134100 | 908691990 | 6160 | 6160 | 6160 | 6160 | 0 |
| 325 | 20231018 | 134000 | 908691990 | 6160 | 6160 | 6160 | 6160 | 2 |
| 326 | 20231018 | 133900 | 908679670 | 6160 | 6160 | 6160 | 6160 | 0 |
| 327 | 20231018 | 133800 | 908679670 | 6160 | 6180 | 6180 | 6160 | 638 |
| 328 | 20231018 | 133700 | 904738940 | 6160 | 6160 | 6160 | 6160 | 0 |
| 329 | 20231018 | 133600 | 904738940 | 6160 | 6160 | 6160 | 6160 | 0 |
| 330 | 20231018 | 133500 | 904738940 | 6160 | 6160 | 6160 | 6160 | 0 |
| 331 | 20231018 | 133400 | 904738940 | 6160 | 6160 | 6160 | 6160 | 0 |
| 332 | 20231018 | 133300 | 904738940 | 6160 | 6160 | 6160 | 6160 | 0 |
| 333 | 20231018 | 133200 | 904738940 | 6160 | 6160 | 6160 | 6160 | 15 |
| 334 | 20231018 | 133100 | 904646540 | 6160 | 6160 | 6160 | 6160 | 53 |
| 335 | 20231018 | 133000 | 904320060 | 6190 | 6190 | 6190 | 6190 | 1 |
| 336 | 20231018 | 132900 | 904313870 | 6150 | 6150 | 6150 | 6150 | 0 |
| 337 | 20231018 | 132800 | 904313870 | 6150 | 6150 | 6150 | 6150 | 84 |
| 338 | 20231018 | 132700 | 903797270 | 6150 | 6190 | 6190 | 6150 | 21 |
| 339 | 20231018 | 132600 | 903668080 | 6150 | 6160 | 6160 | 6150 | 2840 |
| 340 | 20231018 | 132500 | 886199770 | 6150 | 6150 | 6150 | 6150 | 200 |
| 341 | 20231018 | 132400 | 884969770 | 6150 | 6150 | 6150 | 6140 | 1225 |
| 342 | 20231018 | 132300 | 877441400 | 6150 | 6150 | 6150 | 6150 | 100 |
| 343 | 20231018 | 132200 | 876826400 | 6150 | 6150 | 6150 | 6150 | 0 |
| 344 | 20231018 | 132100 | 876826400 | 6150 | 6150 | 6150 | 6150 | 0 |
| 345 | 20231018 | 132000 | 876826400 | 6150 | 6150 | 6150 | 6150 | 200 |
| 346 | 20231018 | 131900 | 875596400 | 6150 | 6150 | 6150 | 6150 | 95 |
| 347 | 20231018 | 131800 | 875012150 | 6150 | 6170 | 6170 | 6150 | 802 |
| 348 | 20231018 | 131700 | 870076150 | 6170 | 6170 | 6170 | 6170 | 0 |
| 349 | 20231018 | 131600 | 870076150 | 6170 | 6170 | 6170 | 6170 | 0 |
| 350 | 20231018 | 131500 | 870076150 | 6170 | 6160 | 6180 | 6160 | 528 |
| 351 | 20231018 | 131400 | 866816220 | 6170 | 6170 | 6170 | 6170 | 257 |
| 352 | 20231018 | 131300 | 865230530 | 6170 | 6170 | 6170 | 6170 | 2 |
| 353 | 20231018 | 131200 | 865218190 | 6170 | 6180 | 6180 | 6170 | 36 |
| 354 | 20231018 | 131100 | 864996020 | 6180 | 6180 | 6190 | 6180 | 43 |
| 355 | 20231018 | 131000 | 864730230 | 6190 | 6180 | 6190 | 6180 | 798 |
| 356 | 20231018 | 130900 | 859798570 | 6180 | 6180 | 6180 | 6180 | 0 |
| 357 | 20231018 | 130800 | 859798570 | 6180 | 6180 | 6180 | 6180 | 0 |
| 358 | 20231018 | 130700 | 859798570 | 6180 | 6180 | 6180 | 6180 | 0 |
| 359 | 20231018 | 130600 | 859798570 | 6180 | 6180 | 6180 | 6180 | 0 |
