31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 192300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 11273 |
| 3 | 20231016 | 192200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 4 | 20231016 | 192100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 5 | 20231016 | 192000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 6 | 20231016 | 191900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 7 | 20231016 | 191800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 8 | 20231016 | 191700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 9 | 20231016 | 191600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 10 | 20231016 | 191500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 11 | 20231016 | 191400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 12 | 20231016 | 191300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 13 | 20231016 | 191200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 14 | 20231016 | 191100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 15 | 20231016 | 191000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 16 | 20231016 | 190900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 17 | 20231016 | 190800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 18 | 20231016 | 190700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 19 | 20231016 | 190600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 20 | 20231016 | 190500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 21 | 20231016 | 190400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 22 | 20231016 | 190300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 23 | 20231016 | 190200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 24 | 20231016 | 190100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 25 | 20231016 | 190000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 26 | 20231016 | 185900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 27 | 20231016 | 185800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 28 | 20231016 | 185700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 29 | 20231016 | 185600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 30 | 20231016 | 185500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 31 | 20231016 | 185400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 32 | 20231016 | 185300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 11273 |
| 33 | 20231016 | 185200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 34 | 20231016 | 185100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 35 | 20231016 | 185000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 36 | 20231016 | 184900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 37 | 20231016 | 184800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 38 | 20231016 | 184700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 39 | 20231016 | 184600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 40 | 20231016 | 184500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 41 | 20231016 | 184400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 42 | 20231016 | 184300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 43 | 20231016 | 184200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 44 | 20231016 | 184100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 45 | 20231016 | 184000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 46 | 20231016 | 183900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 47 | 20231016 | 183800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 48 | 20231016 | 183700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 49 | 20231016 | 183600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 50 | 20231016 | 183500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 51 | 20231016 | 183400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 52 | 20231016 | 183300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 53 | 20231016 | 183200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 54 | 20231016 | 183100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 55 | 20231016 | 183000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 56 | 20231016 | 182900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 57 | 20231016 | 182800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 58 | 20231016 | 182700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 59 | 20231016 | 182600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 60 | 20231016 | 182500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 61 | 20231016 | 182400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 62 | 20231016 | 182300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 11273 |
| 63 | 20231016 | 182200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 64 | 20231016 | 182100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 65 | 20231016 | 182000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 66 | 20231016 | 181900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 67 | 20231016 | 181800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 68 | 20231016 | 181700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 69 | 20231016 | 181600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 70 | 20231016 | 181500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 71 | 20231016 | 181400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 72 | 20231016 | 181300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 73 | 20231016 | 181200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 74 | 20231016 | 181100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 75 | 20231016 | 181000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 76 | 20231016 | 180900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 77 | 20231016 | 180800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 78 | 20231016 | 180700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 