29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 185200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 10585 |
| 3 | 20231016 | 185100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 4 | 20231016 | 185000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 5 | 20231016 | 184900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 6 | 20231016 | 184800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 7 | 20231016 | 184700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 8 | 20231016 | 184600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 9 | 20231016 | 184500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 10 | 20231016 | 184400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 11 | 20231016 | 184300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 12 | 20231016 | 184200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 13 | 20231016 | 184100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 14 | 20231016 | 184000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 15 | 20231016 | 183900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 16 | 20231016 | 183800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 17 | 20231016 | 183700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 18 | 20231016 | 183600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 19 | 20231016 | 183500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 20 | 20231016 | 183400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 21 | 20231016 | 183300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 22 | 20231016 | 183200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 23 | 20231016 | 183100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 24 | 20231016 | 183000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 25 | 20231016 | 182900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 26 | 20231016 | 182800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 27 | 20231016 | 182700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 28 | 20231016 | 182600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 29 | 20231016 | 182500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 30 | 20231016 | 182400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 31 | 20231016 | 182300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 32 | 20231016 | 182200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 10585 |
| 33 | 20231016 | 182100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 34 | 20231016 | 182000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 35 | 20231016 | 181900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 36 | 20231016 | 181800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 37 | 20231016 | 181700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 38 | 20231016 | 181600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 39 | 20231016 | 181500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 40 | 20231016 | 181400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 41 | 20231016 | 181300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 42 | 20231016 | 181200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 43 | 20231016 | 181100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 44 | 20231016 | 181000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 45 | 20231016 | 180900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 46 | 20231016 | 180800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 47 | 20231016 | 180700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 48 | 20231016 | 180600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 49 | 20231016 | 180500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 50 | 20231016 | 180400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 51 | 20231016 | 180300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 52 | 20231016 | 180200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 53 | 20231016 | 180100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 54 | 20231016 | 180000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 55 | 20231016 | 175900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 56 | 20231016 | 175800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 57 | 20231016 | 175700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 58 | 20231016 | 175600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 59 | 20231016 | 175500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 60 | 20231016 | 175400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 61 | 20231016 | 175300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 62 | 20231016 | 175200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 10585 |
