29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 183300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 271681 |
| 3 | 20231016 | 183200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 4 | 20231016 | 183100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 5 | 20231016 | 183000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 6 | 20231016 | 182900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 7 | 20231016 | 182800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 8 | 20231016 | 182700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 9 | 20231016 | 182600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 10 | 20231016 | 182500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 11 | 20231016 | 182400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 12 | 20231016 | 182300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 13 | 20231016 | 182200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 14 | 20231016 | 182100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 15 | 20231016 | 182000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 16 | 20231016 | 181900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 17 | 20231016 | 181800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 18 | 20231016 | 181700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 19 | 20231016 | 181600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 20 | 20231016 | 181500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 21 | 20231016 | 181400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 22 | 20231016 | 181300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 23 | 20231016 | 181200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 24 | 20231016 | 181100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 25 | 20231016 | 181000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 26 | 20231016 | 180900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 27 | 20231016 | 180800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 28 | 20231016 | 180700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 29 | 20231016 | 180600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 30 | 20231016 | 180500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 31 | 20231016 | 180400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 32 | 20231016 | 180300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 271681 |
| 33 | 20231016 | 180200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 34 | 20231016 | 180100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 35 | 20231016 | 180000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 36 | 20231016 | 175900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 37 | 20231016 | 175800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 38 | 20231016 | 175700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 39 | 20231016 | 175600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 40 | 20231016 | 175500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 41 | 20231016 | 175400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 42 | 20231016 | 175300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 43 | 20231016 | 175200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 44 | 20231016 | 175100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 45 | 20231016 | 175000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 46 | 20231016 | 174900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 47 | 20231016 | 174800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 48 | 20231016 | 174700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 49 | 20231016 | 174600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 50 | 20231016 | 174500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 51 | 20231016 | 174400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 52 | 20231016 | 174300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 53 | 20231016 | 174200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 54 | 20231016 | 174100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 55 | 20231016 | 174000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 56 | 20231016 | 173900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 57 | 20231016 | 173800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 58 | 20231016 | 173700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 59 | 20231016 | 173600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 60 | 20231016 | 173500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 61 | 20231016 | 173400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 62 | 20231016 | 173300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 271681 |