79 | 20231016 | 180600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 80 | 20231016 | 180500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 81 | 20231016 | 180400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 82 | 20231016 | 180300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 83 | 20231016 | 180200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 84 | 20231016 | 180100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 85 | 20231016 | 180000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 86 | 20231016 | 175900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 87 | 20231016 | 175800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 88 | 20231016 | 175700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 89 | 20231016 | 175600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 90 | 20231016 | 175500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 91 | 20231016 | 175400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 92 | 20231016 | 175300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 11273 |
| 93 | 20231016 | 175200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 94 | 20231016 | 175100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 95 | 20231016 | 175000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 96 | 20231016 | 174900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 97 | 20231016 | 174800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 98 | 20231016 | 174700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 99 | 20231016 | 174600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 100 | 20231016 | 174500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 101 | 20231016 | 174400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 102 | 20231016 | 174300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 103 | 20231016 | 174200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 104 | 20231016 | 174100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 105 | 20231016 | 174000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 106 | 20231016 | 173900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 107 | 20231016 | 173800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 108 | 20231016 | 173700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 109 | 20231016 | 173600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 110 | 20231016 | 173500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 111 | 20231016 | 173400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 112 | 20231016 | 173300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 113 | 20231016 | 173200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 114 | 20231016 | 173100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 115 | 20231016 | 173000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 116 | 20231016 | 172900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 117 | 20231016 | 172800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 118 | 20231016 | 172700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 119 | 20231016 | 172600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 120 | 20231016 | 172500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 121 | 20231016 | 172400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 122 | 20231016 | 172300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 11273 |
| 123 | 20231016 | 172200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 124 | 20231016 | 172100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 125 | 20231016 | 172000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 126 | 20231016 | 171900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 127 | 20231016 | 171800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 128 | 20231016 | 171700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 129 | 20231016 | 171600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 130 | 20231016 | 171500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 131 | 20231016 | 171400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 132 | 20231016 | 171300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 133 | 20231016 | 171200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 134 | 20231016 | 171100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 135 | 20231016 | 171000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 136 | 20231016 | 170900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 137 | 20231016 | 170800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 138 | 20231016 | 170700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 139 | 20231016 | 170600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 140 | 20231016 | 170500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 141 | 20231016 | 170400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 142 | 20231016 | 170300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 143 | 20231016 | 170200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 144 | 20231016 | 170100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 145 | 20231016 | 170000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 146 | 20231016 | 165900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 147 | 20231016 | 165800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 148 | 20231016 | 165700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 149 | 20231016 | 165600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 150 | 20231016 | 165500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 151 | 20231016 | 165400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 152 | 20231016 | 165300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 11273 |