| 63 | 20231016 | 175100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 64 | 20231016 | 175000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 65 | 20231016 | 174900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 66 | 20231016 | 174800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 67 | 20231016 | 174700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 68 | 20231016 | 174600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 69 | 20231016 | 174500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 70 | 20231016 | 174400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 71 | 20231016 | 174300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 72 | 20231016 | 174200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 73 | 20231016 | 174100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 74 | 20231016 | 174000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 75 | 20231016 | 173900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 76 | 20231016 | 173800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 77 | 20231016 | 173700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 78 | 20231016 | 173600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 79 | 20231016 | 173500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 80 | 20231016 | 173400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 81 | 20231016 | 173300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 82 | 20231016 | 173200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 83 | 20231016 | 173100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 84 | 20231016 | 173000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 85 | 20231016 | 172900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 86 | 20231016 | 172800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 87 | 20231016 | 172700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 88 | 20231016 | 172600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 89 | 20231016 | 172500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 90 | 20231016 | 172400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 91 | 20231016 | 172300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 92 | 20231016 | 172200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 10585 |
| 93 | 20231016 | 172100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 94 | 20231016 | 172000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 95 | 20231016 | 171900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 96 | 20231016 | 171800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 97 | 20231016 | 171700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 98 | 20231016 | 171600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 99 | 20231016 | 171500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 100 | 20231016 | 171400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 101 | 20231016 | 171300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 102 | 20231016 | 171200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 103 | 20231016 | 171100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 104 | 20231016 | 171000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 105 | 20231016 | 170900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 106 | 20231016 | 170800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 107 | 20231016 | 170700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 108 | 20231016 | 170600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 109 | 20231016 | 170500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 110 | 20231016 | 170400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 111 | 20231016 | 170300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 112 | 20231016 | 170200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 113 | 20231016 | 170100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 114 | 20231016 | 170000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 115 | 20231016 | 165900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 116 | 20231016 | 165800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 117 | 20231016 | 165700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 118 | 20231016 | 165600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 119 | 20231016 | 165500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 120 | 20231016 | 165400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 121 | 20231016 | 165300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 122 | 20231016 | 165200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 10585 |