| 63 | 20231016 | 173200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 64 | 20231016 | 173100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 65 | 20231016 | 173000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 66 | 20231016 | 172900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 67 | 20231016 | 172800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 68 | 20231016 | 172700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 69 | 20231016 | 172600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 70 | 20231016 | 172500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 71 | 20231016 | 172400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 72 | 20231016 | 172300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 73 | 20231016 | 172200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 74 | 20231016 | 172100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 75 | 20231016 | 172000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 76 | 20231016 | 171900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 77 | 20231016 | 171800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 78 | 20231016 | 171700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 79 | 20231016 | 171600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 80 | 20231016 | 171500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 81 | 20231016 | 171400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 82 | 20231016 | 171300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 83 | 20231016 | 171200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 84 | 20231016 | 171100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 85 | 20231016 | 171000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 86 | 20231016 | 170900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 87 | 20231016 | 170800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 88 | 20231016 | 170700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 89 | 20231016 | 170600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 90 | 20231016 | 170500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 91 | 20231016 | 170400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 92 | 20231016 | 170300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 271681 |
| 93 | 20231016 | 170200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 94 | 20231016 | 170100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 95 | 20231016 | 170000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 96 | 20231016 | 165900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 97 | 20231016 | 165800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 98 | 20231016 | 165700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 99 | 20231016 | 165600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 100 | 20231016 | 165500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 101 | 20231016 | 165400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 102 | 20231016 | 165300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 103 | 20231016 | 165200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 104 | 20231016 | 165100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 105 | 20231016 | 165000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 106 | 20231016 | 164900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 107 | 20231016 | 164800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 108 | 20231016 | 164700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 109 | 20231016 | 164600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 110 | 20231016 | 164500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 111 | 20231016 | 164400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 112 | 20231016 | 164300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 113 | 20231016 | 164200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 114 | 20231016 | 164100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 115 | 20231016 | 164000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 116 | 20231016 | 163900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 117 | 20231016 | 163800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 118 | 20231016 | 163700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 119 | 20231016 | 163600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 120 | 20231016 | 163500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 121 | 20231016 | 163400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 122 | 20231016 | 163300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 271681 |
| 123 | 20231016 | 163200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 124 | 20231016 | 163100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 125 | 20231016 | 163000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 126 | 20231016 | 162900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 127 | 20231016 | 162800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 128 | 20231016 | 162700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 129 | 20231016 | 162600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 130 | 20231016 | 162500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 131 | 20231016 | 162400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 132 | 20231016 | 162300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 133 | 20231016 | 162200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 134 | 20231016 | 162100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 135 | 20231016 | 162000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 136 | 20231016 | 161900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 137 | 20231016 | 161800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 138 | 20231016 | 161700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 139 | 20231016 | 161600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 140 | 20231016 | 161500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 141 | 20231016 | 161400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 142 | 20231016 | 161300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 143 | 20231016 | 161200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 144 | 20231016 | 161100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 145 | 20231016 | 161000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 146 | 20231016 | 160900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 147 | 20231016 | 160800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 148 | 20231016 | 160700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 149 | 20231016 | 160600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 150 | 20231016 | 160500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 151 | 20231016 | 160400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 152 | 20231016 | 160300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 271681 |