| 153 | 20231016 | 165200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 154 | 20231016 | 165100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 155 | 20231016 | 165000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 156 | 20231016 | 164900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 157 | 20231016 | 164800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 158 | 20231016 | 164700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 159 | 20231016 | 164600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 160 | 20231016 | 164500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 161 | 20231016 | 164400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 162 | 20231016 | 164300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 163 | 20231016 | 164200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 164 | 20231016 | 164100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 165 | 20231016 | 164000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 166 | 20231016 | 163900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 167 | 20231016 | 163800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 168 | 20231016 | 163700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 169 | 20231016 | 163600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 170 | 20231016 | 163500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 171 | 20231016 | 163400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 172 | 20231016 | 163300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 173 | 20231016 | 163200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 174 | 20231016 | 163100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 175 | 20231016 | 163000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 176 | 20231016 | 162900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 177 | 20231016 | 162800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 178 | 20231016 | 162700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 179 | 20231016 | 162600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 180 | 20231016 | 162500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 181 | 20231016 | 162400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 182 | 20231016 | 162300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 11273 |
| 183 | 20231016 | 162200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 184 | 20231016 | 162100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 185 | 20231016 | 162000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 186 | 20231016 | 161900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 187 | 20231016 | 161800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 188 | 20231016 | 161700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 189 | 20231016 | 161600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 190 | 20231016 | 161500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 191 | 20231016 | 161400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 192 | 20231016 | 161300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 193 | 20231016 | 161200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 194 | 20231016 | 161100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 195 | 20231016 | 161000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 196 | 20231016 | 160900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 197 | 20231016 | 160800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 198 | 20231016 | 160700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 199 | 20231016 | 160600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 200 | 20231016 | 160500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 201 | 20231016 | 160400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 202 | 20231016 | 160300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 203 | 20231016 | 160200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 204 | 20231016 | 160100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 205 | 20231016 | 160000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 206 | 20231016 | 155900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 207 | 20231016 | 155800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 208 | 20231016 | 155700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 209 | 20231016 | 155600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 210 | 20231016 | 155500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 211 | 20231016 | 155400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 212 | 20231016 | 155300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 11273 |
| 213 | 20231016 | 155200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 214 | 20231016 | 155100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 215 | 20231016 | 155000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 216 | 20231016 | 154900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 217 | 20231016 | 154800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 218 | 20231016 | 154700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 219 | 20231016 | 154600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 220 | 20231016 | 154500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 221 | 20231016 | 154400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 222 | 20231016 | 154300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 223 | 20231016 | 154200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 224 | 20231016 | 154100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 225 | 20231016 | 154000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 226 | 20231016 | 153900 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 227 | 20231016 | 153800 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 228 | 20231016 | 153700 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 229 | 20231016 | 153600 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 230 | 20231016 | 153500 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 231 | 20231016 | 153400 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 232 | 20231016 | 153300 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 233 | 20231016 | 153200 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 234 | 20231016 | 153100 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 0 |