| 123 | 20231016 | 165100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 124 | 20231016 | 165000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 125 | 20231016 | 164900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 126 | 20231016 | 164800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 127 | 20231016 | 164700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 128 | 20231016 | 164600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 129 | 20231016 | 164500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 130 | 20231016 | 164400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 131 | 20231016 | 164300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 132 | 20231016 | 164200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 133 | 20231016 | 164100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 134 | 20231016 | 164000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 135 | 20231016 | 163900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 136 | 20231016 | 163800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 137 | 20231016 | 163700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 138 | 20231016 | 163600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 139 | 20231016 | 163500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 140 | 20231016 | 163400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 141 | 20231016 | 163300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 142 | 20231016 | 163200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 143 | 20231016 | 163100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 144 | 20231016 | 163000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 145 | 20231016 | 162900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 146 | 20231016 | 162800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 147 | 20231016 | 162700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 148 | 20231016 | 162600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 149 | 20231016 | 162500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 150 | 20231016 | 162400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 151 | 20231016 | 162300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 152 | 20231016 | 162200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 10585 |
| 153 | 20231016 | 162100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 154 | 20231016 | 162000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 155 | 20231016 | 161900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 156 | 20231016 | 161800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 157 | 20231016 | 161700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 158 | 20231016 | 161600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 159 | 20231016 | 161500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 160 | 20231016 | 161400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 161 | 20231016 | 161300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 162 | 20231016 | 161200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 163 | 20231016 | 161100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 164 | 20231016 | 161000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 165 | 20231016 | 160900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 166 | 20231016 | 160800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 167 | 20231016 | 160700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 168 | 20231016 | 160600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 169 | 20231016 | 160500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 170 | 20231016 | 160400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 171 | 20231016 | 160300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 172 | 20231016 | 160200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 173 | 20231016 | 160100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 174 | 20231016 | 160000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 175 | 20231016 | 155900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 176 | 20231016 | 155800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 177 | 20231016 | 155700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 178 | 20231016 | 155600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 179 | 20231016 | 155500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 180 | 20231016 | 155400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 181 | 20231016 | 155300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 182 | 20231016 | 155200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 10585 |