| 153 | 20231016 | 160200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 154 | 20231016 | 160100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 155 | 20231016 | 160000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 156 | 20231016 | 155900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 157 | 20231016 | 155800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 158 | 20231016 | 155700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 159 | 20231016 | 155600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 160 | 20231016 | 155500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 161 | 20231016 | 155400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 162 | 20231016 | 155300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 163 | 20231016 | 155200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 164 | 20231016 | 155100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 165 | 20231016 | 155000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 166 | 20231016 | 154900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 167 | 20231016 | 154800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 168 | 20231016 | 154700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 169 | 20231016 | 154600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 170 | 20231016 | 154500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 171 | 20231016 | 154400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 172 | 20231016 | 154300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 173 | 20231016 | 154200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 174 | 20231016 | 154100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 175 | 20231016 | 154000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 176 | 20231016 | 153900 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 177 | 20231016 | 153800 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 178 | 20231016 | 153700 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 179 | 20231016 | 153600 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 180 | 20231016 | 153500 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 181 | 20231016 | 153400 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 182 | 20231016 | 153300 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 271681 |
| 183 | 20231016 | 153200 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 184 | 20231016 | 153100 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 185 | 20231016 | 153000 | 50003093425 | 2725 | 2725 | 2725 | 2725 | 271681 |
| 186 | 20231016 | 152900 | 49262762700 | 2745 | 2745 | 2745 | 2745 | 0 |
| 187 | 20231016 | 152800 | 49262762700 | 2745 | 2745 | 2745 | 2745 | 0 |
| 188 | 20231016 | 152700 | 49262762700 | 2745 | 2745 | 2745 | 2745 | 0 |
| 189 | 20231016 | 152600 | 49262762700 | 2745 | 2745 | 2745 | 2745 | 0 |
| 190 | 20231016 | 152500 | 49262762700 | 2745 | 2745 | 2745 | 2745 | 0 |
| 191 | 20231016 | 152400 | 49262762700 | 2745 | 2745 | 2745 | 2745 | 0 |
| 192 | 20231016 | 152300 | 49262762700 | 2745 | 2745 | 2745 | 2745 | 0 |
| 193 | 20231016 | 152200 | 49262762700 | 2745 | 2745 | 2745 | 2745 | 0 |
| 194 | 20231016 | 152100 | 49262762700 | 2745 | 2745 | 2745 | 2745 | 0 |
| 195 | 20231016 | 152000 | 49262762700 | 2745 | 2745 | 2745 | 2745 | 0 |
| 196 | 20231016 | 151900 | 49262762700 | 2745 | 2680 | 2780 | 2665 | 459645 |
| 197 | 20231016 | 151800 | 48017746285 | 2680 | 2655 | 2680 | 2625 | 155611 |
| 198 | 20231016 | 151700 | 47606005230 | 2645 | 2595 | 2655 | 2595 | 148042 |
| 199 | 20231016 | 151600 | 47215953570 | 2600 | 2605 | 2625 | 2590 | 85150 |
| 200 | 20231016 | 151500 | 46994368960 | 2605 | 2570 | 2615 | 2570 | 131533 |
| 201 | 20231016 | 151400 | 46653810120 | 2575 | 2610 | 2655 | 2560 | 207051 |
| 202 | 20231016 | 151300 | 46115692250 | 2610 | 2630 | 2660 | 2590 | 201535 |
| 203 | 20231016 | 151200 | 45588514060 | 2620 | 2685 | 2715 | 2615 | 259412 |
| 204 | 20231016 | 151100 | 44900597360 | 2685 | 2745 | 2745 | 2635 | 357463 |
| 205 | 20231016 | 151000 | 43943369495 | 2740 | 2750 | 2800 | 2740 | 231729 |
| 206 | 20231016 | 150900 | 43300854525 | 2750 | 2825 | 2835 | 2735 | 291216 |
| 207 | 20231016 | 150800 | 42491237350 | 2825 | 2800 | 2865 | 2780 | 665856 |
| 208 | 20231016 | 150700 | 40609860775 | 2800 | 2705 | 2805 | 2705 | 239250 |
| 209 | 20231016 | 150600 | 39950457990 | 2705 | 2710 | 2765 | 2690 | 255170 |
| 210 | 20231016 | 150500 | 39253733375 | 2720 | 2620 | 2730 | 2610 | 177275 |
| 211 | 20231016 | 150400 | 38779757090 | 2620 | 2660 | 2665 | 2590 | 165646 |
| 212 | 20231016 | 150300 | 38345566650 | 2660 | 2620 | 2710 | 2575 | 386918 |
| 213 | 20231016 | 150200 | 37323567300 | 2560 | 2560 | 2560 | 2560 | 0 |
| 214 | 20231016 | 150100 | 37323567300 | 2560 | 2690 | 2700 | 2560 | 279901 |