| 360 | 20231018 | 130500 | 859798570 | 6180 | 6180 | 6180 | 6180 | 15 |
| 361 | 20231018 | 130400 | 859705870 | 6180 | 6180 | 6180 | 6180 | 4 |
| 362 | 20231018 | 130300 | 859681150 | 6180 | 6180 | 6180 | 6180 | 0 |
| 363 | 20231018 | 130200 | 859681150 | 6180 | 6180 | 6180 | 6180 | 1 |
| 364 | 20231018 | 130100 | 859674970 | 6180 | 6180 | 6180 | 6180 | 522 |
| 365 | 20231018 | 130000 | 856449010 | 6180 | 6180 | 6180 | 6180 | 0 |
| 366 | 20231018 | 125900 | 856449010 | 6180 | 6180 | 6180 | 6180 | 2 |
| 367 | 20231018 | 125800 | 856436650 | 6180 | 6180 | 6180 | 6180 | 29 |
| 368 | 20231018 | 125700 | 856257430 | 6180 | 6180 | 6180 | 6180 | 47 |
| 369 | 20231018 | 125600 | 855966970 | 6190 | 6200 | 6200 | 6190 | 756 |
| 370 | 20231018 | 125500 | 851287220 | 6190 | 6190 | 6190 | 6180 | 257 |
| 371 | 20231018 | 125400 | 849697430 | 6190 | 6190 | 6190 | 6190 | 1 |
| 372 | 20231018 | 125300 | 849691240 | 6190 | 6190 | 6190 | 6190 | 0 |
| 373 | 20231018 | 125200 | 849691240 | 6190 | 6180 | 6190 | 6180 | 354 |
| 374 | 20231018 | 125100 | 847500660 | 6180 | 6180 | 6180 | 6180 | 0 |
| 375 | 20231018 | 125000 | 847500660 | 6180 | 6190 | 6190 | 6180 | 1235 |
| 376 | 20231018 | 124900 | 839868350 | 6180 | 6210 | 6210 | 6180 | 646 |
| 377 | 20231018 | 124800 | 835865940 | 6210 | 6210 | 6210 | 6210 | 225 |
| 378 | 20231018 | 124700 | 834468690 | 6220 | 6220 | 6230 | 6220 | 241 |
| 379 | 20231018 | 124600 | 832969660 | 6250 | 6220 | 6250 | 6210 | 373 |
| 380 | 20231018 | 124500 | 830645710 | 6220 | 6220 | 6220 | 6220 | 169 |
| 381 | 20231018 | 124400 | 829594530 | 6220 | 6230 | 6230 | 6220 | 171 |
| 382 | 20231018 | 124300 | 828529390 | 6230 | 6230 | 6230 | 6230 | 40 |
| 383 | 20231018 | 124200 | 828280190 | 6230 | 6230 | 6230 | 6230 | 0 |
| 384 | 20231018 | 124100 | 828280190 | 6230 | 6240 | 6240 | 6230 | 136 |
| 385 | 20231018 | 124000 | 827431600 | 6270 | 6270 | 6270 | 6250 | 12 |
| 386 | 20231018 | 123900 | 827356560 | 6250 | 6250 | 6260 | 6250 | 641 |
| 387 | 20231018 | 123800 | 823347770 | 6270 | 6230 | 6270 | 6220 | 558 |
| 388 | 20231018 | 123700 | 819856190 | 6220 | 6210 | 6220 | 6210 | 106 |
| 389 | 20231018 | 123600 | 819197660 | 6210 | 6210 | 6210 | 6210 | 180 |
| 390 | 20231018 | 123500 | 818079860 | 6210 | 6190 | 6210 | 6190 | 675 |
| 391 | 20231018 | 123400 | 813890580 | 6190 | 6190 | 6190 | 6190 | 115 |
| 392 | 20231018 | 123300 | 813178730 | 6190 | 6190 | 6190 | 6190 | 0 |
| 393 | 20231018 | 123200 | 813178730 | 6190 | 6190 | 6190 | 6190 | 7 |
| 394 | 20231018 | 123100 | 813135400 | 6190 | 6190 | 6190 | 6190 | 202 |