| 183 | 20231016 | 155100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 184 | 20231016 | 155000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 185 | 20231016 | 154900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 186 | 20231016 | 154800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 187 | 20231016 | 154700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 188 | 20231016 | 154600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 189 | 20231016 | 154500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 190 | 20231016 | 154400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 191 | 20231016 | 154300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 192 | 20231016 | 154200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 193 | 20231016 | 154100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 194 | 20231016 | 154000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 195 | 20231016 | 153900 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 196 | 20231016 | 153800 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 197 | 20231016 | 153700 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 198 | 20231016 | 153600 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 199 | 20231016 | 153500 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 200 | 20231016 | 153400 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 201 | 20231016 | 153300 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 202 | 20231016 | 153200 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 203 | 20231016 | 153100 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 204 | 20231016 | 153000 | 2437836185 | 4610 | 4610 | 4610 | 4610 | 10585 |
| 205 | 20231016 | 152900 | 2389039335 | 4610 | 4610 | 4610 | 4610 | 0 |
| 206 | 20231016 | 152800 | 2389039335 | 4610 | 4610 | 4610 | 4610 | 0 |
| 207 | 20231016 | 152700 | 2389039335 | 4610 | 4610 | 4610 | 4610 | 0 |
| 208 | 20231016 | 152600 | 2389039335 | 4610 | 4610 | 4610 | 4610 | 0 |
| 209 | 20231016 | 152500 | 2389039335 | 4610 | 4610 | 4610 | 4610 | 0 |
| 210 | 20231016 | 152400 | 2389039335 | 4610 | 4610 | 4610 | 4610 | 0 |
| 211 | 20231016 | 152300 | 2389039335 | 4610 | 4610 | 4610 | 4610 | 0 |
| 212 | 20231016 | 152200 | 2389039335 | 4610 | 4610 | 4610 | 4610 | 0 |
| 213 | 20231016 | 152100 | 2389039335 | 4610 | 4610 | 4610 | 4610 | 0 |
| 214 | 20231016 | 152000 | 2389039335 | 4610 | 4610 | 4610 | 4610 | 0 |
| 215 | 20231016 | 151900 | 2389039335 | 4610 | 4610 | 4615 | 4585 | 6099 |
| 216 | 20231016 | 151800 | 2361001855 | 4610 | 4625 | 4625 | 4600 | 3538 |
| 217 | 20231016 | 151700 | 2344689555 | 4625 | 4620 | 4630 | 4620 | 369 |
| 218 | 20231016 | 151600 | 2342984195 | 4620 | 4630 | 4635 | 4620 | 2059 |
| 219 | 20231016 | 151500 | 2333463905 | 4620 | 4630 | 4635 | 4620 | 2129 |
| 220 | 20231016 | 151400 | 2323617875 | 4625 | 4630 | 4630 | 4625 | 284 |
| 221 | 20231016 | 151300 | 2322303045 | 4630 | 4620 | 4630 | 4620 | 469 |
| 222 | 20231016 | 151200 | 2320135675 | 4620 | 4610 | 4620 | 4610 | 1516 |
| 223 | 20231016 | 151100 | 2313146895 | 4610 | 4610 | 4610 | 4605 | 5313 |
| 224 | 20231016 | 151000 | 2288668450 | 4610 | 4610 | 4625 | 4605 | 7079 |
| 225 | 20231016 | 150900 | 2256058560 | 4610 | 4605 | 4620 | 4605 | 255 |
| 226 | 20231016 | 150800 | 2254882435 | 4600 | 4610 | 4610 | 4600 | 3395 |
| 227 | 20231016 | 150700 | 2239239800 | 4610 | 4610 | 4610 | 4610 | 340 |
| 228 | 20231016 | 150600 | 2237672400 | 4605 | 4610 | 4610 | 4600 | 1037 |
| 229 | 20231016 | 150500 | 2232901500 | 4600 | 4615 | 4615 | 4595 | 10676 |
| 230 | 20231016 | 150400 | 2183761815 | 4625 | 4620 | 4625 | 4620 | 228 |
| 231 | 20231016 | 150300 | 2182708400 | 4615 | 4615 | 4615 | 4615 | 347 |
| 232 | 20231016 | 150200 | 2181106995 | 4615 | 4615 | 4620 | 4615 | 191 |
| 233 | 20231016 | 150100 | 2180225495 | 4610 | 4600 | 4615 | 4600 | 2147 |
| 234 | 20231016 | 150000 | 2170340330 | 4605 | 4610 | 4615 | 4600 | 4971 |
| 235 | 20231016 | 145900 | 2147461980 | 4615 | 4615 | 4620 | 4605 | 2901 |
| 236 | 20231016 | 145800 | 2134102465 | 4615 | 4620 | 4620 | 4605 | 803 |
| 237 | 20231016 | 145700 | 2130401440 | 4620 | 4620 | 4620 | 4605 | 880 |
| 238 | 20231016 | 145600 | 2126344945 | 4620 | 4620 | 4625 | 4610 | 604 |
| 239 | 20231016 | 145500 | 2123558600 | 4620 | 4615 | 4620 | 4605 | 8033 |
| 240 | 20231016 | 145400 | 2086510300 | 4620 | 4620 | 4620 | 4615 | 1324 |
| 241 | 20231016 | 145300 | 2080395020 | 4620 | 4625 | 4625 | 4620 | 144 |
| 242 | 20231016 | 145200 | 2079729095 | 4620 | 4630 | 4635 | 4620 | 1265 |
| 243 | 20231016 | 145100 | 2073881190 | 4635 | 4625 | 4635 | 4625 | 656 |
| 244 | 20231016 | 145000 | 2070846140 | 4625 | 4630 | 4630 | 4625 | 684 |
| 245 | 20231016 | 144900 | 2067679375 | 4630 | 4640 | 4640 | 4630 | 6190 |
| 246 | 20231016 | 144800 | 2038968475 | 4650 | 4645 | 4650 | 4645 | 221 |
| 247 | 20231016 | 144700 | 2037941900 | 4650 | 4640 | 4650 | 4640 | 439 |
| 248 | 20231016 | 144600 | 2035904910 | 4640 | 4645 | 4650 | 4640 | 1751 |
| 249 | 20231016 | 144500 | 2027771630 | 4645 | 4645 | 4650 | 4645 | 1025 |
| 250 | 20231016 | 144400 | 2023010500 | 4650 | 4650 | 4650 | 4650 | 401 |
| 251 | 20231016 | 144300 | 2021145850 | 4645 | 4650 | 4650 | 4645 | 68 |
| 252 | 20231016 | 144200 | 2020829730 | 4650 | 4650 | 4650 | 4645 | 189 |
| 253 | 20231016 | 144100 | 2019951415 | 4650 | 4650 | 4650 | 4645 | 404 |
| 254 | 20231016 | 144000 | 2018072975 | 4645 | 4650 | 4655 | 4645 | 2047 |