| 235 | 20231016 | 153000 | 2545300270 | 4575 | 4575 | 4575 | 4575 | 11273 |
| 236 | 20231016 | 152900 | 2493726295 | 4580 | 4580 | 4580 | 4580 | 0 |
| 237 | 20231016 | 152800 | 2493726295 | 4580 | 4580 | 4580 | 4580 | 0 |
| 238 | 20231016 | 152700 | 2493726295 | 4580 | 4580 | 4580 | 4580 | 0 |
| 239 | 20231016 | 152600 | 2493726295 | 4580 | 4580 | 4580 | 4580 | 0 |
| 240 | 20231016 | 152500 | 2493726295 | 4580 | 4580 | 4580 | 4580 | 0 |
| 241 | 20231016 | 152400 | 2493726295 | 4580 | 4580 | 4580 | 4580 | 0 |
| 242 | 20231016 | 152300 | 2493726295 | 4580 | 4580 | 4580 | 4580 | 0 |
| 243 | 20231016 | 152200 | 2493726295 | 4580 | 4580 | 4580 | 4580 | 0 |
| 244 | 20231016 | 152100 | 2493726295 | 4580 | 4580 | 4580 | 4580 | 0 |
| 245 | 20231016 | 152000 | 2493726295 | 4580 | 4580 | 4580 | 4580 | 0 |
| 246 | 20231016 | 151900 | 2493726295 | 4580 | 4525 | 4580 | 4510 | 4734 |
| 247 | 20231016 | 151800 | 2472276425 | 4530 | 4530 | 4535 | 4530 | 1908 |
| 248 | 20231016 | 151700 | 2463633180 | 4530 | 4525 | 4530 | 4515 | 1714 |
| 249 | 20231016 | 151600 | 2455883090 | 4540 | 4550 | 4550 | 4515 | 3879 |
| 250 | 20231016 | 151500 | 2438279020 | 4550 | 4550 | 4555 | 4550 | 1148 |
| 251 | 20231016 | 151400 | 2433055230 | 4550 | 4555 | 4555 | 4550 | 1124 |
| 252 | 20231016 | 151300 | 2427939835 | 4555 | 4560 | 4560 | 4555 | 1794 |
| 253 | 20231016 | 151200 | 2419763165 | 4560 | 4560 | 4570 | 4555 | 275 |
| 254 | 20231016 | 151100 | 2418509510 | 4560 | 4560 | 4560 | 4555 | 1093 |
| 255 | 20231016 | 151000 | 2413525870 | 4560 | 4565 | 4565 | 4560 | 1808 |
| 256 | 20231016 | 150900 | 2405272355 | 4565 | 4560 | 4565 | 4560 | 1117 |
| 257 | 20231016 | 150800 | 2400173975 | 4560 | 4545 | 4560 | 4540 | 3597 |
| 258 | 20231016 | 150700 | 2383786405 | 4540 | 4565 | 4565 | 4540 | 1049 |
| 259 | 20231016 | 150600 | 2379005745 | 4560 | 4550 | 4560 | 4550 | 1039 |
| 260 | 20231016 | 150500 | 2374268905 | 4550 | 4540 | 4550 | 4540 | 580 |
| 261 | 20231016 | 150400 | 2371634705 | 4535 | 4520 | 4535 | 4520 | 1284 |
| 262 | 20231016 | 150300 | 2365829540 | 4520 | 4530 | 4530 | 4515 | 2187 |
| 263 | 20231016 | 150200 | 2355944180 | 4520 | 4525 | 4525 | 4520 | 663 |
| 264 | 20231016 | 150100 | 2352947090 | 4525 | 4520 | 4530 | 4520 | 633 |
| 265 | 20231016 | 150000 | 2350085860 | 4525 | 4515 | 4525 | 4515 | 552 |
| 266 | 20231016 | 145900 | 2347588080 | 4525 | 4525 | 4530 | 4525 | 206 |
| 267 | 20231016 | 145800 | 2346655905 | 4525 | 4525 | 4525 | 4525 | 610 |
| 268 | 20231016 | 145700 | 2343895655 | 4525 | 4525 | 4525 | 4525 | 44 |
| 269 | 20231016 | 145600 | 2343696555 | 4525 | 4510 | 4525 | 4510 | 51 |
| 270 | 20231016 | 145500 | 2343465830 | 4510 | 4500 | 4510 | 4500 | 3170 |
| 271 | 20231016 | 145400 | 2329180840 | 4500 | 4500 | 4500 | 4490 | 1003 |
| 272 | 20231016 | 145300 | 2324677350 | 4490 | 4500 | 4500 | 4490 | 754 |
| 273 | 20231016 | 145200 | 2321291685 | 4500 | 4495 | 4500 | 4490 | 327 |
| 274 | 20231016 | 145100 | 2319822765 | 4495 | 4500 | 4500 | 4495 | 45 |
| 275 | 20231016 | 145000 | 2319620485 | 4495 | 4495 | 4495 | 4495 | 2763 |
| 276 | 20231016 | 144900 | 2307200800 | 4495 | 4485 | 4495 | 4485 | 1738 |
| 277 | 20231016 | 144800 | 2299402235 | 4485 | 4495 | 4495 | 4485 | 2786 |
| 278 | 20231016 | 144700 | 2286895895 | 4495 | 4505 | 4510 | 4495 | 9305 |
| 279 | 20231016 | 144600 | 2245014225 | 4510 | 4505 | 4510 | 4505 | 324 |
| 280 | 20231016 | 144500 | 2243554555 | 4505 | 4510 | 4510 | 4500 | 6966 |
| 281 | 20231016 | 144400 | 2212175515 | 4510 | 4515 | 4515 | 4510 | 1168 |
| 282 | 20231016 | 144300 | 2206906960 | 4505 | 4510 | 4510 | 4505 | 203 |
| 283 | 20231016 | 144200 | 2205992390 | 4505 | 4515 | 4515 | 4505 | 171 |
| 284 | 20231016 | 144100 | 2205220855 | 4505 | 4515 | 4515 | 4505 | 1397 |
| 285 | 20231016 | 144000 | 2198916795 | 4515 | 4525 | 4525 | 4515 | 311 |
| 286 | 20231016 | 143900 | 2197512530 | 4525 | 4510 | 4525 | 4510 | 68 |
| 287 | 20231016 | 143800 | 2197205730 | 4505 | 4515 | 4515 | 4505 | 1626 |
| 288 | 20231016 | 143700 | 2189873040 | 4525 | 4525 | 4525 | 4525 | 69 |
| 289 | 20231016 | 143600 | 2189560815 | 4525 | 4510 | 4525 | 4510 | 414 |
| 290 | 20231016 | 143500 | 2187692725 | 4515 | 4515 | 4515 | 4515 | 0 |
| 291 | 20231016 | 143400 | 2187692725 | 4515 | 4505 | 4525 | 4505 | 44 |
| 292 | 20231016 | 143300 | 2187493925 | 4505 | 4540 | 4540 | 4505 | 7518 |
| 293 | 20231016 | 143200 | 2153577770 | 4520 | 4525 | 4525 | 4520 | 562 |
| 294 | 20231016 | 143100 | 2151037525 | 4520 | 4520 | 4540 | 4515 | 188 |
| 295 | 20231016 | 143000 | 2150187765 | 4515 | 4515 | 4540 | 4515 | 140 |
| 296 | 20231016 | 142900 | 2149555140 | 4515 | 4540 | 4545 | 4515 | 1151 |
| 297 | 20231016 | 142800 | 2144357580 | 4540 | 4515 | 4550 | 4515 | 618 |
| 298 | 20231016 | 142700 | 2141564825 | 4515 | 4515 | 4520 | 4515 | 19 |
| 299 | 20231016 | 142600 | 2141479035 | 4515 | 4520 | 4520 | 4510 | 2364 |
| 300 | 20231016 | 142500 | 2130803320 | 4520 | 4520 | 4525 | 4520 | 301 |
| 301 | 20231016 | 142400 | 2129442685 | 4520 | 4520 | 4520 | 4520 | 17 |
| 302 | 20231016 | 142300 | 2129365845 | 4520 | 4525 | 4525 | 4520 | 3176 |
| 303 | 20231016 | 142200 | 2115008995 | 4530 | 4530 | 4540 | 4525 | 2489 |
| 304 | 20231016 | 142100 | 2103743010 | 4530 | 4535 | 4540 | 4530 | 5074 |
| 305 | 20231016 | 142000 | 2080744460 | 4535 | 4545 | 4545 | 4535 | 3414 |
| 306 | 20231016 | 141900 | 2065249520 | 4545 | 4545 | 4545 | 4545 | 310 |
| 307 | 20231016 | 141800 | 2063840570 | 4545 | 4545 | 4545 | 4545 | 205 |
| 308 | 20231016 | 141700 | 2062908845 | 4545 | 4545 | 4545 | 4540 | 217 |
| 309 | 20231016 | 141600 | 2061922650 | 4545 | 4545 | 4545 | 4545 | 0 |