| 215 | 20231016 | 150000 | 36588184500 | 2690 | 2805 | 2815 | 2690 | 454953 |
| 216 | 20231016 | 145900 | 35341444510 | 2810 | 2845 | 2865 | 2775 | 296483 |
| 217 | 20231016 | 145800 | 34505863545 | 2860 | 2795 | 2880 | 2785 | 569075 |
| 218 | 20231016 | 145700 | 32881674920 | 2800 | 2825 | 2840 | 2785 | 305575 |
| 219 | 20231016 | 145600 | 32023108880 | 2830 | 2840 | 2870 | 2815 | 606092 |
| 220 | 20231016 | 145500 | 30301681840 | 2905 | 2905 | 2905 | 2905 | 0 |
| 221 | 20231016 | 145400 | 30301681840 | 2905 | 2795 | 2905 | 2790 | 389427 |
| 222 | 20231016 | 145300 | 29184601300 | 2795 | 2820 | 2840 | 2735 | 522066 |
| 223 | 20231016 | 145200 | 27727205255 | 2820 | 2775 | 2875 | 2750 | 1232012 |
| 224 | 20231016 | 145100 | 24247877405 | 2780 | 2710 | 2785 | 2705 | 542071 |
| 225 | 20231016 | 145000 | 22760065525 | 2715 | 2745 | 2770 | 2705 | 579527 |
| 226 | 20231016 | 144900 | 21174247325 | 2745 | 2590 | 2760 | 2585 | 1136075 |
| 227 | 20231016 | 144800 | 18109282645 | 2595 | 2545 | 2615 | 2540 | 136469 |
| 228 | 20231016 | 144700 | 17756872595 | 2550 | 2550 | 2555 | 2550 | 14268 |
| 229 | 20231016 | 144600 | 17720470640 | 2545 | 2550 | 2550 | 2540 | 5327 |
| 230 | 20231016 | 144500 | 17706929635 | 2550 | 2545 | 2550 | 2540 | 7791 |
| 231 | 20231016 | 144400 | 17687083470 | 2545 | 2550 | 2550 | 2545 | 961 |
| 232 | 20231016 | 144300 | 17684636665 | 2545 | 2545 | 2555 | 2545 | 8033 |
| 233 | 20231016 | 144200 | 17664153230 | 2540 | 2535 | 2540 | 2530 | 7743 |
| 234 | 20231016 | 144100 | 17644539885 | 2535 | 2535 | 2535 | 2535 | 359 |
| 235 | 20231016 | 144000 | 17643629820 | 2540 | 2520 | 2550 | 2520 | 8065 |
| 236 | 20231016 | 143900 | 17623245330 | 2520 | 2535 | 2540 | 2515 | 20449 |
| 237 | 20231016 | 143800 | 17571624705 | 2540 | 2555 | 2555 | 2540 | 3816 |
| 238 | 20231016 | 143700 | 17561910580 | 2555 | 2555 | 2560 | 2550 | 9238 |
| 239 | 20231016 | 143600 | 17538324675 | 2555 | 2555 | 2560 | 2550 | 3846 |
| 240 | 20231016 | 143500 | 17528495090 | 2560 | 2550 | 2560 | 2540 | 11978 |
| 241 | 20231016 | 143400 | 17497924550 | 2550 | 2545 | 2555 | 2540 | 12372 |
| 242 | 20231016 | 143300 | 17466432305 | 2545 | 2550 | 2550 | 2545 | 4972 |
| 243 | 20231016 | 143200 | 17453755290 | 2545 | 2545 | 2550 | 2540 | 1721 |
| 244 | 20231016 | 143100 | 17449375605 | 2545 | 2555 | 2555 | 2540 | 11269 |
| 245 | 20231016 | 143000 | 17420652905 | 2550 | 2535 | 2550 | 2530 | 27296 |
| 246 | 20231016 | 142900 | 17351281105 | 2535 | 2540 | 2540 | 2535 | 1246 |
| 247 | 20231016 | 142800 | 17348121305 | 2535 | 2535 | 2535 | 2530 | 3975 |
| 248 | 20231016 | 142700 | 17338050935 | 2535 | 2540 | 2540 | 2535 | 8562 |
| 249 | 20231016 | 142600 | 17316342250 | 2535 | 2540 | 2540 | 2535 | 4301 |
| 250 | 20231016 | 142500 | 17305436155 | 2540 | 2535 | 2540 | 2530 | 8000 |
| 251 | 20231016 | 142400 | 17285153070 | 2535 | 2530 | 2535 | 2530 | 2864 |
| 252 | 20231016 | 142300 | 17277901525 | 2530 | 2535 | 2535 | 2525 | 5455 |
| 253 | 20231016 | 142200 | 17264092625 | 2535 | 2535 | 2540 | 2525 | 7680 |
| 254 | 20231016 | 142100 | 17244640625 | 2540 | 2535 | 2540 | 2530 | 10062 |
| 255 | 20231016 | 142000 | 17219104470 | 2540 | 2515 | 2540 | 2515 | 23224 |
| 256 | 20231016 | 141900 | 17160394935 | 2515 | 2500 | 2515 | 2500 | 13884 |
| 257 | 20231016 | 141800 | 17125595770 | 2510 | 2505 | 2515 | 2500 | 9429 |
| 258 | 20231016 | 141700 | 17101977910 | 2510 | 2515 | 2515 | 2505 | 7621 |
| 259 | 20231016 | 141600 | 17082851790 | 2520 | 2515 | 2520 | 2510 | 4341 |
| 260 | 20231016 | 141500 | 17071936960 | 2520 | 2515 | 2520 | 2515 | 4685 |
| 261 | 20231016 | 141400 | 17060140560 | 2520 | 2515 | 2520 | 2515 | 6152 |
| 262 | 20231016 | 141300 | 17044661250 | 2520 | 2515 | 2520 | 2515 | 4954 |
| 263 | 20231016 | 141200 | 17032193630 | 2515 | 2510 | 2515 | 2495 | 9171 |
| 264 | 20231016 | 141100 | 17009199445 | 2510 | 2500 | 2515 | 2485 | 30407 |
| 265 | 20231016 | 141000 | 16933234210 | 2500 | 2520 | 2530 | 2490 | 57139 |
| 266 | 20231016 | 140900 | 16790174055 | 2520 | 2535 | 2535 | 2520 | 16566 |
| 267 | 20231016 | 140800 | 16748298665 | 2535 | 2530 | 2540 | 2530 | 13275 |
| 268 | 20231016 | 140700 | 16714653865 | 2535 | 2530 | 2535 | 2525 | 6394 |
| 269 | 20231016 | 140600 | 16698461015 | 2525 | 2525 | 2535 | 2525 | 11950 |
| 270 | 20231016 | 140500 | 16668240425 | 2520 | 2525 | 2535 | 2520 | 30551 |
| 271 | 20231016 | 140400 | 16590987380 | 2525 | 2525 | 2530 | 2520 | 15240 |
| 272 | 20231016 | 140300 | 16552502130 | 2525 | 2520 | 2525 | 2515 | 8134 |
| 273 | 20231016 | 140200 | 16532001195 | 2520 | 2510 | 2525 | 2510 | 13971 |
| 274 | 20231016 | 140100 | 16496792700 | 2520 | 2500 | 2530 | 2500 | 40422 |
| 275 | 20231016 | 140000 | 16395000430 | 2500 | 2510 | 2515 | 2490 | 84342 |
| 276 | 20231016 | 135900 | 16184362450 | 2510 | 2510 | 2520 | 2505 | 33497 |
| 277 | 20231016 | 135800 | 16100352495 | 2505 | 2525 | 2530 | 2505 | 43524 |
| 278 | 20231016 | 135700 | 15990991595 | 2530 | 2510 | 2530 | 2510 | 22661 |
| 279 | 20231016 | 135600 | 15933818875 | 2515 | 2515 | 2515 | 2505 | 30453 |
| 280 | 20231016 | 135500 | 15857383740 | 2515 | 2535 | 2535 | 2505 | 159289 |
| 281 | 20231016 | 135400 | 15456242080 | 2540 | 2535 | 2545 | 2535 | 15912 |
| 282 | 20231016 | 135300 | 15415827110 | 2545 | 2555 | 2555 | 2530 | 69601 |
| 283 | 20231016 | 135200 | 15239195935 | 2555 | 2570 | 2570 | 2545 | 94767 |
| 284 | 20231016 | 135100 | 14997271775 | 2570 | 2570 | 2580 | 2565 | 15752 |
| 285 | 20231016 | 135000 | 14956724050 | 2570 | 2585 | 2585 | 2570 | 27297 |