| 255 | 20231016 | 143900 | 2008553425 | 4655 | 4655 | 4655 | 4650 | 1259 |
| 256 | 20231016 | 143800 | 2002697230 | 4655 | 4655 | 4655 | 4650 | 400 |
| 257 | 20231016 | 143700 | 2000835570 | 4660 | 4660 | 4660 | 4655 | 53 |
| 258 | 20231016 | 143600 | 2000588700 | 4655 | 4655 | 4655 | 4655 | 257 |
| 259 | 20231016 | 143500 | 1999392365 | 4660 | 4655 | 4660 | 4655 | 501 |
| 260 | 20231016 | 143400 | 1997060205 | 4655 | 4655 | 4660 | 4655 | 412 |
| 261 | 20231016 | 143300 | 1995142285 | 4655 | 4660 | 4660 | 4655 | 341 |
| 262 | 20231016 | 143200 | 1993554925 | 4660 | 4655 | 4660 | 4655 | 204 |
| 263 | 20231016 | 143100 | 1992604305 | 4655 | 4660 | 4660 | 4655 | 507 |
| 264 | 20231016 | 143000 | 1990243220 | 4660 | 4655 | 4660 | 4655 | 456 |
| 265 | 20231016 | 142900 | 1988120005 | 4660 | 4655 | 4660 | 4655 | 201 |
| 266 | 20231016 | 142800 | 1987184345 | 4660 | 4660 | 4660 | 4655 | 156 |
| 267 | 20231016 | 142700 | 1986457585 | 4660 | 4660 | 4660 | 4660 | 314 |
| 268 | 20231016 | 142600 | 1984994345 | 4660 | 4670 | 4670 | 4660 | 177 |
| 269 | 20231016 | 142500 | 1984169505 | 4670 | 4660 | 4670 | 4655 | 437 |
| 270 | 20231016 | 142400 | 1982134345 | 4660 | 4665 | 4665 | 4660 | 1828 |
| 271 | 20231016 | 142300 | 1973606875 | 4670 | 4675 | 4675 | 4670 | 1521 |
| 272 | 20231016 | 142200 | 1966503555 | 4670 | 4670 | 4670 | 4665 | 191 |
| 273 | 20231016 | 142100 | 1965611590 | 4670 | 4670 | 4670 | 4665 | 155 |
| 274 | 20231016 | 142000 | 1964887745 | 4665 | 4665 | 4665 | 4665 | 9 |
| 275 | 20231016 | 141900 | 1964845760 | 4670 | 4665 | 4670 | 4665 | 258 |
| 276 | 20231016 | 141800 | 1963642080 | 4670 | 4665 | 4670 | 4665 | 92 |
| 277 | 20231016 | 141700 | 1963212895 | 4665 | 4665 | 4670 | 4665 | 96 |
| 278 | 20231016 | 141600 | 1962764855 | 4665 | 4670 | 4670 | 4665 | 41 |
| 279 | 20231016 | 141500 | 1962573435 | 4655 | 4655 | 4670 | 4655 | 235 |
| 280 | 20231016 | 141400 | 1961479150 | 4655 | 4655 | 4655 | 4655 | 0 |
| 281 | 20231016 | 141300 | 1961479150 | 4655 | 4655 | 4670 | 4655 | 547 |
| 282 | 20231016 | 141200 | 1958932850 | 4660 | 4655 | 4670 | 4655 | 103 |
| 283 | 20231016 | 141100 | 1958452860 | 4665 | 4660 | 4665 | 4655 | 2901 |
| 284 | 20231016 | 141000 | 1944948195 | 4665 | 4660 | 4665 | 4655 | 113 |
| 285 | 20231016 | 140900 | 1944421670 | 4655 | 4660 | 4660 | 4655 | 504 |
| 286 | 20231016 | 140800 | 1942073050 | 4670 | 4665 | 4670 | 4660 | 4808 |
| 287 | 20231016 | 140700 | 1919646230 | 4665 | 4660 | 4665 | 4655 | 347 |
| 288 | 20231016 | 140600 | 1918029210 | 4660 | 4655 | 4660 | 4655 | 1201 |
| 289 | 20231016 | 140500 | 1912433015 | 4655 | 4650 | 4655 | 4650 | 322 |
| 290 | 20231016 | 140400 | 1910934155 | 4650 | 4655 | 4655 | 4650 | 202 |
| 291 | 20231016 | 140300 | 1909994850 | 4650 | 4650 | 4650 | 4645 | 1309 |
| 292 | 20231016 | 140200 | 1903912745 | 4650 | 4650 | 4650 | 4650 | 201 |
| 293 | 20231016 | 140100 | 1902978095 | 4655 | 4655 | 4655 | 4655 | 11 |
| 294 | 20231016 | 140000 | 1902926890 | 4650 | 4650 | 4655 | 4650 | 252 |
| 295 | 20231016 | 135900 | 1901755035 | 4650 | 4655 | 4655 | 4650 | 283 |
| 296 | 20231016 | 135800 | 1900438720 | 4655 | 4655 | 4655 | 4655 | 102 |
| 297 | 20231016 | 135700 | 1899963910 | 4655 | 4655 | 4660 | 4655 | 152 |
| 298 | 20231016 | 135600 | 1899256345 | 4660 | 4655 | 4660 | 4655 | 1009 |
| 299 | 20231016 | 135500 | 1894559325 | 4655 | 4655 | 4655 | 4655 | 44 |
| 300 | 20231016 | 135400 | 1894354505 | 4660 | 4655 | 4660 | 4655 | 2 |
| 301 | 20231016 | 135300 | 1894345190 | 4655 | 4655 | 4660 | 4655 | 288 |
| 302 | 20231016 | 135200 | 1893004540 | 4655 | 4660 | 4660 | 4655 | 7 |
| 303 | 20231016 | 135100 | 1892971945 | 4660 | 4655 | 4660 | 4655 | 79 |
| 304 | 20231016 | 135000 | 1892603820 | 4660 | 4660 | 4660 | 4660 | 15 |
| 305 | 20231016 | 134900 | 1892533920 | 4660 | 4655 | 4660 | 4655 | 83 |
| 306 | 20231016 | 134800 | 1892147505 | 4660 | 4650 | 4660 | 4650 | 1127 |
| 307 | 20231016 | 134700 | 1886895735 | 4650 | 4650 | 4650 | 4650 | 179 |
| 308 | 20231016 | 134600 | 1886063385 | 4640 | 4645 | 4650 | 4640 | 1562 |
| 309 | 20231016 | 134500 | 1878809765 | 4650 | 4645 | 4650 | 4645 | 832 |
| 310 | 20231016 | 134400 | 1874944825 | 4650 | 4655 | 4660 | 4650 | 422 |
| 311 | 20231016 | 134300 | 1872981050 | 4655 | 4655 | 4655 | 4650 | 7962 |
| 312 | 20231016 | 134200 | 1835957120 | 4660 | 4655 | 4660 | 4655 | 744 |
| 313 | 20231016 | 134100 | 1832493570 | 4660 | 4660 | 4660 | 4660 | 11 |
| 314 | 20231016 | 134000 | 1832442310 | 4660 | 4655 | 4665 | 4655 | 378 |
| 315 | 20231016 | 133900 | 1830680980 | 4665 | 4660 | 4665 | 4655 | 404 |
| 316 | 20231016 | 133800 | 1828800330 | 4660 | 4660 | 4660 | 4660 | 1637 |
| 317 | 20231016 | 133700 | 1821171910 | 4660 | 4665 | 4665 | 4660 | 1349 |
| 318 | 20231016 | 133600 | 1814883930 | 4665 | 4665 | 4665 | 4665 | 327 |
| 319 | 20231016 | 133500 | 1813358475 | 4665 | 4665 | 4665 | 4660 | 309 |