| 310 | 20231016 | 141500 | 2061922650 | 4545 | 4540 | 4545 | 4540 | 230 |
| 311 | 20231016 | 141400 | 2060878175 | 4540 | 4545 | 4545 | 4540 | 227 |
| 312 | 20231016 | 141300 | 2059846570 | 4545 | 4540 | 4550 | 4540 | 1053 |
| 313 | 20231016 | 141200 | 2055055970 | 4540 | 4545 | 4545 | 4540 | 363 |
| 314 | 20231016 | 141100 | 2053407925 | 4545 | 4550 | 4550 | 4545 | 69 |
| 315 | 20231016 | 141000 | 2053094180 | 4550 | 4550 | 4550 | 4545 | 13 |
| 316 | 20231016 | 140900 | 2053035075 | 4550 | 4545 | 4550 | 4540 | 239 |
| 317 | 20231016 | 140800 | 2051948940 | 4540 | 4540 | 4540 | 4540 | 14 |
| 318 | 20231016 | 140700 | 2051885380 | 4540 | 4545 | 4545 | 4540 | 232 |
| 319 | 20231016 | 140600 | 2050831050 | 4545 | 4545 | 4545 | 4545 | 301 |
| 320 | 20231016 | 140500 | 2049463005 | 4545 | 4545 | 4545 | 4535 | 868 |
| 321 | 20231016 | 140400 | 2045523175 | 4540 | 4540 | 4540 | 4540 | 158 |
| 322 | 20231016 | 140300 | 2044805855 | 4540 | 4540 | 4540 | 4540 | 0 |
| 323 | 20231016 | 140200 | 2044805855 | 4540 | 4540 | 4545 | 4540 | 449 |
| 324 | 20231016 | 140100 | 2042767325 | 4540 | 4545 | 4545 | 4540 | 320 |
| 325 | 20231016 | 140000 | 2041314510 | 4560 | 4545 | 4560 | 4545 | 16 |
| 326 | 20231016 | 135900 | 2041241715 | 4535 | 4560 | 4560 | 4535 | 131 |
| 327 | 20231016 | 135800 | 2040645130 | 4535 | 4555 | 4555 | 4535 | 4056 |
| 328 | 20231016 | 135700 | 2022245940 | 4555 | 4540 | 4555 | 4540 | 324 |
| 329 | 20231016 | 135600 | 2020773095 | 4545 | 4550 | 4550 | 4540 | 379 |
| 330 | 20231016 | 135500 | 2019051320 | 4550 | 4550 | 4550 | 4545 | 592 |
| 331 | 20231016 | 135400 | 2016357870 | 4550 | 4545 | 4550 | 4540 | 209 |
| 332 | 20231016 | 135300 | 2015407985 | 4545 | 4550 | 4550 | 4540 | 45 |
| 333 | 20231016 | 135200 | 2015203630 | 4550 | 4540 | 4550 | 4540 | 214 |
| 334 | 20231016 | 135100 | 2014232040 | 4545 | 4545 | 4550 | 4540 | 703 |
| 335 | 20231016 | 135000 | 2011037230 | 4550 | 4545 | 4550 | 4540 | 1707 |
| 336 | 20231016 | 134900 | 2003286790 | 4545 | 4540 | 4550 | 4540 | 1210 |
| 337 | 20231016 | 134800 | 1997785325 | 4540 | 4545 | 4545 | 4540 | 1742 |
| 338 | 20231016 | 134700 | 1989869690 | 4550 | 4550 | 4570 | 4550 | 340 |
| 339 | 20231016 | 134600 | 1988321925 | 4545 | 4540 | 4550 | 4540 | 877 |
| 340 | 20231016 | 134500 | 1984338680 | 4540 | 4535 | 4540 | 4530 | 563 |
| 341 | 20231016 | 134400 | 1981786685 | 4540 | 4535 | 4540 | 4535 | 2754 |
| 342 | 20231016 | 134300 | 1969296950 | 4545 | 4545 | 4550 | 4535 | 3614 |
| 343 | 20231016 | 134200 | 1952884165 | 4545 | 4545 | 4545 | 4545 | 9 |
| 344 | 20231016 | 134100 | 1952843260 | 4540 | 4545 | 4545 | 4540 | 217 |
| 345 | 20231016 | 134000 | 1951857005 | 4545 | 4545 | 4545 | 4545 | 40 |
| 346 | 20231016 | 133900 | 1951675205 | 4545 | 4560 | 4560 | 4540 | 15120 |
| 347 | 20231016 | 133800 | 1882956285 | 4560 | 4560 | 4565 | 4560 | 232 |
| 348 | 20231016 | 133700 | 1881897365 | 4565 | 4565 | 4565 | 4565 | 100 |
| 349 | 20231016 | 133600 | 1881440865 | 4565 | 4560 | 4565 | 4560 | 557 |
| 350 | 20231016 | 133500 | 1878898445 | 4560 | 4565 | 4565 | 4560 | 1179 |
| 351 | 20231016 | 133400 | 1873519270 | 4570 | 4570 | 4570 | 4570 | 398 |
| 352 | 20231016 | 133300 | 1871700410 | 4580 | 4570 | 4580 | 4570 | 346 |
| 353 | 20231016 | 133200 | 1870116290 | 4570 | 4580 | 4580 | 4570 | 106 |
| 354 | 20231016 | 133100 | 1869630865 | 4580 | 4570 | 4580 | 4570 | 65 |
| 355 | 20231016 | 133000 | 1869333185 | 4560 | 4560 | 4560 | 4560 | 0 |
| 356 | 20231016 | 132900 | 1869333185 | 4560 | 4565 | 4565 | 4560 | 522 |
| 357 | 20231016 | 132800 | 1866952860 | 4565 | 4565 | 4565 | 4565 | 15 |
| 358 | 20231016 | 132700 | 1866884385 | 4575 | 4580 | 4580 | 4575 | 30 |
| 359 | 20231016 | 132600 | 1866747110 | 4580 | 4580 | 4580 | 4565 | 454 |
| 360 | 20231016 | 132500 | 1864674555 | 4560 | 4565 | 4585 | 4560 | 1051 |
| 361 | 20231016 | 132400 | 1859878780 | 4575 | 4575 | 4575 | 4575 | 2 |
| 362 | 20231016 | 132300 | 1859869630 | 4565 | 4565 | 4565 | 4565 | 0 |
| 363 | 20231016 | 132200 | 1859869630 | 4565 | 4565 | 4565 | 4565 | 0 |
| 364 | 20231016 | 132100 | 1859869630 | 4565 | 4575 | 4580 | 4565 | 30 |
| 365 | 20231016 | 132000 | 1859732415 | 4580 | 4580 | 4580 | 4580 | 0 |
| 366 | 20231016 | 131900 | 1859732415 | 4580 | 4565 | 4580 | 4565 | 52 |
| 367 | 20231016 | 131800 | 1859494865 | 4565 | 4565 | 4575 | 4565 | 656 |
| 368 | 20231016 | 131700 | 1856497230 | 4565 | 4575 | 4575 | 4565 | 333 |
| 369 | 20231016 | 131600 | 1854975375 | 4580 | 4575 | 4580 | 4575 | 61 |
| 370 | 20231016 | 131500 | 1854696295 | 4585 | 4580 | 4585 | 4580 | 222 |
| 371 | 20231016 | 131400 | 1853678435 | 4575 | 4570 | 4575 | 4570 | 107 |
| 372 | 20231016 | 131300 | 1853188945 | 4570 | 4570 | 4570 | 4570 | 87 |
| 373 | 20231016 | 131200 | 1852791355 | 4570 | 4570 | 4570 | 4570 | 106 |
| 374 | 20231016 | 131100 | 1852306935 | 4570 | 4580 | 4580 | 4570 | 2114 |
| 375 | 20231016 | 131000 | 1842628130 | 4595 | 4595 | 4595 | 4595 | 200 |
| 376 | 20231016 | 130900 | 1841709130 | 4595 | 4595 | 4595 | 4595 | 1 |
| 377 | 20231016 | 130800 | 1841704535 | 4595 | 4590 | 4595 | 4585 | 176 |
| 378 | 20231016 | 130700 | 1840897230 | 4590 | 4590 | 4595 | 4590 | 151 |
| 379 | 20231016 | 130600 | 1840203920 | 4590 | 4585 | 4590 | 4585 | 209 |
| 380 | 20231016 | 130500 | 1839245510 | 4585 | 4590 | 4595 | 4585 | 815 |
| 381 | 20231016 | 130400 | 1835506425 | 4590 | 4600 | 4600 | 4590 | 1066 |
| 382 | 20231016 | 130300 | 1830603480 | 4590 | 4595 | 4595 | 4590 | 682 |
| 383 | 20231016 | 130200 | 1827469810 | 4595 | 4595 | 4595 | 4595 | 51 |
| 384 | 20231016 | 130100 | 1827235465 | 4600 | 4580 | 4600 | 4580 | 917 |
| 385 | 20231016 | 130000 | 1823022930 | 4585 | 4575 | 4585 | 4575 | 481 |
| 386 | 20231016 | 125900 | 1820817880 | 4570 | 4570 | 4570 | 4570 | 100 |
| 387 | 20231016 | 125800 | 1820360880 | 4590 | 4565 | 4590 | 4565 | 111 |
| 388 | 20231016 | 125700 | 1819853990 | 4565 | 4565 | 4565 | 4565 | 5 |