| 395 | 20231018 | 123000 | 811885020 | 6210 | 6210 | 6210 | 6210 | 0 |
| 396 | 20231018 | 122900 | 811885020 | 6210 | 6210 | 6210 | 6210 | 12 |
| 397 | 20231018 | 122800 | 811810500 | 6210 | 6190 | 6210 | 6190 | 381 |
| 398 | 20231018 | 122700 | 809448490 | 6180 | 6230 | 6230 | 6180 | 1121 |
| 399 | 20231018 | 122600 | 802504690 | 6240 | 6240 | 6240 | 6240 | 420 |
| 400 | 20231018 | 122500 | 799883890 | 6240 | 6240 | 6240 | 6240 | 0 |
| 401 | 20231018 | 122400 | 799883890 | 6240 | 6230 | 6240 | 6230 | 4 |
| 402 | 20231018 | 122300 | 799858950 | 6240 | 6230 | 6240 | 6230 | 50 |
| 403 | 20231018 | 122200 | 799547150 | 6220 | 6220 | 6220 | 6220 | 1 |
| 404 | 20231018 | 122100 | 799540930 | 6230 | 6230 | 6230 | 6230 | 0 |
| 405 | 20231018 | 122000 | 799540930 | 6230 | 6230 | 6230 | 6230 | 4 |
| 406 | 20231018 | 121900 | 799516010 | 6230 | 6230 | 6230 | 6230 | 532 |
| 407 | 20231018 | 121800 | 796201650 | 6230 | 6230 | 6230 | 6230 | 0 |
| 408 | 20231018 | 121700 | 796201650 | 6230 | 6230 | 6230 | 6230 | 1 |
| 409 | 20231018 | 121600 | 796195420 | 6250 | 6250 | 6250 | 6250 | 191 |
| 410 | 20231018 | 121500 | 795001670 | 6250 | 6220 | 6260 | 6220 | 698 |
| 411 | 20231018 | 121400 | 790633720 | 6210 | 6210 | 6210 | 6210 | 1 |
| 412 | 20231018 | 121300 | 790627510 | 6210 | 6210 | 6210 | 6210 | 31 |
| 413 | 20231018 | 121200 | 790435000 | 6210 | 6210 | 6210 | 6210 | 1 |
| 414 | 20231018 | 121100 | 790428790 | 6200 | 6250 | 6250 | 6200 | 221 |
| 415 | 20231018 | 121000 | 789051000 | 6250 | 6250 | 6250 | 6250 | 0 |
| 416 | 20231018 | 120900 | 789051000 | 6250 | 6250 | 6250 | 6250 | 0 |
| 417 | 20231018 | 120800 | 789051000 | 6250 | 6250 | 6250 | 6250 | 0 |
| 418 | 20231018 | 120700 | 789051000 | 6250 | 6250 | 6250 | 6250 | 0 |
| 419 | 20231018 | 120600 | 789051000 | 6250 | 6250 | 6250 | 6250 | 7 |
| 420 | 20231018 | 120500 | 789007250 | 6240 | 6240 | 6240 | 6240 | 1 |
| 421 | 20231018 | 120400 | 789001010 | 6250 | 6250 | 6250 | 6250 | 0 |
| 422 | 20231018 | 120300 | 789001010 | 6250 | 6250 | 6250 | 6250 | 2 |
| 423 | 20231018 | 120200 | 788988510 | 6230 | 6230 | 6230 | 6230 | 4 |
| 424 | 20231018 | 120100 | 788963590 | 6230 | 6230 | 6250 | 6230 | 338 |
| 425 | 20231018 | 120000 | 786857550 | 6230 | 6220 | 6230 | 6220 | 56 |
| 426 | 20231018 | 115900 | 786509210 | 6220 | 6210 | 6220 | 6200 | 27 |
| 427 | 20231018 | 115800 | 786341680 | 6190 | 6190 | 6190 | 6190 | 0 |
| 428 | 20231018 | 115700 | 786341680 | 6190 | 6190 | 6190 | 6190 | 1 |
| 429 | 20231018 | 115600 | 786335490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 430 | 20231018 | 115500 | 786335490 | 6190 | 6200 | 6200 | 6190 | 215 |