| 320 | 20231016 | 133400 | 1811917005 | 4665 | 4665 | 4665 | 4665 | 324 |
| 321 | 20231016 | 133300 | 1810405545 | 4665 | 4665 | 4665 | 4665 | 628 |
| 322 | 20231016 | 133200 | 1807475925 | 4665 | 4660 | 4665 | 4660 | 563 |
| 323 | 20231016 | 133100 | 1804849600 | 4665 | 4665 | 4665 | 4660 | 6757 |
| 324 | 20231016 | 133000 | 1773336855 | 4670 | 4665 | 4670 | 4665 | 32 |
| 325 | 20231016 | 132900 | 1773187420 | 4665 | 4670 | 4670 | 4665 | 91 |
| 326 | 20231016 | 132800 | 1772762455 | 4670 | 4675 | 4675 | 4670 | 12 |
| 327 | 20231016 | 132700 | 1772706390 | 4675 | 4665 | 4675 | 4665 | 630 |
| 328 | 20231016 | 132600 | 1769766430 | 4665 | 4670 | 4670 | 4665 | 1590 |
| 329 | 20231016 | 132500 | 1762347015 | 4670 | 4670 | 4675 | 4670 | 432 |
| 330 | 20231016 | 132400 | 1760329070 | 4670 | 4670 | 4670 | 4670 | 39 |
| 331 | 20231016 | 132300 | 1760146940 | 4670 | 4675 | 4675 | 4670 | 103 |
| 332 | 20231016 | 132200 | 1759665915 | 4680 | 4680 | 4685 | 4670 | 6 |
| 333 | 20231016 | 132100 | 1759637840 | 4680 | 4670 | 4680 | 4670 | 4 |
| 334 | 20231016 | 132000 | 1759619150 | 4675 | 4675 | 4675 | 4670 | 4618 |
| 335 | 20231016 | 131900 | 1738049935 | 4675 | 4680 | 4680 | 4675 | 2397 |
| 336 | 20231016 | 131800 | 1726843870 | 4680 | 4680 | 4680 | 4675 | 298 |
| 337 | 20231016 | 131700 | 1725450480 | 4680 | 4680 | 4680 | 4680 | 100 |
| 338 | 20231016 | 131600 | 1724982480 | 4680 | 4680 | 4680 | 4680 | 14 |
| 339 | 20231016 | 131500 | 1724916960 | 4680 | 4680 | 4685 | 4680 | 821 |
| 340 | 20231016 | 131400 | 1721074650 | 4685 | 4680 | 4685 | 4680 | 60 |
| 341 | 20231016 | 131300 | 1720793820 | 4680 | 4685 | 4685 | 4680 | 15 |
| 342 | 20231016 | 131200 | 1720723550 | 4680 | 4685 | 4685 | 4680 | 986 |
| 343 | 20231016 | 131100 | 1716108820 | 4685 | 4690 | 4690 | 4685 | 327 |
| 344 | 20231016 | 131000 | 1714576550 | 4690 | 4700 | 4700 | 4690 | 467 |
| 345 | 20231016 | 130900 | 1712382075 | 4705 | 4705 | 4705 | 4705 | 0 |
| 346 | 20231016 | 130800 | 1712382075 | 4705 | 4705 | 4705 | 4705 | 1 |
| 347 | 20231016 | 130700 | 1712377370 | 4700 | 4700 | 4700 | 4700 | 64 |
| 348 | 20231016 | 130600 | 1712076570 | 4705 | 4700 | 4705 | 4700 | 160 |
| 349 | 20231016 | 130500 | 1711324550 | 4700 | 4700 | 4700 | 4700 | 16 |
| 350 | 20231016 | 130400 | 1711249350 | 4700 | 4705 | 4705 | 4700 | 35 |
| 351 | 20231016 | 130300 | 1711084845 | 4710 | 4710 | 4710 | 4710 | 3 |
| 352 | 20231016 | 130200 | 1711070715 | 4710 | 4710 | 4710 | 4710 | 0 |
| 353 | 20231016 | 130100 | 1711070715 | 4710 | 4705 | 4710 | 4705 | 153 |
| 354 | 20231016 | 130000 | 1710350845 | 4705 | 4700 | 4705 | 4700 | 28 |
| 355 | 20231016 | 125900 | 1710219115 | 4700 | 4700 | 4705 | 4700 | 161 |
| 356 | 20231016 | 125800 | 1709462405 | 4705 | 4700 | 4705 | 4700 | 1162 |
| 357 | 20231016 | 125700 | 1703996630 | 4700 | 4695 | 4700 | 4695 | 12 |
| 358 | 20231016 | 125600 | 1703940270 | 4695 | 4695 | 4695 | 4695 | 1 |
| 359 | 20231016 | 125500 | 1703935575 | 4685 | 4685 | 4685 | 4685 | 1 |
| 360 | 20231016 | 125400 | 1703930890 | 4685 | 4685 | 4695 | 4680 | 511 |
| 361 | 20231016 | 125300 | 1701539145 | 4695 | 4690 | 4695 | 4690 | 25 |
| 362 | 20231016 | 125200 | 1701421885 | 4695 | 4680 | 4695 | 4680 | 9 |
| 363 | 20231016 | 125100 | 1701379720 | 4675 | 4700 | 4700 | 4675 | 2027 |
| 364 | 20231016 | 125000 | 1691872285 | 4700 | 4690 | 4700 | 4690 | 781 |
| 365 | 20231016 | 124900 | 1688209375 | 4690 | 4690 | 4690 | 4690 | 1 |
| 366 | 20231016 | 124800 | 1688204685 | 4675 | 4675 | 4675 | 4675 | 1 |
| 367 | 20231016 | 124700 | 1688200010 | 4675 | 4685 | 4685 | 4675 | 2653 |
| 368 | 20231016 | 124600 | 1675789430 | 4690 | 4685 | 4690 | 4685 | 55 |
| 369 | 20231016 | 124500 | 1675531725 | 4685 | 4680 | 4685 | 4680 | 1026 |
| 370 | 20231016 | 124400 | 1670729940 | 4685 | 4680 | 4685 | 4680 | 334 |
| 371 | 20231016 | 124300 | 1669166465 | 4685 | 4685 | 4685 | 4685 | 1447 |
| 372 | 20231016 | 124200 | 1662387270 | 4685 | 4680 | 4685 | 4680 | 1299 |
| 373 | 20231016 | 124100 | 1656301505 | 4685 | 4685 | 4685 | 4685 | 39 |
| 374 | 20231016 | 124000 | 1656118790 | 4685 | 4690 | 4690 | 4685 | 905 |
| 375 | 20231016 | 123900 | 1651878855 | 4690 | 4685 | 4690 | 4685 | 376 |
| 376 | 20231016 | 123800 | 1650117290 | 4685 | 4690 | 4690 | 4685 | 13 |
| 377 | 20231016 | 123700 | 1650056330 | 4685 | 4685 | 4685 | 4685 | 2 |
| 378 | 20231016 | 123600 | 1650046960 | 4690 | 4690 | 4690 | 4690 | 29 |
| 379 | 20231016 | 123500 | 1649910950 | 4690 | 4690 | 4690 | 4690 | 0 |
| 380 | 20231016 | 123400 | 1649910950 | 4690 | 4690 | 4690 | 4690 | 290 |
| 381 | 20231016 | 123300 | 1648550850 | 4690 | 4695 | 4695 | 4690 | 250 |
| 382 | 20231016 | 123200 | 1647378340 | 4690 | 4695 | 4700 | 4690 | 1603 |
| 383 | 20231016 | 123100 | 1639851380 | 4690 | 4695 | 4695 | 4690 | 79 |
| 384 | 20231016 | 123000 | 1639480490 | 4690 | 4685 | 4695 | 4685 | 102 |