| 389 | 20231016 | 125600 | 1819831165 | 4580 | 4570 | 4580 | 4570 | 1159 |
| 390 | 20231016 | 125500 | 1814529515 | 4560 | 4570 | 4570 | 4560 | 318 |
| 391 | 20231016 | 125400 | 1813077745 | 4570 | 4565 | 4570 | 4565 | 313 |
| 392 | 20231016 | 125300 | 1811648890 | 4570 | 4570 | 4590 | 4570 | 1766 |
| 393 | 20231016 | 125200 | 1803572620 | 4570 | 4570 | 4570 | 4570 | 417 |
| 394 | 20231016 | 125100 | 1801666930 | 4570 | 4575 | 4575 | 4570 | 136 |
| 395 | 20231016 | 125000 | 1801045145 | 4570 | 4570 | 4570 | 4570 | 0 |
| 396 | 20231016 | 124900 | 1801045145 | 4570 | 4570 | 4570 | 4570 | 662 |
| 397 | 20231016 | 124800 | 1798019805 | 4570 | 4570 | 4570 | 4570 | 23 |
| 398 | 20231016 | 124700 | 1797914695 | 4570 | 4570 | 4570 | 4570 | 46 |
| 399 | 20231016 | 124600 | 1797704475 | 4570 | 4570 | 4570 | 4560 | 1006 |
| 400 | 20231016 | 124500 | 1793109775 | 4570 | 4570 | 4570 | 4570 | 35 |
| 401 | 20231016 | 124400 | 1792949825 | 4570 | 4570 | 4570 | 4570 | 7 |
| 402 | 20231016 | 124300 | 1792917835 | 4580 | 4560 | 4580 | 4560 | 746 |
| 403 | 20231016 | 124200 | 1789511135 | 4570 | 4545 | 4570 | 4545 | 2761 |
| 404 | 20231016 | 124100 | 1776959425 | 4545 | 4560 | 4570 | 4545 | 6291 |
| 405 | 20231016 | 124000 | 1748328960 | 4560 | 4565 | 4565 | 4560 | 876 |
| 406 | 20231016 | 123900 | 1744333350 | 4560 | 4560 | 4560 | 4560 | 877 |
| 407 | 20231016 | 123800 | 1740334230 | 4565 | 4570 | 4570 | 4565 | 364 |
| 408 | 20231016 | 123700 | 1738672070 | 4565 | 4570 | 4570 | 4565 | 1133 |
| 409 | 20231016 | 123600 | 1733494365 | 4570 | 4570 | 4570 | 4570 | 0 |
| 410 | 20231016 | 123500 | 1733494365 | 4570 | 4595 | 4595 | 4570 | 4843 |
| 411 | 20231016 | 123400 | 1711320285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 412 | 20231016 | 123300 | 1711320285 | 4580 | 4590 | 4600 | 4580 | 2693 |
| 413 | 20231016 | 123200 | 1698944045 | 4580 | 4590 | 4590 | 4580 | 17 |
| 414 | 20231016 | 123100 | 1698866175 | 4590 | 4590 | 4590 | 4590 | 30 |
| 415 | 20231016 | 123000 | 1698728475 | 4580 | 4580 | 4580 | 4580 | 0 |
| 416 | 20231016 | 122900 | 1698728475 | 4580 | 4580 | 4580 | 4580 | 62 |
| 417 | 20231016 | 122800 | 1698444515 | 4580 | 4575 | 4580 | 4575 | 300 |
| 418 | 20231016 | 122700 | 1697071765 | 4575 | 4575 | 4575 | 4575 | 388 |
| 419 | 20231016 | 122600 | 1695296665 | 4575 | 4585 | 4590 | 4575 | 21 |
| 420 | 20231016 | 122500 | 1695200370 | 4590 | 4590 | 4590 | 4590 | 1 |
| 421 | 20231016 | 122400 | 1695195780 | 4590 | 4580 | 4590 | 4575 | 176 |
| 422 | 20231016 | 122300 | 1694390560 | 4590 | 4585 | 4590 | 4570 | 85 |
| 423 | 20231016 | 122200 | 1694000980 | 4570 | 4575 | 4585 | 4570 | 3511 |
| 424 | 20231016 | 122100 | 1677954030 | 4570 | 4575 | 4575 | 4570 | 2734 |
| 425 | 20231016 | 122000 | 1665455305 | 4575 | 4580 | 4580 | 4570 | 5624 |
| 426 | 20231016 | 121900 | 1639724290 | 4580 | 4595 | 4595 | 4580 | 452 |
| 427 | 20231016 | 121800 | 1637652910 | 4590 | 4590 | 4595 | 4585 | 556 |
| 428 | 20231016 | 121700 | 1635101080 | 4590 | 4580 | 4590 | 4575 | 3989 |
| 429 | 20231016 | 121600 | 1616831475 | 4575 | 4590 | 4590 | 4575 | 9311 |
| 430 | 20231016 | 121500 | 1574179365 | 4590 | 4600 | 4600 | 4590 | 890 |
| 431 | 20231016 | 121400 | 1570090640 | 4600 | 4610 | 4610 | 4585 | 7143 |
| 432 | 20231016 | 121300 | 1537222425 | 4610 | 4615 | 4620 | 4610 | 1647 |
| 433 | 20231016 | 121200 | 1529628320 | 4615 | 4620 | 4625 | 4615 | 741 |
| 434 | 20231016 | 121100 | 1526207805 | 4625 | 4620 | 4625 | 4620 | 42 |
| 435 | 20231016 | 121000 | 1526013615 | 4625 | 4625 | 4625 | 4625 | 120 |
| 436 | 20231016 | 120900 | 1525458615 | 4625 | 4615 | 4625 | 4615 | 148 |
| 437 | 20231016 | 120800 | 1524775585 | 4625 | 4625 | 4625 | 4625 | 33 |
| 438 | 20231016 | 120700 | 1524622960 | 4625 | 4615 | 4625 | 4615 | 184 |
| 439 | 20231016 | 120600 | 1523772670 | 4615 | 4615 | 4615 | 4610 | 593 |
| 440 | 20231016 | 120500 | 1521037840 | 4615 | 4620 | 4620 | 4615 | 2904 |
| 441 | 20231016 | 120400 | 1507634620 | 4620 | 4620 | 4620 | 4620 | 185 |
| 442 | 20231016 | 120300 | 1506779920 | 4620 | 4620 | 4625 | 4620 | 152 |
| 443 | 20231016 | 120200 | 1506077655 | 4620 | 4620 | 4620 | 4615 | 605 |
| 444 | 20231016 | 120100 | 1503284765 | 4620 | 4620 | 4620 | 4620 | 1264 |
| 445 | 20231016 | 120000 | 1497445085 | 4625 | 4620 | 4625 | 4620 | 354 |
| 446 | 20231016 | 115900 | 1495809590 | 4620 | 4635 | 4635 | 4620 | 62 |
| 447 | 20231016 | 115800 | 1495523135 | 4630 | 4630 | 4630 | 4630 | 190 |
| 448 | 20231016 | 115700 | 1494643435 | 4635 | 4635 | 4635 | 4635 | 613 |
| 449 | 20231016 | 115600 | 1491802180 | 4630 | 4630 | 4630 | 4630 | 56 |
| 450 | 20231016 | 115500 | 1491542900 | 4630 | 4630 | 4630 | 4630 | 174 |
| 451 | 20231016 | 115400 | 1490737280 | 4615 | 4625 | 4635 | 4615 | 1422 |
| 452 | 20231016 | 115300 | 1484172010 | 4625 | 4635 | 4635 | 4625 | 532 |
| 453 | 20231016 | 115200 | 1481708040 | 4635 | 4625 | 4635 | 4615 | 5300 |
| 454 | 20231016 | 115100 | 1457188135 | 4620 | 4630 | 4630 | 4620 | 6066 |
| 455 | 20231016 | 115000 | 1429136405 | 4630 | 4650 | 4650 | 4630 | 323 |
| 456 | 20231016 | 114900 | 1427639240 | 4630 | 4650 | 4650 | 4630 | 3992 |
| 457 | 20231016 | 114800 | 1409151750 | 4640 | 4645 | 4655 | 4630 | 2188 |
| 458 | 20231016 | 114700 | 1399009765 | 4640 | 4640 | 4640 | 4640 | 195 |
| 459 | 20231016 | 114600 | 1398104965 | 4640 | 4640 | 4640 | 4635 | 104 |
| 460 | 20231016 | 114500 | 1397622665 | 4635 | 4650 | 4650 | 4635 | 2190 |
| 461 | 20231016 | 114400 | 1387464690 | 4645 | 4645 | 4645 | 4645 | 2 |
| 462 | 20231016 | 114300 | 1387455400 | 4640 | 4645 | 4645 | 4640 | 1718 |
| 463 | 20231016 | 114200 | 1379481285 | 4640 | 4660 | 4670 | 4640 | 6931 |
| 464 | 20231016 | 114100 | 1347259050 | 4675 | 4670 | 4685 | 4650 | 7313 |
| 465 | 20231016 | 114000 | 1313145285 | 4665 | 4670 | 4675 | 4665 | 637 |
| 466 | 20231016 | 113900 | 1310170500 | 4670 | 4675 | 4675 | 4670 | 687 |