| 431 | 20231018 | 115400 | 785004590 | 6210 | 6210 | 6210 | 6210 | 1 |
| 432 | 20231018 | 115300 | 784998380 | 6190 | 6190 | 6190 | 6190 | 0 |
| 433 | 20231018 | 115200 | 784998380 | 6190 | 6210 | 6210 | 6180 | 362 |
| 434 | 20231018 | 115100 | 782759580 | 6190 | 6220 | 6220 | 6190 | 1296 |
| 435 | 20231018 | 115000 | 774714410 | 6230 | 6230 | 6230 | 6230 | 143 |
| 436 | 20231018 | 114900 | 773823520 | 6250 | 6250 | 6250 | 6250 | 2 |
| 437 | 20231018 | 114800 | 773811020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 438 | 20231018 | 114700 | 773811020 | 6240 | 6240 | 6240 | 6240 | 0 |
| 439 | 20231018 | 114600 | 773811020 | 6240 | 6240 | 6240 | 6240 | 85 |
| 440 | 20231018 | 114500 | 773280620 | 6240 | 6240 | 6240 | 6240 | 15 |
| 441 | 20231018 | 114400 | 773187020 | 6240 | 6240 | 6240 | 6240 | 10 |
| 442 | 20231018 | 114300 | 773124620 | 6240 | 6240 | 6240 | 6240 | 874 |
| 443 | 20231018 | 114200 | 767670860 | 6240 | 6260 | 6260 | 6240 | 134 |
| 444 | 20231018 | 114100 | 766834440 | 6260 | 6260 | 6260 | 6260 | 100 |
| 445 | 20231018 | 114000 | 766208440 | 6260 | 6260 | 6260 | 6260 | 6 |
| 446 | 20231018 | 113900 | 766170880 | 6250 | 6240 | 6270 | 6240 | 235 |
| 447 | 20231018 | 113800 | 764702750 | 6240 | 6250 | 6260 | 6240 | 185 |
| 448 | 20231018 | 113700 | 763545070 | 6220 | 6220 | 6220 | 6220 | 3 |
| 449 | 20231018 | 113600 | 763526410 | 6220 | 6220 | 6220 | 6220 | 46 |
| 450 | 20231018 | 113500 | 763240290 | 6220 | 6240 | 6240 | 6220 | 561 |
| 451 | 20231018 | 113400 | 759747230 | 6250 | 6270 | 6270 | 6250 | 225 |
| 452 | 20231018 | 113300 | 758337020 | 6280 | 6260 | 6280 | 6260 | 381 |
| 453 | 20231018 | 113200 | 755946390 | 6260 | 6220 | 6270 | 6220 | 507 |
| 454 | 20231018 | 113100 | 752772820 | 6240 | 6240 | 6240 | 6240 | 90 |
| 455 | 20231018 | 113000 | 752211220 | 6240 | 6240 | 6240 | 6240 | 0 |
| 456 | 20231018 | 112900 | 752211220 | 6240 | 6230 | 6240 | 6230 | 45 |
| 457 | 20231018 | 112800 | 751930660 | 6230 | 6240 | 6240 | 6230 | 12 |
| 458 | 20231018 | 112700 | 751855830 | 6250 | 6250 | 6250 | 6250 | 230 |
| 459 | 20231018 | 112600 | 750418330 | 6260 | 6260 | 6260 | 6260 | 487 |
| 460 | 20231018 | 112500 | 747369710 | 6260 | 6260 | 6260 | 6260 | 446 |
| 461 | 20231018 | 112400 | 744577750 | 6270 | 6230 | 6270 | 6230 | 1113 |
| 462 | 20231018 | 112300 | 737612330 | 6230 | 6200 | 6240 | 6200 | 1944 |
| 463 | 20231018 | 112200 | 725511930 | 6200 | 6190 | 6200 | 6190 | 380 |
| 464 | 20231018 | 112100 | 723156510 | 6190 | 6190 | 6190 | 6190 | 10 |
| 465 | 20231018 | 112000 | 723094610 | 6160 | 6160 | 6160 | 6160 | 0 |