| 385 | 20231016 | 122900 | 1639002110 | 4695 | 4690 | 4695 | 4685 | 73 |
| 386 | 20231016 | 122800 | 1638659740 | 4690 | 4690 | 4690 | 4690 | 32 |
| 387 | 20231016 | 122700 | 1638509660 | 4690 | 4690 | 4690 | 4685 | 176 |
| 388 | 20231016 | 122600 | 1637684225 | 4690 | 4690 | 4690 | 4690 | 7 |
| 389 | 20231016 | 122500 | 1637651395 | 4690 | 4680 | 4690 | 4680 | 4107 |
| 390 | 20231016 | 122400 | 1618430575 | 4680 | 4670 | 4680 | 4670 | 893 |
| 391 | 20231016 | 122300 | 1614260190 | 4670 | 4680 | 4680 | 4670 | 801 |
| 392 | 20231016 | 122200 | 1610518860 | 4680 | 4680 | 4690 | 4670 | 705 |
| 393 | 20231016 | 122100 | 1607223575 | 4680 | 4685 | 4685 | 4680 | 410 |
| 394 | 20231016 | 122000 | 1605304725 | 4685 | 4685 | 4695 | 4685 | 44 |
| 395 | 20231016 | 121900 | 1605098540 | 4685 | 4685 | 4685 | 4685 | 11 |
| 396 | 20231016 | 121800 | 1605047005 | 4685 | 4685 | 4685 | 4685 | 402 |
| 397 | 20231016 | 121700 | 1603163635 | 4680 | 4670 | 4685 | 4660 | 1977 |
| 398 | 20231016 | 121600 | 1593941690 | 4670 | 4700 | 4705 | 4670 | 8941 |
| 399 | 20231016 | 121500 | 1552085065 | 4705 | 4685 | 4710 | 4685 | 213 |
| 400 | 20231016 | 121400 | 1551082915 | 4685 | 4700 | 4705 | 4685 | 3458 |
| 401 | 20231016 | 121300 | 1534853340 | 4700 | 4705 | 4705 | 4700 | 3553 |
| 402 | 20231016 | 121200 | 1518151535 | 4705 | 4705 | 4705 | 4705 | 444 |
| 403 | 20231016 | 121100 | 1516062515 | 4705 | 4705 | 4705 | 4705 | 53 |
| 404 | 20231016 | 121000 | 1515813150 | 4700 | 4705 | 4710 | 4700 | 432 |
| 405 | 20231016 | 120900 | 1513782690 | 4705 | 4710 | 4710 | 4700 | 851 |
| 406 | 20231016 | 120800 | 1509782460 | 4710 | 4715 | 4715 | 4710 | 35 |
| 407 | 20231016 | 120700 | 1509617550 | 4720 | 4725 | 4730 | 4715 | 109 |
| 408 | 20231016 | 120600 | 1509102085 | 4730 | 4725 | 4730 | 4725 | 58 |
| 409 | 20231016 | 120500 | 1508828030 | 4715 | 4715 | 4715 | 4710 | 546 |
| 410 | 20231016 | 120400 | 1506253800 | 4715 | 4715 | 4720 | 4715 | 1115 |
| 411 | 20231016 | 120300 | 1500996525 | 4715 | 4725 | 4725 | 4715 | 146 |
| 412 | 20231016 | 120200 | 1500307740 | 4735 | 4735 | 4735 | 4735 | 4 |
| 413 | 20231016 | 120100 | 1500288800 | 4715 | 4705 | 4805 | 4685 | 13540 |
| 414 | 20231016 | 120000 | 1436011325 | 4705 | 4705 | 4710 | 4705 | 1236 |
| 415 | 20231016 | 115900 | 1430195770 | 4710 | 4715 | 4715 | 4710 | 62 |
| 416 | 20231016 | 115800 | 1429903550 | 4715 | 4720 | 4720 | 4715 | 5 |
| 417 | 20231016 | 115700 | 1429879955 | 4710 | 4705 | 4720 | 4690 | 6469 |
| 418 | 20231016 | 115600 | 1399483390 | 4705 | 4710 | 4720 | 4700 | 3415 |
| 419 | 20231016 | 115500 | 1383416205 | 4710 | 4715 | 4715 | 4710 | 609 |
| 420 | 20231016 | 115400 | 1380547270 | 4720 | 4720 | 4720 | 4720 | 502 |
| 421 | 20231016 | 115300 | 1378177830 | 4720 | 4720 | 4720 | 4715 | 176 |
| 422 | 20231016 | 115200 | 1377347500 | 4730 | 4720 | 4730 | 4720 | 89 |
| 423 | 20231016 | 115100 | 1376927225 | 4720 | 4705 | 4725 | 4705 | 946 |
| 424 | 20231016 | 115000 | 1372465410 | 4705 | 4725 | 4725 | 4700 | 7013 |
| 425 | 20231016 | 114900 | 1339429840 | 4730 | 4725 | 4730 | 4720 | 394 |
| 426 | 20231016 | 114800 | 1337566715 | 4725 | 4725 | 4740 | 4725 | 1147 |
| 427 | 20231016 | 114700 | 1332147125 | 4725 | 4730 | 4735 | 4725 | 254 |
| 428 | 20231016 | 114600 | 1330946285 | 4740 | 4730 | 4740 | 4730 | 2 |
| 429 | 20231016 | 114500 | 1330936815 | 4725 | 4730 | 4730 | 4725 | 233 |
| 430 | 20231016 | 114400 | 1329835870 | 4730 | 4735 | 4735 | 4730 | 85 |
| 431 | 20231016 | 114300 | 1329433645 | 4735 | 4725 | 4735 | 4720 | 781 |
| 432 | 20231016 | 114200 | 1325744185 | 4725 | 4745 | 4745 | 4720 | 3144 |
| 433 | 20231016 | 114100 | 1310871840 | 4760 | 4760 | 4760 | 4760 | 1 |
| 434 | 20231016 | 114000 | 1310867080 | 4750 | 4745 | 4750 | 4745 | 351 |
| 435 | 20231016 | 113900 | 1309200835 | 4745 | 4750 | 4750 | 4745 | 753 |
| 436 | 20231016 | 113800 | 1305624290 | 4755 | 4770 | 4770 | 4755 | 117 |
| 437 | 20231016 | 113700 | 1305067405 | 4770 | 4760 | 4770 | 4760 | 2 |
| 438 | 20231016 | 113600 | 1305057875 | 4770 | 4770 | 4770 | 4770 | 1 |
| 439 | 20231016 | 113500 | 1305053105 | 4770 | 4770 | 4770 | 4765 | 1009 |
| 440 | 20231016 | 113400 | 1300240190 | 4755 | 4755 | 4770 | 4755 | 718 |
| 441 | 20231016 | 113300 | 1296823005 | 4750 | 4745 | 4750 | 4745 | 1382 |
| 442 | 20231016 | 113200 | 1290258780 | 4745 | 4745 | 4750 | 4720 | 2770 |
| 443 | 20231016 | 113100 | 1277169870 | 4730 | 4755 | 4755 | 4730 | 3263 |
| 444 | 20231016 | 113000 | 1261731520 | 4735 | 4735 | 4740 | 4735 | 842 |
| 445 | 20231016 | 112900 | 1257741165 | 4735 | 4740 | 4740 | 4735 | 242 |
| 446 | 20231016 | 112800 | 1256595290 | 4740 | 4755 | 4755 | 4740 | 602 |
| 447 | 20231016 | 112700 | 1253735885 | 4755 | 4755 | 4755 | 4755 | 1 |
| 448 | 20231016 | 112600 | 1253731130 | 4760 | 4760 | 4760 | 4750 | 668 |
| 449 | 20231016 | 112500 | 1250553995 | 4760 | 4765 | 4770 | 4760 | 271 |