| 286 | 20231016 | 134900 | 14886483420 | 2585 | 2580 | 2585 | 2580 | 11537 |
| 287 | 20231016 | 134800 | 14856674455 | 2585 | 2585 | 2590 | 2575 | 16847 |
| 288 | 20231016 | 134700 | 14813172465 | 2590 | 2585 | 2590 | 2585 | 18602 |
| 289 | 20231016 | 134600 | 14765074020 | 2590 | 2590 | 2600 | 2580 | 19424 |
| 290 | 20231016 | 134500 | 14714755750 | 2580 | 2575 | 2590 | 2570 | 39464 |
| 291 | 20231016 | 134400 | 14613174230 | 2580 | 2605 | 2615 | 2570 | 73461 |
| 292 | 20231016 | 134300 | 14423285135 | 2600 | 2620 | 2625 | 2590 | 93122 |
| 293 | 20231016 | 134200 | 14180478630 | 2625 | 2635 | 2635 | 2615 | 38938 |
| 294 | 20231016 | 134100 | 14078368550 | 2635 | 2610 | 2635 | 2610 | 37833 |
| 295 | 20231016 | 134000 | 13979300160 | 2610 | 2625 | 2645 | 2610 | 88975 |
| 296 | 20231016 | 133900 | 13745321510 | 2625 | 2620 | 2635 | 2615 | 86854 |
| 297 | 20231016 | 133800 | 13517263330 | 2615 | 2625 | 2630 | 2600 | 47519 |
| 298 | 20231016 | 133700 | 13393030435 | 2630 | 2595 | 2645 | 2590 | 166426 |
| 299 | 20231016 | 133600 | 12956886575 | 2595 | 2585 | 2600 | 2575 | 22844 |
| 300 | 20231016 | 133500 | 12897727910 | 2580 | 2605 | 2615 | 2580 | 58851 |
| 301 | 20231016 | 133400 | 12744780100 | 2600 | 2575 | 2605 | 2570 | 54643 |
| 302 | 20231016 | 133300 | 12603232375 | 2575 | 2585 | 2595 | 2570 | 65675 |
| 303 | 20231016 | 133200 | 12433932435 | 2600 | 2600 | 2610 | 2575 | 126227 |
| 304 | 20231016 | 133100 | 12105512385 | 2600 | 2610 | 2645 | 2575 | 252973 |
| 305 | 20231016 | 133000 | 11443158385 | 2610 | 2560 | 2645 | 2545 | 361117 |
| 306 | 20231016 | 132900 | 10502647075 | 2555 | 2555 | 2580 | 2555 | 98024 |
| 307 | 20231016 | 132800 | 10251564215 | 2570 | 2580 | 2605 | 2555 | 117572 |
| 308 | 20231016 | 132700 | 9948108325 | 2580 | 2560 | 2605 | 2560 | 187300 |
| 309 | 20231016 | 132600 | 9462348275 | 2560 | 2615 | 2640 | 2560 | 348863 |
| 310 | 20231016 | 132500 | 8555476115 | 2615 | 2590 | 2635 | 2570 | 445797 |
| 311 | 20231016 | 132400 | 7391898175 | 2590 | 2645 | 2660 | 2555 | 846606 |
| 312 | 20231016 | 132300 | 5176498245 | 2675 | 2675 | 2675 | 2675 | 0 |
| 313 | 20231016 | 132200 | 5176498245 | 2675 | 2625 | 2680 | 2615 | 299968 |
| 314 | 20231016 | 132100 | 4378573425 | 2625 | 2520 | 2625 | 2505 | 331841 |
| 315 | 20231016 | 132000 | 3523320910 | 2520 | 2520 | 2525 | 2515 | 1468 |
| 316 | 20231016 | 131900 | 3519621670 | 2520 | 2515 | 2520 | 2510 | 3652 |
| 317 | 20231016 | 131800 | 3510447830 | 2515 | 2515 | 2520 | 2515 | 1490 |
| 318 | 20231016 | 131700 | 3506697930 | 2515 | 2520 | 2520 | 2515 | 738 |
| 319 | 20231016 | 131600 | 3504839660 | 2520 | 2505 | 2520 | 2505 | 4985 |
| 320 | 20231016 | 131500 | 3492317695 | 2505 | 2510 | 2510 | 2500 | 13145 |
| 321 | 20231016 | 131400 | 3459360755 | 2510 | 2520 | 2520 | 2510 | 2311 |
| 322 | 20231016 | 131300 | 3453549135 | 2515 | 2520 | 2520 | 2510 | 2070 |
| 323 | 20231016 | 131200 | 3448342320 | 2515 | 2510 | 2525 | 2510 | 7466 |
| 324 | 20231016 | 131100 | 3429533145 | 2510 | 2530 | 2530 | 2505 | 21872 |
| 325 | 20231016 | 131000 | 3374465670 | 2530 | 2545 | 2545 | 2530 | 16136 |
| 326 | 20231016 | 130900 | 3333578380 | 2540 | 2535 | 2550 | 2535 | 36537 |
| 327 | 20231016 | 130800 | 3240707380 | 2530 | 2535 | 2550 | 2515 | 19809 |
| 328 | 20231016 | 130700 | 3190515245 | 2535 | 2525 | 2550 | 2520 | 131850 |
| 329 | 20231016 | 130600 | 2856664025 | 2520 | 2520 | 2530 | 2510 | 40393 |
| 330 | 20231016 | 130500 | 2754900025 | 2520 | 2505 | 2520 | 2495 | 48939 |
| 331 | 20231016 | 130400 | 2632198405 | 2500 | 2515 | 2520 | 2495 | 41362 |
| 332 | 20231016 | 130300 | 2528616675 | 2515 | 2485 | 2545 | 2485 | 182321 |
| 333 | 20231016 | 130200 | 2069202970 | 2480 | 2470 | 2480 | 2465 | 9945 |
| 334 | 20231016 | 130100 | 2044591085 | 2470 | 2470 | 2470 | 2465 | 861 |
| 335 | 20231016 | 130000 | 2042468665 | 2470 | 2470 | 2470 | 2470 | 7 |
| 336 | 20231016 | 125900 | 2042451375 | 2465 | 2470 | 2470 | 2465 | 32 |
| 337 | 20231016 | 125800 | 2042372345 | 2470 | 2465 | 2470 | 2465 | 4753 |
| 338 | 20231016 | 125700 | 2030656155 | 2465 | 2470 | 2470 | 2465 | 1608 |
| 339 | 20231016 | 125600 | 2026686895 | 2475 | 2470 | 2475 | 2470 | 798 |
| 340 | 20231016 | 125500 | 2024714680 | 2475 | 2475 | 2475 | 2475 | 53 |
| 341 | 20231016 | 125400 | 2024583505 | 2475 | 2475 | 2475 | 2475 | 1997 |
| 342 | 20231016 | 125300 | 2019640930 | 2475 | 2475 | 2475 | 2470 | 290 |
| 343 | 20231016 | 125200 | 2018924575 | 2470 | 2475 | 2475 | 2470 | 18 |
| 344 | 20231016 | 125100 | 2018880030 | 2475 | 2475 | 2475 | 2475 | 23 |
| 345 | 20231016 | 125000 | 2018823105 | 2470 | 2470 | 2470 | 2470 | 3000 |
| 346 | 20231016 | 124900 | 2011413105 | 2475 | 2480 | 2480 | 2475 | 3521 |
| 347 | 20231016 | 124800 | 2002686570 | 2480 | 2475 | 2480 | 2475 | 5762 |
| 348 | 20231016 | 124700 | 1988425615 | 2480 | 2475 | 2480 | 2475 | 65 |
| 349 | 20231016 | 124600 | 1988264560 | 2480 | 2480 | 2480 | 2480 | 1109 |
| 350 | 20231016 | 124500 | 1985514240 | 2475 | 2475 | 2475 | 2475 | 1 |
| 351 | 20231016 | 124400 | 1985511765 | 2480 | 2480 | 2480 | 2480 | 219 |
| 352 | 20231016 | 124300 | 1984968645 | 2480 | 2480 | 2480 | 2480 | 432 |
| 353 | 20231016 | 124200 | 1983897285 | 2485 | 2485 | 2485 | 2485 | 13 |
| 354 | 20231016 | 124100 | 1983864980 | 2485 | 2480 | 2485 | 2480 | 609 |
| 355 | 20231016 | 124000 | 1982354610 | 2480 | 2485 | 2485 | 2480 | 942 |
| 356 | 20231016 | 123900 | 1980018350 | 2485 | 2490 | 2490 | 2480 | 3667 |