| 466 | 20231018 | 111900 | 723094610 | 6160 | 6200 | 6200 | 6160 | 3771 |
| 467 | 20231018 | 111800 | 699812830 | 6200 | 6210 | 6210 | 6200 | 2207 |
| 468 | 20231018 | 111700 | 686116770 | 6210 | 6210 | 6210 | 6210 | 85 |
| 469 | 20231018 | 111600 | 685588920 | 6210 | 6220 | 6220 | 6210 | 3 |
| 470 | 20231018 | 111500 | 685570280 | 6220 | 6220 | 6220 | 6220 | 64 |
| 471 | 20231018 | 111400 | 685172200 | 6190 | 6190 | 6190 | 6190 | 0 |
| 472 | 20231018 | 111300 | 685172200 | 6190 | 6190 | 6190 | 6190 | 1 |
| 473 | 20231018 | 111200 | 685166010 | 6190 | 6200 | 6220 | 6190 | 1207 |
| 474 | 20231018 | 111100 | 677688350 | 6220 | 6200 | 6220 | 6200 | 543 |
| 475 | 20231018 | 111000 | 674311310 | 6210 | 6230 | 6230 | 6210 | 1352 |
| 476 | 20231018 | 110900 | 665902690 | 6250 | 6250 | 6250 | 6250 | 10 |
| 477 | 20231018 | 110800 | 665840190 | 6250 | 6270 | 6270 | 6230 | 1293 |
| 478 | 20231018 | 110700 | 657779680 | 6270 | 6270 | 6270 | 6260 | 511 |
| 479 | 20231018 | 110600 | 654576800 | 6280 | 6280 | 6280 | 6280 | 48 |
| 480 | 20231018 | 110500 | 654275360 | 6290 | 6290 | 6290 | 6290 | 164 |
| 481 | 20231018 | 110400 | 653243800 | 6270 | 6300 | 6300 | 6270 | 947 |
| 482 | 20231018 | 110300 | 647300030 | 6300 | 6300 | 6300 | 6280 | 288 |
| 483 | 20231018 | 110200 | 645490890 | 6310 | 6310 | 6310 | 6300 | 66 |
| 484 | 20231018 | 110100 | 645074680 | 6280 | 6250 | 6310 | 6240 | 4334 |
| 485 | 20231018 | 110000 | 617859830 | 6250 | 6240 | 6250 | 6240 | 375 |
| 486 | 20231018 | 105900 | 615519810 | 6240 | 6240 | 6240 | 6240 | 1 |
| 487 | 20231018 | 105800 | 615513570 | 6240 | 6250 | 6250 | 6240 | 670 |
| 488 | 20231018 | 105700 | 611330730 | 6250 | 6240 | 6250 | 6230 | 695 |
| 489 | 20231018 | 105600 | 606992660 | 6230 | 6230 | 6240 | 6230 | 153 |
| 490 | 20231018 | 105500 | 606038970 | 6230 | 6240 | 6250 | 6230 | 1671 |
| 491 | 20231018 | 105400 | 595613640 | 6250 | 6240 | 6250 | 6240 | 227 |
| 492 | 20231018 | 105300 | 594195010 | 6240 | 6240 | 6240 | 6240 | 0 |
| 493 | 20231018 | 105200 | 594195010 | 6240 | 6240 | 6240 | 6240 | 469 |
| 494 | 20231018 | 105100 | 591268450 | 6240 | 6240 | 6240 | 6240 | 845 |
| 495 | 20231018 | 105000 | 585995650 | 6250 | 6240 | 6250 | 6240 | 468 |
| 496 | 20231018 | 104900 | 583072420 | 6240 | 6240 | 6250 | 6240 | 2019 |
| 497 | 20231018 | 104800 | 570466920 | 6240 | 6240 | 6240 | 6240 | 846 |
| 498 | 20231018 | 104700 | 565187880 | 6230 | 6220 | 6230 | 6220 | 1515 |
| 499 | 20231018 | 104600 | 555750430 | 6220 | 6220 | 6220 | 6220 | 556 |
| 500 | 20231018 | 104500 | 552292110 | 6210 | 6210 | 6210 | 6210 | 764 |