| 467 | 20231016 | 113800 | 1306959125 | 4675 | 4675 | 4675 | 4675 | 1074 |
| 468 | 20231016 | 113700 | 1301938175 | 4675 | 4690 | 4690 | 4675 | 7684 |
| 469 | 20231016 | 113600 | 1265962815 | 4690 | 4695 | 4695 | 4690 | 2848 |
| 470 | 20231016 | 113500 | 1252605620 | 4695 | 4700 | 4700 | 4695 | 1022 |
| 471 | 20231016 | 113400 | 1247807240 | 4695 | 4710 | 4710 | 4695 | 747 |
| 472 | 20231016 | 113300 | 1244299970 | 4710 | 4690 | 4710 | 4690 | 47 |
| 473 | 20231016 | 113200 | 1244078620 | 4710 | 4710 | 4710 | 4710 | 0 |
| 474 | 20231016 | 113100 | 1244078620 | 4710 | 4710 | 4710 | 4690 | 4784 |
| 475 | 20231016 | 113000 | 1221595850 | 4710 | 4700 | 4710 | 4700 | 444 |
| 476 | 20231016 | 112900 | 1219504810 | 4710 | 4700 | 4710 | 4700 | 494 |
| 477 | 20231016 | 112800 | 1217178210 | 4700 | 4700 | 4700 | 4700 | 388 |
| 478 | 20231016 | 112700 | 1215354610 | 4700 | 4700 | 4700 | 4700 | 530 |
| 479 | 20231016 | 112600 | 1212863610 | 4700 | 4705 | 4705 | 4700 | 3531 |
| 480 | 20231016 | 112500 | 1196262035 | 4710 | 4710 | 4710 | 4710 | 17 |
| 481 | 20231016 | 112400 | 1196181965 | 4710 | 4705 | 4710 | 4705 | 529 |
| 482 | 20231016 | 112300 | 1193692520 | 4700 | 4715 | 4715 | 4700 | 8234 |
| 483 | 20231016 | 112200 | 1154932050 | 4715 | 4715 | 4720 | 4715 | 26 |
| 484 | 20231016 | 112100 | 1154809405 | 4720 | 4720 | 4720 | 4720 | 0 |
| 485 | 20231016 | 112000 | 1154809405 | 4720 | 4715 | 4720 | 4715 | 122 |
| 486 | 20231016 | 111900 | 1154234070 | 4720 | 4720 | 4720 | 4720 | 688 |
| 487 | 20231016 | 111800 | 1150986710 | 4720 | 4730 | 4730 | 4720 | 22 |
| 488 | 20231016 | 111700 | 1150882810 | 4730 | 4725 | 4730 | 4725 | 10 |
| 489 | 20231016 | 111600 | 1150835555 | 4720 | 4720 | 4720 | 4720 | 443 |
| 490 | 20231016 | 111500 | 1148744595 | 4720 | 4725 | 4725 | 4720 | 72 |
| 491 | 20231016 | 111400 | 1148404505 | 4720 | 4720 | 4720 | 4720 | 5 |
| 492 | 20231016 | 111300 | 1148380905 | 4725 | 4720 | 4725 | 4720 | 43 |
| 493 | 20231016 | 111200 | 1148177735 | 4720 | 4720 | 4720 | 4720 | 102 |
| 494 | 20231016 | 111100 | 1147696295 | 4725 | 4720 | 4725 | 4720 | 361 |
| 495 | 20231016 | 111000 | 1145992340 | 4720 | 4720 | 4720 | 4720 | 0 |
| 496 | 20231016 | 110900 | 1145992340 | 4720 | 4720 | 4720 | 4720 | 2 |
| 497 | 20231016 | 110800 | 1145982900 | 4720 | 4715 | 4720 | 4715 | 408 |
| 498 | 20231016 | 110700 | 1144059100 | 4715 | 4715 | 4715 | 4715 | 917 |
| 499 | 20231016 | 110600 | 1139735445 | 4710 | 4710 | 4710 | 4710 | 760 |
| 500 | 20231016 | 110500 | 1136155845 | 4710 | 4720 | 4725 | 4710 | 6648 |
| 501 | 20231016 | 110400 | 1104794425 | 4720 | 4725 | 4725 | 4720 | 913 |
| 502 | 20231016 | 110300 | 1100485040 | 4720 | 4720 | 4720 | 4720 | 266 |
| 503 | 20231016 | 110200 | 1099229520 | 4720 | 4720 | 4725 | 4720 | 1764 |
| 504 | 20231016 | 110100 | 1090901875 | 4720 | 4725 | 4725 | 4720 | 563 |
| 505 | 20231016 | 110000 | 1088244415 | 4725 | 4720 | 4725 | 4720 | 21 |
| 506 | 20231016 | 105900 | 1088145260 | 4725 | 4725 | 4725 | 4725 | 343 |
| 507 | 20231016 | 105800 | 1086524585 | 4725 | 4730 | 4730 | 4725 | 6 |
| 508 | 20231016 | 105700 | 1086496225 | 4730 | 4730 | 4730 | 4725 | 38 |
| 509 | 20231016 | 105600 | 1086316555 | 4735 | 4725 | 4735 | 4720 | 425 |
| 510 | 20231016 | 105500 | 1084308675 | 4730 | 4730 | 4730 | 4730 | 1242 |
| 511 | 20231016 | 105400 | 1078434015 | 4730 | 4730 | 4730 | 4730 | 2 |
| 512 | 20231016 | 105300 | 1078424555 | 4725 | 4730 | 4730 | 4725 | 11 |
| 513 | 20231016 | 105200 | 1078372530 | 4725 | 4725 | 4725 | 4725 | 142 |
| 514 | 20231016 | 105100 | 1077701580 | 4725 | 4725 | 4725 | 4725 | 0 |
| 515 | 20231016 | 105000 | 1077701580 | 4725 | 4730 | 4730 | 4725 | 1695 |
| 516 | 20231016 | 104900 | 1069691730 | 4720 | 4730 | 4730 | 4720 | 1658 |
| 517 | 20231016 | 104800 | 1061859205 | 4725 | 4725 | 4730 | 4725 | 352 |
| 518 | 20231016 | 104700 | 1060195755 | 4725 | 4730 | 4730 | 4725 | 4477 |
| 519 | 20231016 | 104600 | 1039041605 | 4730 | 4745 | 4745 | 4730 | 7916 |
| 520 | 20231016 | 104500 | 1001539895 | 4750 | 4760 | 4760 | 4745 | 4482 |
| 521 | 20231016 | 104400 | 980250235 | 4750 | 4750 | 4750 | 4750 | 400 |
| 522 | 20231016 | 104300 | 978350235 | 4755 | 4755 | 4755 | 4750 | 2077 |
| 523 | 20231016 | 104200 | 968481015 | 4755 | 4755 | 4760 | 4755 | 496 |
| 524 | 20231016 | 104100 | 966122125 | 4755 | 4755 | 4755 | 4755 | 1612 |
| 525 | 20231016 | 104000 | 958457065 | 4755 | 4755 | 4755 | 4755 | 200 |
| 526 | 20231016 | 103900 | 957506065 | 4755 | 4760 | 4760 | 4755 | 1042 |
| 527 | 20231016 | 103800 | 952551100 | 4760 | 4760 | 4760 | 4760 | 3 |
| 528 | 20231016 | 103700 | 952536820 | 4755 | 4770 | 4770 | 4755 | 100 |
| 529 | 20231016 | 103600 | 952060840 | 4760 | 4780 | 4780 | 4760 | 2023 |
| 530 | 20231016 | 103500 | 942419870 | 4780 | 4780 | 4780 | 4775 | 601 |
| 531 | 20231016 | 103400 | 939549590 | 4775 | 4775 | 4775 | 4775 | 90 |
| 532 | 20231016 | 103300 | 939119840 | 4805 | 4805 | 4805 | 4805 | 355 |
| 533 | 20231016 | 103200 | 937414065 | 4775 | 4815 | 4815 | 4775 | 138 |
| 534 | 20231016 | 103100 | 936749835 | 4815 | 4805 | 4815 | 4805 | 15 |
| 535 | 20231016 | 103000 | 936677630 | 4815 | 4765 | 4815 | 4760 | 2398 |
| 536 | 20231016 | 102900 | 925220535 | 4760 | 4760 | 4760 | 4760 | 51 |
| 537 | 20231016 | 102800 | 924977775 | 4760 | 4780 | 4780 | 4760 | 201 |
| 538 | 20231016 | 102700 | 924020920 | 4775 | 4775 | 4775 | 4775 | 5 |
| 539 | 20231016 | 102600 | 923997045 | 4760 | 4765 | 4765 | 4760 | 1120 |
| 540 | 20231016 | 102500 | 918661955 | 4770 | 4770 | 4770 | 4770 | 0 |
| 541 | 20231016 | 102400 | 918661955 | 4770 | 4770 | 4770 | 4770 | 175 |
| 542 | 20231016 | 102300 | 917827205 | 4770 | 4770 | 4770 | 4770 | 32 |
| 543 | 20231016 | 102200 | 917674565 | 4770 | 4765 | 4770 | 4765 | 395 |
| 544 | 20231016 | 102100 | 915792320 | 4765 | 4765 | 4765 | 4765 | 114 |
| 545 | 20231016 | 102000 | 915249110 | 4765 | 4760 | 4765 | 4760 | 733 |
| 546 | 20231016 | 101900 | 911760020 | 4760 | 4770 | 4770 | 4760 | 3850 |