| 357 | 20231016 | 123800 | 1970924065 | 2490 | 2490 | 2490 | 2490 | 3188 |
| 358 | 20231016 | 123700 | 1962985945 | 2490 | 2490 | 2490 | 2480 | 263 |
| 359 | 20231016 | 123600 | 1962331085 | 2490 | 2485 | 2490 | 2485 | 1119 |
| 360 | 20231016 | 123500 | 1959550330 | 2490 | 2490 | 2490 | 2490 | 2345 |
| 361 | 20231016 | 123400 | 1953711280 | 2480 | 2490 | 2490 | 2480 | 3551 |
| 362 | 20231016 | 123300 | 1944904720 | 2485 | 2490 | 2490 | 2485 | 235 |
| 363 | 20231016 | 123200 | 1944320675 | 2485 | 2485 | 2490 | 2485 | 2391 |
| 364 | 20231016 | 123100 | 1938367100 | 2485 | 2485 | 2485 | 2485 | 1000 |
| 365 | 20231016 | 123000 | 1935882100 | 2485 | 2485 | 2490 | 2485 | 7774 |
| 366 | 20231016 | 122900 | 1916558585 | 2490 | 2490 | 2490 | 2490 | 7 |
| 367 | 20231016 | 122800 | 1916541155 | 2485 | 2485 | 2495 | 2485 | 7418 |
| 368 | 20231016 | 122700 | 1898087195 | 2490 | 2490 | 2490 | 2485 | 2771 |
| 369 | 20231016 | 122600 | 1891187895 | 2495 | 2495 | 2495 | 2485 | 6880 |
| 370 | 20231016 | 122500 | 1874048295 | 2495 | 2485 | 2495 | 2485 | 13840 |
| 371 | 20231016 | 122400 | 1839603600 | 2485 | 2485 | 2490 | 2485 | 3134 |
| 372 | 20231016 | 122300 | 1831815570 | 2485 | 2485 | 2485 | 2485 | 1560 |
| 373 | 20231016 | 122200 | 1827938970 | 2485 | 2485 | 2485 | 2485 | 705 |
| 374 | 20231016 | 122100 | 1826187045 | 2485 | 2485 | 2485 | 2480 | 1053 |
| 375 | 20231016 | 122000 | 1823575555 | 2485 | 2485 | 2485 | 2480 | 520 |
| 376 | 20231016 | 121900 | 1822284395 | 2485 | 2485 | 2490 | 2480 | 2480 |
| 377 | 20231016 | 121800 | 1816132150 | 2490 | 2485 | 2490 | 2485 | 2056 |
| 378 | 20231016 | 121700 | 1811015215 | 2490 | 2480 | 2490 | 2480 | 6231 |
| 379 | 20231016 | 121600 | 1795562295 | 2485 | 2485 | 2485 | 2485 | 2481 |
| 380 | 20231016 | 121500 | 1789397010 | 2490 | 2490 | 2490 | 2490 | 41 |
| 381 | 20231016 | 121400 | 1789294920 | 2480 | 2490 | 2490 | 2480 | 7125 |
| 382 | 20231016 | 121300 | 1771614660 | 2490 | 2485 | 2490 | 2485 | 843 |
| 383 | 20231016 | 121200 | 1769517750 | 2490 | 2495 | 2495 | 2485 | 7129 |
| 384 | 20231016 | 121100 | 1751790540 | 2495 | 2495 | 2495 | 2495 | 328 |
| 385 | 20231016 | 121000 | 1750972180 | 2500 | 2500 | 2505 | 2495 | 5613 |
| 386 | 20231016 | 120900 | 1736946130 | 2500 | 2500 | 2500 | 2500 | 904 |
| 387 | 20231016 | 120800 | 1734686130 | 2500 | 2495 | 2500 | 2495 | 833 |
| 388 | 20231016 | 120700 | 1732603650 | 2495 | 2495 | 2500 | 2495 | 1669 |
| 389 | 20231016 | 120600 | 1728438965 | 2500 | 2495 | 2500 | 2495 | 7909 |
| 390 | 20231016 | 120500 | 1708687345 | 2495 | 2485 | 2495 | 2485 | 4540 |
| 391 | 20231016 | 120400 | 1697374025 | 2485 | 2485 | 2485 | 2480 | 1336 |
| 392 | 20231016 | 120300 | 1694055065 | 2485 | 2485 | 2485 | 2480 | 1647 |
| 393 | 20231016 | 120200 | 1689962275 | 2485 | 2480 | 2485 | 2480 | 5205 |
| 394 | 20231016 | 120100 | 1677045045 | 2475 | 2475 | 2475 | 2475 | 851 |
| 395 | 20231016 | 120000 | 1674938820 | 2470 | 2470 | 2470 | 2465 | 409 |
| 396 | 20231016 | 115900 | 1673928615 | 2470 | 2470 | 2470 | 2470 | 878 |
| 397 | 20231016 | 115800 | 1671759955 | 2475 | 2475 | 2475 | 2470 | 2431 |
| 398 | 20231016 | 115700 | 1665750275 | 2465 | 2470 | 2470 | 2465 | 5721 |
| 399 | 20231016 | 115600 | 1651645505 | 2470 | 2465 | 2470 | 2465 | 107 |
| 400 | 20231016 | 115500 | 1651381225 | 2470 | 2470 | 2470 | 2470 | 109 |
| 401 | 20231016 | 115400 | 1651111995 | 2470 | 2470 | 2470 | 2465 | 202 |
| 402 | 20231016 | 115300 | 1650613555 | 2470 | 2470 | 2470 | 2470 | 1218 |
| 403 | 20231016 | 115200 | 1647605095 | 2470 | 2470 | 2470 | 2470 | 0 |
| 404 | 20231016 | 115100 | 1647605095 | 2470 | 2475 | 2475 | 2470 | 136 |
| 405 | 20231016 | 115000 | 1647268500 | 2475 | 2470 | 2475 | 2470 | 331 |
| 406 | 20231016 | 114900 | 1646450895 | 2470 | 2475 | 2475 | 2470 | 330 |
| 407 | 20231016 | 114800 | 1645635650 | 2475 | 2470 | 2475 | 2465 | 1131 |
| 408 | 20231016 | 114700 | 1642842725 | 2470 | 2470 | 2470 | 2470 | 1764 |
| 409 | 20231016 | 114600 | 1638485645 | 2470 | 2470 | 2475 | 2470 | 1098 |
| 410 | 20231016 | 114500 | 1635773540 | 2470 | 2475 | 2475 | 2470 | 6651 |
| 411 | 20231016 | 114400 | 1619332285 | 2475 | 2475 | 2480 | 2470 | 5014 |
| 412 | 20231016 | 114300 | 1606917800 | 2475 | 2475 | 2475 | 2475 | 44 |
| 413 | 20231016 | 114200 | 1606808900 | 2475 | 2470 | 2480 | 2470 | 1786 |
| 414 | 20231016 | 114100 | 1602391190 | 2470 | 2470 | 2470 | 2465 | 2397 |
| 415 | 20231016 | 114000 | 1596472630 | 2465 | 2465 | 2465 | 2465 | 728 |
| 416 | 20231016 | 113900 | 1594678110 | 2470 | 2470 | 2470 | 2470 | 215 |
| 417 | 20231016 | 113800 | 1594147060 | 2465 | 2470 | 2470 | 2465 | 743 |
| 418 | 20231016 | 113700 | 1592315530 | 2470 | 2470 | 2470 | 2470 | 138 |
| 419 | 20231016 | 113600 | 1591974670 | 2480 | 2470 | 2480 | 2470 | 12 |
| 420 | 20231016 | 113500 | 1591944940 | 2470 | 2475 | 2475 | 2470 | 3 |
| 421 | 20231016 | 113400 | 1591937520 | 2475 | 2485 | 2485 | 2475 | 3764 |
| 422 | 20231016 | 113300 | 1582602740 | 2485 | 2480 | 2485 | 2480 | 1266 |
| 423 | 20231016 | 113200 | 1579463030 | 2465 | 2465 | 2465 | 2465 | 133 |
| 424 | 20231016 | 113100 | 1579135185 | 2480 | 2480 | 2480 | 2480 | 10 |
| 425 | 20231016 | 113000 | 1579110385 | 2480 | 2470 | 2480 | 2460 | 5942 |
| 426 | 20231016 | 112900 | 1564482790 | 2480 | 2480 | 2480 | 2470 | 2695 |
| 427 | 20231016 | 112800 | 1557799200 | 2480 | 2475 | 2480 | 2475 | 1175 |
| 428 | 20231016 | 112700 | 1554885205 | 2480 | 2480 | 2480 | 2480 | 100 |
| 429 | 20231016 | 112600 | 1554637205 | 2485 | 2480 | 2485 | 2470 | 3917 |