| 501 | 20231018 | 104400 | 547547670 | 6210 | 6200 | 6210 | 6200 | 6 |
| 502 | 20231018 | 104300 | 547510460 | 6200 | 6200 | 6200 | 6200 | 246 |
| 503 | 20231018 | 104200 | 545985260 | 6200 | 6210 | 6210 | 6200 | 106 |
| 504 | 20231018 | 104100 | 545328000 | 6200 | 6200 | 6210 | 6200 | 1169 |
| 505 | 20231018 | 104000 | 538076710 | 6200 | 6200 | 6200 | 6200 | 85 |
| 506 | 20231018 | 103900 | 537549710 | 6200 | 6200 | 6200 | 6200 | 185 |
| 507 | 20231018 | 103800 | 536402710 | 6210 | 6190 | 6210 | 6190 | 380 |
| 508 | 20231018 | 103700 | 534046750 | 6200 | 6200 | 6200 | 6190 | 146 |
| 509 | 20231018 | 103600 | 533141610 | 6200 | 6200 | 6200 | 6200 | 0 |
| 510 | 20231018 | 103500 | 533141610 | 6200 | 6200 | 6200 | 6200 | 34 |
| 511 | 20231018 | 103400 | 532930810 | 6210 | 6210 | 6210 | 6200 | 125 |
| 512 | 20231018 | 103300 | 532154780 | 6210 | 6200 | 6210 | 6200 | 120 |
| 513 | 20231018 | 103200 | 531410680 | 6200 | 6210 | 6210 | 6200 | 55 |
| 514 | 20231018 | 103100 | 531069670 | 6220 | 6210 | 6220 | 6210 | 159 |
| 515 | 20231018 | 103000 | 530082270 | 6210 | 6210 | 6210 | 6210 | 2 |
| 516 | 20231018 | 102900 | 530069850 | 6210 | 6210 | 6210 | 6210 | 16 |
| 517 | 20231018 | 102800 | 529970490 | 6210 | 6200 | 6210 | 6200 | 54 |
| 518 | 20231018 | 102700 | 529635190 | 6180 | 6180 | 6180 | 6180 | 4 |
| 519 | 20231018 | 102600 | 529610470 | 6190 | 6190 | 6190 | 6180 | 510 |
| 520 | 20231018 | 102500 | 526455070 | 6200 | 6190 | 6200 | 6190 | 31 |
| 521 | 20231018 | 102400 | 526262880 | 6190 | 6200 | 6200 | 6190 | 73 |
| 522 | 20231018 | 102300 | 525811000 | 6190 | 6200 | 6210 | 6190 | 393 |
| 523 | 20231018 | 102200 | 523377440 | 6200 | 6200 | 6210 | 6200 | 135 |
| 524 | 20231018 | 102100 | 522540140 | 6200 | 6190 | 6200 | 6190 | 1073 |
| 525 | 20231018 | 102000 | 515888040 | 6190 | 6200 | 6200 | 6190 | 47 |
| 526 | 20231018 | 101900 | 515596860 | 6200 | 6190 | 6200 | 6190 | 501 |
| 527 | 20231018 | 101800 | 512495660 | 6180 | 6180 | 6180 | 6180 | 191 |
| 528 | 20231018 | 101700 | 511315280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 529 | 20231018 | 101600 | 511315280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 530 | 20231018 | 101500 | 511315280 | 6170 | 6170 | 6170 | 6170 | 43 |
| 531 | 20231018 | 101400 | 511049970 | 6160 | 6160 | 6160 | 6160 | 0 |
| 532 | 20231018 | 101300 | 511049970 | 6160 | 6150 | 6160 | 6150 | 147 |
| 533 | 20231018 | 101200 | 510144620 | 6160 | 6160 | 6160 | 6160 | 146 |
| 534 | 20231018 | 101100 | 509245260 | 6170 | 6150 | 6170 | 6150 | 137 |
| 535 | 20231018 | 101000 | 508400170 | 6170 | 6170 | 6170 | 6160 | 15 |