| 547 | 20231016 | 101800 | 893417740 | 4770 | 4775 | 4775 | 4770 | 5277 |
| 548 | 20231016 | 101700 | 868237405 | 4775 | 4775 | 4775 | 4775 | 0 |
| 549 | 20231016 | 101600 | 868237405 | 4775 | 4775 | 4775 | 4775 | 715 |
| 550 | 20231016 | 101500 | 864823280 | 4780 | 4790 | 4790 | 4780 | 2555 |
| 551 | 20231016 | 101400 | 852606290 | 4785 | 4790 | 4790 | 4785 | 474 |
| 552 | 20231016 | 101300 | 850337645 | 4790 | 4800 | 4800 | 4790 | 2030 |
| 553 | 20231016 | 101200 | 840608645 | 4800 | 4815 | 4815 | 4800 | 169 |
| 554 | 20231016 | 101100 | 839796545 | 4815 | 4820 | 4820 | 4810 | 157 |
| 555 | 20231016 | 101000 | 839040065 | 4785 | 4820 | 4820 | 4785 | 145 |
| 556 | 20231016 | 100900 | 838345310 | 4795 | 4800 | 4820 | 4795 | 560 |
| 557 | 20231016 | 100800 | 835646240 | 4795 | 4795 | 4795 | 4795 | 400 |
| 558 | 20231016 | 100700 | 833728240 | 4795 | 4815 | 4820 | 4795 | 1257 |
| 559 | 20231016 | 100600 | 827694575 | 4815 | 4815 | 4815 | 4815 | 2 |
| 560 | 20231016 | 100500 | 827684945 | 4820 | 4790 | 4820 | 4790 | 2728 |
| 561 | 20231016 | 100400 | 814603445 | 4785 | 4775 | 4785 | 4775 | 1553 |
| 562 | 20231016 | 100300 | 807172500 | 4785 | 4770 | 4785 | 4770 | 555 |
| 563 | 20231016 | 100200 | 804517185 | 4770 | 4770 | 4770 | 4770 | 4 |
| 564 | 20231016 | 100100 | 804498105 | 4770 | 4785 | 4785 | 4770 | 99 |
| 565 | 20231016 | 100000 | 804025020 | 4770 | 4775 | 4785 | 4770 | 275 |
| 566 | 20231016 | 095900 | 802712050 | 4775 | 4770 | 4775 | 4770 | 136 |
| 567 | 20231016 | 095800 | 802062725 | 4760 | 4760 | 4775 | 4760 | 335 |
| 568 | 20231016 | 095700 | 800468010 | 4760 | 4780 | 4785 | 4760 | 13971 |
| 569 | 20231016 | 095600 | 733869765 | 4785 | 4785 | 4785 | 4785 | 33 |
| 570 | 20231016 | 095500 | 733711860 | 4785 | 4800 | 4800 | 4780 | 2675 |
| 571 | 20231016 | 095400 | 720925170 | 4780 | 4780 | 4780 | 4780 | 54 |
| 572 | 20231016 | 095300 | 720667050 | 4780 | 4780 | 4780 | 4780 | 298 |
| 573 | 20231016 | 095200 | 719242610 | 4800 | 4785 | 4800 | 4785 | 564 |
| 574 | 20231016 | 095100 | 716541030 | 4780 | 4780 | 4780 | 4775 | 1224 |
| 575 | 20231016 | 095000 | 710690420 | 4780 | 4780 | 4785 | 4780 | 507 |
| 576 | 20231016 | 094900 | 708265935 | 4780 | 4780 | 4785 | 4780 | 126 |
| 577 | 20231016 | 094800 | 707663605 | 4780 | 4780 | 4780 | 4780 | 516 |
| 578 | 20231016 | 094700 | 705197125 | 4780 | 4785 | 4785 | 4780 | 1373 |
| 579 | 20231016 | 094600 | 698633685 | 4780 | 4785 | 4785 | 4780 | 1069 |
| 580 | 20231016 | 094500 | 693518610 | 4785 | 4795 | 4795 | 4785 | 558 |
| 581 | 20231016 | 094400 | 690845055 | 4790 | 4790 | 4790 | 4790 | 115 |
| 582 | 20231016 | 094300 | 690294205 | 4790 | 4800 | 4800 | 4790 | 42 |
| 583 | 20231016 | 094200 | 690092995 | 4795 | 4785 | 4795 | 4785 | 2218 |
| 584 | 20231016 | 094100 | 679479210 | 4790 | 4795 | 4800 | 4790 | 3049 |
| 585 | 20231016 | 094000 | 664871465 | 4800 | 4795 | 4800 | 4795 | 909 |
| 586 | 20231016 | 093900 | 660512750 | 4800 | 4800 | 4800 | 4795 | 1467 |
| 587 | 20231016 | 093800 | 653474325 | 4795 | 4815 | 4820 | 4795 | 1408 |
| 588 | 20231016 | 093700 | 646714955 | 4820 | 4820 | 4820 | 4805 | 29 |
| 589 | 20231016 | 093600 | 646575415 | 4820 | 4820 | 4820 | 4800 | 182 |
| 590 | 20231016 | 093500 | 645700715 | 4825 | 4800 | 4830 | 4800 | 179 |
| 591 | 20231016 | 093400 | 644840145 | 4800 | 4820 | 4820 | 4800 | 4225 |
| 592 | 20231016 | 093300 | 624543870 | 4820 | 4860 | 4860 | 4810 | 64 |
| 593 | 20231016 | 093200 | 624233500 | 4860 | 4825 | 4860 | 4825 | 995 |
| 594 | 20231016 | 093100 | 619432345 | 4810 | 4805 | 4810 | 4800 | 361 |
| 595 | 20231016 | 093000 | 617699445 | 4805 | 4800 | 4805 | 4800 | 113 |
| 596 | 20231016 | 092900 | 617157025 | 4800 | 4815 | 4825 | 4800 | 848 |
| 597 | 20231016 | 092800 | 613086445 | 4800 | 4820 | 4820 | 4800 | 2806 |
| 598 | 20231016 | 092700 | 599603040 | 4815 | 4815 | 4815 | 4815 | 464 |
| 599 | 20231016 | 092600 | 597368880 | 4815 | 4830 | 4830 | 4815 | 1925 |
| 600 | 20231016 | 092500 | 588089715 | 4830 | 4830 | 4845 | 4830 | 820 |
| 601 | 20231016 | 092400 | 584125925 | 4830 | 4835 | 4835 | 4820 | 826 |
| 602 | 20231016 | 092300 | 580140800 | 4820 | 4825 | 4830 | 4820 | 1746 |
| 603 | 20231016 | 092200 | 571717180 | 4815 | 4820 | 4820 | 4815 | 1852 |
| 604 | 20231016 | 092100 | 562790720 | 4820 | 4865 | 4865 | 4820 | 897 |
| 605 | 20231016 | 092000 | 558445055 | 4870 | 4820 | 4885 | 4820 | 9887 |
| 606 | 20231016 | 091900 | 510462030 | 4815 | 4820 | 4820 | 4785 | 4318 |
| 607 | 20231016 | 091800 | 489731850 | 4820 | 4790 | 4835 | 4775 | 7244 |
| 608 | 20231016 | 091700 | 454975140 | 4785 | 4770 | 4785 | 4770 | 3747 |
| 609 | 20231016 | 091600 | 437072550 | 4770 | 4775 | 4780 | 4770 | 3541 |
| 610 | 20231016 | 091500 | 420176240 | 4775 | 4780 | 4780 | 4775 | 1156 |
| 611 | 20231016 | 091400 | 414656210 | 4785 | 4785 | 4785 | 4775 | 177 |
| 612 | 20231016 | 091300 | 413810155 | 4785 | 4785 | 4785 | 4775 | 6427 |
| 613 | 20231016 | 091200 | 383102085 | 4785 | 4780 | 4785 | 4780 | 483 |
| 614 | 20231016 | 091100 | 380792435 | 4775 | 4800 | 4800 | 4775 | 2482 |
| 615 | 20231016 | 091000 | 368938140 | 4790 | 4775 | 4790 | 4775 | 3156 |
| 616 | 20231016 | 090900 | 353857615 | 4775 | 4755 | 4790 | 4755 | 3416 |
| 617 | 20231016 | 090800 | 337534185 | 4755 | 4770 | 4780 | 4755 | 2213 |
| 618 | 20231016 | 090700 | 326982705 | 4770 | 4790 | 4790 | 4765 | 700 |
| 619 | 20231016 | 090600 | 323634970 | 4790 | 4745 | 4795 | 4745 | 2879 |
| 620 | 20231016 | 090500 | 309902920 | 4775 | 4750 | 4775 | 4740 | 4020 |
| 621 | 20231016 | 090400 | 290788245 | 4760 | 4760 | 4790 | 4735 | 11176 |
| 622 | 20231016 | 090300 | 237629840 | 4760 | 4825 | 4830 | 4760 | 11750 |
| 623 | 20231016 | 090200 | 181221600 | 4820 | 4890 | 4890 | 4820 | 12636 |
| 624 | 20231016 | 090100 | 119949375 | 4915 | 4945 | 4945 | 4870 | 10012 |
| 625 | 20231016 | 090000 | 70847345 | 4950 | 4915 | 4970 | 4910 | 14278 |