| 430 | 20231016 | 112500 | 1544915700 | 2470 | 2470 | 2470 | 2470 | 7 |
| 431 | 20231016 | 112400 | 1544898410 | 2465 | 2480 | 2480 | 2465 | 1066 |
| 432 | 20231016 | 112300 | 1542267630 | 2470 | 2480 | 2485 | 2470 | 4407 |
| 433 | 20231016 | 112200 | 1531347970 | 2480 | 2470 | 2480 | 2470 | 1180 |
| 434 | 20231016 | 112100 | 1528427670 | 2470 | 2470 | 2470 | 2465 | 1256 |
| 435 | 20231016 | 112000 | 1525325450 | 2475 | 2480 | 2480 | 2475 | 1374 |
| 436 | 20231016 | 111900 | 1521924595 | 2480 | 2470 | 2480 | 2470 | 579 |
| 437 | 20231016 | 111800 | 1520490525 | 2470 | 2470 | 2470 | 2470 | 1713 |
| 438 | 20231016 | 111700 | 1516259415 | 2470 | 2470 | 2470 | 2460 | 23 |
| 439 | 20231016 | 111600 | 1516202700 | 2470 | 2470 | 2470 | 2470 | 204 |
| 440 | 20231016 | 111500 | 1515698820 | 2470 | 2470 | 2470 | 2470 | 0 |
| 441 | 20231016 | 111400 | 1515698820 | 2470 | 2460 | 2470 | 2460 | 26 |
| 442 | 20231016 | 111300 | 1515634640 | 2460 | 2465 | 2470 | 2460 | 15 |
| 443 | 20231016 | 111200 | 1515597645 | 2460 | 2470 | 2470 | 2460 | 16017 |
| 444 | 20231016 | 111100 | 1476182860 | 2465 | 2470 | 2470 | 2465 | 1138 |
| 445 | 20231016 | 111000 | 1473377685 | 2470 | 2470 | 2470 | 2465 | 12491 |
| 446 | 20231016 | 110900 | 1442563900 | 2470 | 2480 | 2480 | 2470 | 124 |
| 447 | 20231016 | 110800 | 1442257380 | 2480 | 2480 | 2480 | 2480 | 1 |
| 448 | 20231016 | 110700 | 1442254900 | 2475 | 2480 | 2480 | 2475 | 97 |
| 449 | 20231016 | 110600 | 1442014785 | 2485 | 2485 | 2485 | 2485 | 18 |
| 450 | 20231016 | 110500 | 1441970055 | 2475 | 2475 | 2475 | 2475 | 40 |
| 451 | 20231016 | 110400 | 1441871055 | 2475 | 2475 | 2475 | 2475 | 590 |
| 452 | 20231016 | 110300 | 1440410805 | 2475 | 2485 | 2485 | 2475 | 634 |
| 453 | 20231016 | 110200 | 1438837605 | 2490 | 2475 | 2490 | 2475 | 173 |
| 454 | 20231016 | 110100 | 1438409015 | 2475 | 2485 | 2485 | 2475 | 306 |
| 455 | 20231016 | 110000 | 1437651465 | 2485 | 2475 | 2485 | 2475 | 125 |
| 456 | 20231016 | 105900 | 1437341160 | 2480 | 2480 | 2480 | 2480 | 1 |
| 457 | 20231016 | 105800 | 1437338680 | 2480 | 2480 | 2480 | 2480 | 12 |
| 458 | 20231016 | 105700 | 1437308920 | 2480 | 2475 | 2480 | 2475 | 1004 |
| 459 | 20231016 | 105600 | 1434819010 | 2470 | 2475 | 2475 | 2470 | 1238 |
| 460 | 20231016 | 105500 | 1431757595 | 2480 | 2480 | 2480 | 2480 | 200 |
| 461 | 20231016 | 105400 | 1431261595 | 2480 | 2480 | 2480 | 2480 | 253 |
| 462 | 20231016 | 105300 | 1430634155 | 2475 | 2480 | 2485 | 2475 | 1405 |
| 463 | 20231016 | 105200 | 1427156765 | 2480 | 2485 | 2485 | 2480 | 54 |
| 464 | 20231016 | 105100 | 1427022840 | 2475 | 2475 | 2475 | 2470 | 12845 |
| 465 | 20231016 | 105000 | 1395280685 | 2475 | 2490 | 2490 | 2475 | 1732 |
| 466 | 20231016 | 104900 | 1390993775 | 2480 | 2480 | 2480 | 2480 | 200 |
| 467 | 20231016 | 104800 | 1390497775 | 2490 | 2490 | 2490 | 2490 | 0 |
| 468 | 20231016 | 104700 | 1390497775 | 2490 | 2490 | 2490 | 2490 | 1 |
| 469 | 20231016 | 104600 | 1390495285 | 2475 | 2475 | 2475 | 2475 | 31 |
| 470 | 20231016 | 104500 | 1390418560 | 2475 | 2475 | 2475 | 2475 | 0 |
| 471 | 20231016 | 104400 | 1390418560 | 2475 | 2475 | 2475 | 2475 | 2200 |
| 472 | 20231016 | 104300 | 1384973560 | 2475 | 2480 | 2480 | 2475 | 10000 |
| 473 | 20231016 | 104200 | 1360216920 | 2490 | 2480 | 2490 | 2480 | 1154 |
| 474 | 20231016 | 104100 | 1357344960 | 2480 | 2480 | 2480 | 2480 | 781 |
| 475 | 20231016 | 104000 | 1355408080 | 2480 | 2485 | 2485 | 2480 | 8808 |
| 476 | 20231016 | 103900 | 1333563555 | 2485 | 2490 | 2490 | 2485 | 901 |
| 477 | 20231016 | 103800 | 1331324070 | 2485 | 2490 | 2490 | 2485 | 3009 |
| 478 | 20231016 | 103700 | 1323846690 | 2490 | 2490 | 2490 | 2490 | 1091 |
| 479 | 20231016 | 103600 | 1321130100 | 2490 | 2490 | 2495 | 2490 | 1639 |
| 480 | 20231016 | 103500 | 1317048985 | 2490 | 2490 | 2490 | 2490 | 731 |
| 481 | 20231016 | 103400 | 1315228795 | 2495 | 2495 | 2495 | 2495 | 300 |
| 482 | 20231016 | 103300 | 1314480295 | 2495 | 2495 | 2495 | 2495 | 50 |
| 483 | 20231016 | 103200 | 1314355545 | 2495 | 2495 | 2495 | 2495 | 0 |
| 484 | 20231016 | 103100 | 1314355545 | 2495 | 2495 | 2495 | 2495 | 1009 |
| 485 | 20231016 | 103000 | 1311838090 | 2495 | 2495 | 2495 | 2495 | 402 |
| 486 | 20231016 | 102900 | 1310835100 | 2495 | 2500 | 2500 | 2495 | 872 |
| 487 | 20231016 | 102800 | 1308656460 | 2495 | 2500 | 2500 | 2495 | 5199 |
| 488 | 20231016 | 102700 | 1295659955 | 2500 | 2495 | 2500 | 2495 | 10231 |
| 489 | 20231016 | 102600 | 1270083610 | 2500 | 2500 | 2500 | 2500 | 92 |
| 490 | 20231016 | 102500 | 1269853610 | 2490 | 2490 | 2490 | 2490 | 105 |
| 491 | 20231016 | 102400 | 1269592160 | 2505 | 2500 | 2505 | 2500 | 1566 |
| 492 | 20231016 | 102300 | 1265676660 | 2495 | 2495 | 2495 | 2495 | 1204 |
| 493 | 20231016 | 102200 | 1262672680 | 2490 | 2495 | 2495 | 2490 | 1002 |
| 494 | 20231016 | 102100 | 1260176700 | 2495 | 2495 | 2495 | 2490 | 1833 |
| 495 | 20231016 | 102000 | 1255606530 | 2495 | 2490 | 2495 | 2490 | 1500 |
| 496 | 20231016 | 101900 | 1251866530 | 2490 | 2490 | 2490 | 2490 | 2 |
| 497 | 20231016 | 101800 | 1251861550 | 2490 | 2490 | 2490 | 2490 | 203 |
| 498 | 20231016 | 101700 | 1251356080 | 2490 | 2485 | 2490 | 2485 | 120 |
| 499 | 20231016 | 101600 | 1251057355 | 2485 | 2485 | 2485 | 2485 | 400 |
| 500 | 20231016 | 101500 | 1250063355 | 2485 | 2485 | 2490 | 2485 | 2226 |
| 501 | 20231016 | 101400 | 1244531695 | 2485 | 2495 | 2500 | 2485 | 26798 |
| 502 | 20231016 | 101300 | 1177818815 | 2495 | 2505 | 2505 | 2495 | 550 |