| 536 | 20231018 | 100900 | 508307670 | 6170 | 6160 | 6170 | 6160 | 19 |
| 537 | 20231018 | 100800 | 508190620 | 6170 | 6140 | 6170 | 6140 | 3 |
| 538 | 20231018 | 100700 | 508172150 | 6140 | 6160 | 6160 | 6140 | 530 |
| 539 | 20231018 | 100600 | 504915930 | 6160 | 6160 | 6160 | 6160 | 1 |
| 540 | 20231018 | 100500 | 504909770 | 6150 | 6150 | 6150 | 6130 | 53 |
| 541 | 20231018 | 100400 | 504583840 | 6140 | 6160 | 6160 | 6140 | 1475 |
| 542 | 20231018 | 100300 | 495526780 | 6140 | 6140 | 6140 | 6140 | 100 |
| 543 | 20231018 | 100200 | 494912780 | 6140 | 6150 | 6150 | 6140 | 168 |
| 544 | 20231018 | 100100 | 493880930 | 6140 | 6160 | 6160 | 6140 | 250 |
| 545 | 20231018 | 100000 | 492344290 | 6160 | 6140 | 6160 | 6140 | 150 |
| 546 | 20231018 | 095900 | 491422310 | 6140 | 6140 | 6140 | 6140 | 300 |
| 547 | 20231018 | 095800 | 489580310 | 6140 | 6150 | 6150 | 6140 | 110 |
| 548 | 20231018 | 095700 | 488904530 | 6130 | 6150 | 6150 | 6130 | 62 |
| 549 | 20231018 | 095600 | 488524450 | 6150 | 6140 | 6150 | 6130 | 161 |
| 550 | 20231018 | 095500 | 487536300 | 6150 | 6150 | 6150 | 6150 | 81 |
| 551 | 20231018 | 095400 | 487038150 | 6180 | 6180 | 6180 | 6180 | 0 |
| 552 | 20231018 | 095300 | 487038150 | 6180 | 6150 | 6180 | 6150 | 76 |
| 553 | 20231018 | 095200 | 486569980 | 6150 | 6150 | 6150 | 6150 | 84 |
| 554 | 20231018 | 095100 | 486053380 | 6150 | 6150 | 6150 | 6150 | 0 |
| 555 | 20231018 | 095000 | 486053380 | 6150 | 6150 | 6150 | 6150 | 68 |
| 556 | 20231018 | 094900 | 485635180 | 6150 | 6120 | 6150 | 6120 | 302 |
| 557 | 20231018 | 094800 | 483786880 | 6120 | 6150 | 6150 | 6120 | 500 |
| 558 | 20231018 | 094700 | 480722980 | 6130 | 6130 | 6130 | 6130 | 1 |
| 559 | 20231018 | 094600 | 480716850 | 6130 | 6140 | 6140 | 6130 | 282 |
| 560 | 20231018 | 094500 | 478988170 | 6130 | 6130 | 6130 | 6130 | 0 |
| 561 | 20231018 | 094400 | 478988170 | 6130 | 6130 | 6130 | 6130 | 451 |
| 562 | 20231018 | 094300 | 476223540 | 6150 | 6130 | 6150 | 6130 | 939 |
| 563 | 20231018 | 094200 | 470455230 | 6120 | 6100 | 6130 | 6100 | 1281 |
| 564 | 20231018 | 094100 | 462623100 | 6110 | 6130 | 6130 | 6090 | 9925 |
| 565 | 20231018 | 094000 | 402009530 | 6130 | 6150 | 6150 | 6120 | 3677 |
| 566 | 20231018 | 093900 | 379455100 | 6150 | 6180 | 6180 | 6150 | 249 |
| 567 | 20231018 | 093800 | 377919220 | 6180 | 6150 | 6180 | 6150 | 81 |
| 568 | 20231018 | 093700 | 377421040 | 6150 | 6170 | 6170 | 6150 | 173 |
| 569 | 20231018 | 093600 | 376355820 | 6180 | 6190 | 6190 | 6160 | 1269 |
| 570 | 20231018 | 093500 | 368527030 | 6190 | 6190 | 6190 | 6190 | 48 |
| 571 | 20231018 | 093400 | 368229910 | 6210 | 6190 | 6210 | 6190 | 356 |
| 572 | 20231018 | 093300 | 366026180 | 6190 | 6210 | 6210 | 6190 | 205 |
| 573 | 20231018 | 093200 | 364755200 | 6200 | 6200 | 6210 | 6200 | 108 |
| 574 | 20231018 | 093100 | 364084820 | 6210 | 6210 | 6220 | 6200 | 104 |
| 575 | 20231018 | 093000 | 363438830 | 6220 | 6220 | 6220 | 6210 | 246 |
| 576 | 20231018 | 092900 | 361908770 | 6220 | 6210 | 6220 | 6210 | 1760 |
| 577 | 20231018 | 092800 | 350972390 | 6200 | 6180 | 6200 | 6180 | 4703 |
| 578 | 20231018 | 092700 | 321851170 | 6180 | 6160 | 6180 | 6160 | 496 |
| 579 | 20231018 | 092600 | 318792370 | 6170 | 6170 | 6170 | 6170 | 202 |
| 580 | 20231018 | 092500 | 317546030 | 6180 | 6180 | 6180 | 6160 | 695 |
| 581 | 20231018 | 092400 | 313256800 | 6180 | 6170 | 6180 | 6150 | 54 |
| 582 | 20231018 | 092300 | 312924270 | 6180 | 6160 | 6180 | 6140 | 399 |
| 583 | 20231018 | 092200 | 310472150 | 6150 | 6130 | 6160 | 6130 | 371 |
| 584 | 20231018 | 092100 | 308196480 | 6130 | 6160 | 6160 | 6130 | 107 |
| 585 | 20231018 | 092000 | 307540450 | 6130 | 6190 | 6190 | 6130 | 1173 |
| 586 | 20231018 | 091900 | 300294950 | 6190 | 6160 | 6190 | 6160 | 717 |
| 587 | 20231018 | 091800 | 295864270 | 6160 | 6110 | 6160 | 6110 | 5986 |
| 588 | 20231018 | 091700 | 259129280 | 6110 | 6110 | 6110 | 6110 | 1810 |
| 589 | 20231018 | 091600 | 248070180 | 6120 | 6120 | 6120 | 6120 | 1486 |
| 590 | 20231018 | 091500 | 238975860 | 6120 | 6130 | 6140 | 6120 | 1513 |
| 591 | 20231018 | 091400 | 229704210 | 6140 | 6130 | 6150 | 6130 | 585 |
| 592 | 20231018 | 091300 | 226115310 | 6130 | 6170 | 6170 | 6120 | 6620 |
| 593 | 20231018 | 091200 | 185454070 | 6170 | 6180 | 6180 | 6170 | 192 |
| 594 | 20231018 | 091100 | 184269320 | 6180 | 6170 | 6180 | 6160 | 854 |
| 595 | 20231018 | 091000 | 179006440 | 6170 | 6190 | 6200 | 6170 | 1354 |
| 596 | 20231018 | 090900 | 170637670 | 6200 | 6150 | 6200 | 6150 | 2286 |
| 597 | 20231018 | 090800 | 156572750 | 6150 | 6150 | 6190 | 6150 | 1669 |
| 598 | 20231018 | 090700 | 146290480 | 6150 | 6210 | 6210 | 6150 | 8095 |
| 599 | 20231018 | 090600 | 96197770 | 6210 | 6220 | 6230 | 6210 | 2218 |
| 600 | 20231018 | 090500 | 82409610 | 6250 | 6260 | 6260 | 6250 | 2368 |
| 601 | 20231018 | 090400 | 67606610 | 6260 | 6270 | 6290 | 6260 | 1820 |
| 602 | 20231018 | 090300 | 56193740 | 6270 | 6250 | 6270 | 6250 | 516 |
| 603 | 20231018 | 090200 | 52961230 | 6270 | 6240 | 6270 | 6210 | 1910 |
| 604 | 20231018 | 090100 | 41062470 | 6240 | 6260 | 6310 | 6240 | 1968 |
| 605 | 20231018 | 090000 | 28753660 | 6260 | 6300 | 6310 | 6260 | 4566 |