| 503 | 20231016 | 101200 | 1176445980 | 2505 | 2505 | 2505 | 2505 | 5 |
| 504 | 20231016 | 101100 | 1176433455 | 2495 | 2500 | 2505 | 2495 | 9113 |
| 505 | 20231016 | 101000 | 1153682955 | 2505 | 2500 | 2505 | 2500 | 369 |
| 506 | 20231016 | 100900 | 1152758855 | 2510 | 2510 | 2510 | 2510 | 372 |
| 507 | 20231016 | 100800 | 1151825135 | 2510 | 2515 | 2515 | 2510 | 5266 |
| 508 | 20231016 | 100700 | 1138607355 | 2515 | 2505 | 2520 | 2505 | 12328 |
| 509 | 20231016 | 100600 | 1107649640 | 2500 | 2495 | 2505 | 2495 | 10214 |
| 510 | 20231016 | 100500 | 1082128040 | 2495 | 2495 | 2495 | 2490 | 10 |
| 511 | 20231016 | 100400 | 1082103095 | 2490 | 2490 | 2490 | 2485 | 8178 |
| 512 | 20231016 | 100300 | 1061759705 | 2490 | 2490 | 2490 | 2490 | 283 |
| 513 | 20231016 | 100200 | 1061055035 | 2490 | 2490 | 2490 | 2490 | 129 |
| 514 | 20231016 | 100100 | 1060733825 | 2490 | 2490 | 2490 | 2490 | 2018 |
| 515 | 20231016 | 100000 | 1055709005 | 2490 | 2495 | 2495 | 2490 | 6231 |
| 516 | 20231016 | 095900 | 1040193540 | 2500 | 2495 | 2500 | 2490 | 3319 |
| 517 | 20231016 | 095800 | 1031914710 | 2500 | 2495 | 2500 | 2495 | 845 |
| 518 | 20231016 | 095700 | 1029806230 | 2490 | 2495 | 2495 | 2490 | 741 |
| 519 | 20231016 | 095600 | 1027958115 | 2500 | 2490 | 2500 | 2490 | 3881 |
| 520 | 20231016 | 095500 | 1018285320 | 2500 | 2490 | 2500 | 2490 | 157 |
| 521 | 20231016 | 095400 | 1017893870 | 2500 | 2500 | 2500 | 2490 | 3605 |
| 522 | 20231016 | 095300 | 1008889890 | 2500 | 2490 | 2500 | 2490 | 5727 |
| 523 | 20231016 | 095200 | 994613910 | 2485 | 2495 | 2495 | 2485 | 9356 |
| 524 | 20231016 | 095100 | 971316550 | 2500 | 2495 | 2500 | 2495 | 2760 |
| 525 | 20231016 | 095000 | 964429345 | 2500 | 2500 | 2500 | 2500 | 1339 |
| 526 | 20231016 | 094900 | 961081845 | 2500 | 2505 | 2505 | 2500 | 7963 |
| 527 | 20231016 | 094800 | 941160030 | 2505 | 2510 | 2510 | 2505 | 2072 |
| 528 | 20231016 | 094700 | 935968120 | 2510 | 2505 | 2510 | 2505 | 2499 |
| 529 | 20231016 | 094600 | 929704675 | 2505 | 2505 | 2510 | 2500 | 5936 |
| 530 | 20231016 | 094500 | 914819660 | 2510 | 2510 | 2515 | 2505 | 10846 |
| 531 | 20231016 | 094400 | 887597660 | 2510 | 2505 | 2510 | 2505 | 5289 |
| 532 | 20231016 | 094300 | 874347675 | 2505 | 2525 | 2530 | 2495 | 14951 |
| 533 | 20231016 | 094200 | 836811100 | 2525 | 2500 | 2525 | 2500 | 30409 |
| 534 | 20231016 | 094100 | 760425125 | 2500 | 2495 | 2515 | 2495 | 25877 |
| 535 | 20231016 | 094000 | 695572455 | 2495 | 2485 | 2495 | 2485 | 43380 |
| 536 | 20231016 | 093900 | 587458555 | 2485 | 2485 | 2490 | 2485 | 2524 |
| 537 | 20231016 | 093800 | 581182915 | 2485 | 2490 | 2490 | 2485 | 3791 |
| 538 | 20231016 | 093700 | 571760245 | 2490 | 2490 | 2490 | 2480 | 10048 |
| 539 | 20231016 | 093600 | 546799885 | 2490 | 2490 | 2495 | 2480 | 16835 |
| 540 | 20231016 | 093500 | 504898535 | 2490 | 2480 | 2490 | 2480 | 3264 |
| 541 | 20231016 | 093400 | 496789540 | 2475 | 2475 | 2480 | 2475 | 11271 |
| 542 | 20231016 | 093300 | 468893755 | 2475 | 2475 | 2475 | 2475 | 770 |
| 543 | 20231016 | 093200 | 466988005 | 2465 | 2465 | 2475 | 2460 | 2203 |
| 544 | 20231016 | 093100 | 461561760 | 2465 | 2455 | 2465 | 2455 | 244 |
| 545 | 20231016 | 093000 | 460962490 | 2455 | 2470 | 2470 | 2455 | 877 |
| 546 | 20231016 | 092900 | 458807990 | 2475 | 2455 | 2475 | 2455 | 2972 |
| 547 | 20231016 | 092800 | 451482920 | 2455 | 2455 | 2455 | 2455 | 0 |
| 548 | 20231016 | 092700 | 451482920 | 2455 | 2455 | 2455 | 2455 | 970 |
| 549 | 20231016 | 092600 | 449101570 | 2455 | 2460 | 2460 | 2455 | 395 |
| 550 | 20231016 | 092500 | 448131370 | 2460 | 2445 | 2460 | 2445 | 1534 |
| 551 | 20231016 | 092400 | 444371635 | 2450 | 2460 | 2460 | 2450 | 10201 |
| 552 | 20231016 | 092300 | 419377185 | 2460 | 2455 | 2460 | 2450 | 822 |
| 553 | 20231016 | 092200 | 417361655 | 2455 | 2465 | 2465 | 2450 | 2877 |
| 554 | 20231016 | 092100 | 410305255 | 2460 | 2470 | 2470 | 2455 | 7100 |
| 555 | 20231016 | 092000 | 392834035 | 2475 | 2470 | 2475 | 2465 | 847 |
| 556 | 20231016 | 091900 | 390742190 | 2475 | 2475 | 2475 | 2475 | 151 |
| 557 | 20231016 | 091800 | 390368465 | 2475 | 2465 | 2475 | 2455 | 3443 |
| 558 | 20231016 | 091700 | 381904445 | 2475 | 2475 | 2475 | 2470 | 4967 |
| 559 | 20231016 | 091600 | 369632215 | 2480 | 2485 | 2485 | 2475 | 12108 |
| 560 | 20231016 | 091500 | 339610280 | 2485 | 2495 | 2495 | 2485 | 4350 |
| 561 | 20231016 | 091400 | 328774260 | 2495 | 2490 | 2505 | 2490 | 15542 |
| 562 | 20231016 | 091300 | 289979680 | 2490 | 2490 | 2490 | 2485 | 4243 |
| 563 | 20231016 | 091200 | 279426630 | 2490 | 2485 | 2495 | 2475 | 22150 |
| 564 | 20231016 | 091100 | 224252655 | 2480 | 2490 | 2490 | 2480 | 4744 |
| 565 | 20231016 | 091000 | 212465880 | 2485 | 2480 | 2490 | 2480 | 4976 |
| 566 | 20231016 | 090900 | 200103175 | 2480 | 2465 | 2480 | 2465 | 17119 |
| 567 | 20231016 | 090800 | 157724170 | 2465 | 2455 | 2465 | 2450 | 5756 |
| 568 | 20231016 | 090700 | 143588565 | 2455 | 2455 | 2455 | 2455 | 316 |
| 569 | 20231016 | 090600 | 142812785 | 2455 | 2440 | 2455 | 2440 | 12006 |
| 570 | 20231016 | 090500 | 113462050 | 2425 | 2425 | 2445 | 2425 | 6143 |
| 571 | 20231016 | 090400 | 98508455 | 2425 | 2435 | 2435 | 2425 | 27 |
| 572 | 20231016 | 090300 | 98442750 | 2420 | 2440 | 2440 | 2410 | 19714 |
| 573 | 20231016 | 090200 | 50360430 | 2445 | 2445 | 2445 | 2440 | 2503 |
| 574 | 20231016 | 090100 | 44240600 | 2455 | 2445 | 2455 | 2445 | 6165 |
| 575 | 20231016 | 090000 | 29129395 | 2445 | 2440 | 2450 | 2440 | 11628 |