| 450 | 20231016 | 112400 | 1249261695 | 4770 | 4770 | 4770 | 4770 | 47 |
| 451 | 20231016 | 112300 | 1249037505 | 4760 | 4760 | 4760 | 4760 | 101 |
| 452 | 20231016 | 112200 | 1248556745 | 4770 | 4765 | 4770 | 4760 | 171 |
| 453 | 20231016 | 112100 | 1247741095 | 4765 | 4765 | 4765 | 4750 | 110 |
| 454 | 20231016 | 112000 | 1247218190 | 4765 | 4760 | 4765 | 4760 | 155 |
| 455 | 20231016 | 111900 | 1246479640 | 4755 | 4750 | 4755 | 4750 | 6 |
| 456 | 20231016 | 111800 | 1246451115 | 4750 | 4750 | 4750 | 4750 | 80 |
| 457 | 20231016 | 111700 | 1246071115 | 4750 | 4750 | 4750 | 4750 | 1 |
| 458 | 20231016 | 111600 | 1246066365 | 4730 | 4745 | 4745 | 4730 | 2034 |
| 459 | 20231016 | 111500 | 1236429970 | 4745 | 4745 | 4745 | 4745 | 74 |
| 460 | 20231016 | 111400 | 1236078840 | 4740 | 4750 | 4750 | 4740 | 672 |
| 461 | 20231016 | 111300 | 1232892810 | 4760 | 4755 | 4760 | 4755 | 1117 |
| 462 | 20231016 | 111200 | 1227576155 | 4750 | 4755 | 4755 | 4750 | 71 |
| 463 | 20231016 | 111100 | 1227238900 | 4750 | 4750 | 4750 | 4750 | 147 |
| 464 | 20231016 | 111000 | 1226540650 | 4750 | 4750 | 4750 | 4750 | 655 |
| 465 | 20231016 | 110900 | 1223429400 | 4755 | 4750 | 4755 | 4750 | 10 |
| 466 | 20231016 | 110800 | 1223381855 | 4750 | 4750 | 4750 | 4750 | 664 |
| 467 | 20231016 | 110700 | 1220227855 | 4750 | 4750 | 4755 | 4750 | 68 |
| 468 | 20231016 | 110600 | 1219904845 | 4750 | 4730 | 4750 | 4730 | 1020 |
| 469 | 20231016 | 110500 | 1215060225 | 4730 | 4730 | 4730 | 4730 | 2079 |
| 470 | 20231016 | 110400 | 1205226555 | 4750 | 4735 | 4750 | 4730 | 365 |
| 471 | 20231016 | 110300 | 1203500075 | 4730 | 4755 | 4755 | 4730 | 8566 |
| 472 | 20231016 | 110200 | 1162892730 | 4760 | 4750 | 4760 | 4750 | 311 |
| 473 | 20231016 | 110100 | 1161413480 | 4750 | 4750 | 4750 | 4750 | 322 |
| 474 | 20231016 | 110000 | 1159883980 | 4750 | 4740 | 4750 | 4740 | 4 |
| 475 | 20231016 | 105900 | 1159865010 | 4740 | 4755 | 4755 | 4740 | 1123 |
| 476 | 20231016 | 105800 | 1154538755 | 4755 | 4745 | 4755 | 4745 | 715 |
| 477 | 20231016 | 105700 | 1151138990 | 4745 | 4740 | 4745 | 4740 | 423 |
| 478 | 20231016 | 105600 | 1149133905 | 4740 | 4745 | 4745 | 4740 | 656 |
| 479 | 20231016 | 105500 | 1146023060 | 4745 | 4760 | 4760 | 4745 | 808 |
| 480 | 20231016 | 105400 | 1142188560 | 4755 | 4750 | 4755 | 4750 | 750 |
| 481 | 20231016 | 105300 | 1138622360 | 4755 | 4745 | 4755 | 4745 | 1917 |
| 482 | 20231016 | 105200 | 1129515785 | 4745 | 4745 | 4745 | 4740 | 2665 |
| 483 | 20231016 | 105100 | 1116883370 | 4745 | 4755 | 4755 | 4745 | 5520 |
| 484 | 20231016 | 105000 | 1090675685 | 4750 | 4750 | 4750 | 4750 | 1057 |
| 485 | 20231016 | 104900 | 1085654935 | 4750 | 4750 | 4750 | 4750 | 40 |
| 486 | 20231016 | 104800 | 1085464935 | 4750 | 4755 | 4755 | 4750 | 1706 |
| 487 | 20231016 | 104700 | 1077360335 | 4750 | 4755 | 4755 | 4750 | 812 |
| 488 | 20231016 | 104600 | 1073502285 | 4750 | 4760 | 4760 | 4750 | 1000 |
| 489 | 20231016 | 104500 | 1068750055 | 4750 | 4750 | 4750 | 4750 | 0 |
| 490 | 20231016 | 104400 | 1068750055 | 4750 | 4760 | 4760 | 4750 | 778 |
| 491 | 20231016 | 104300 | 1065053250 | 4760 | 4760 | 4760 | 4755 | 2238 |
| 492 | 20231016 | 104200 | 1054407855 | 4755 | 4775 | 4775 | 4755 | 122 |
| 493 | 20231016 | 104100 | 1053827545 | 4755 | 4765 | 4770 | 4755 | 1074 |
| 494 | 20231016 | 104000 | 1048716105 | 4765 | 4765 | 4765 | 4760 | 139 |
| 495 | 20231016 | 103900 | 1048054145 | 4765 | 4765 | 4765 | 4760 | 3029 |
| 496 | 20231016 | 103800 | 1033632260 | 4765 | 4780 | 4780 | 4765 | 3498 |
| 497 | 20231016 | 103700 | 1016958490 | 4785 | 4785 | 4790 | 4775 | 508 |
| 498 | 20231016 | 103600 | 1014532660 | 4775 | 4785 | 4790 | 4775 | 2998 |
| 499 | 20231016 | 103500 | 1000205395 | 4790 | 4790 | 4790 | 4785 | 108 |
| 500 | 20231016 | 103400 | 999688500 | 4790 | 4785 | 4790 | 4785 | 307 |
| 501 | 20231016 | 103300 | 998218485 | 4790 | 4805 | 4805 | 4790 | 487 |
| 502 | 20231016 | 103200 | 995885735 | 4790 | 4800 | 4805 | 4790 | 4369 |
| 503 | 20231016 | 103100 | 974914720 | 4805 | 4810 | 4810 | 4805 | 100 |
| 504 | 20231016 | 103000 | 974434170 | 4810 | 4810 | 4810 | 4805 | 102 |
| 505 | 20231016 | 102900 | 973943555 | 4800 | 4815 | 4815 | 4800 | 330 |
| 506 | 20231016 | 102800 | 972355055 | 4815 | 4815 | 4815 | 4800 | 72 |
| 507 | 20231016 | 102700 | 972008990 | 4815 | 4815 | 4815 | 4815 | 1 |
| 508 | 20231016 | 102600 | 972004175 | 4805 | 4800 | 4805 | 4790 | 189 |
| 509 | 20231016 | 102500 | 971097015 | 4805 | 4800 | 4805 | 4795 | 474 |
| 510 | 20231016 | 102400 | 968824155 | 4795 | 4805 | 4810 | 4795 | 641 |
| 511 | 20231016 | 102300 | 965747010 | 4805 | 4800 | 4805 | 4800 | 218 |
| 512 | 20231016 | 102200 | 964700520 | 4805 | 4815 | 4820 | 4805 | 731 |
| 513 | 20231016 | 102100 | 961186350 | 4815 | 4810 | 4820 | 4805 | 432 |
| 514 | 20231016 | 102000 | 959109455 | 4820 | 4810 | 4820 | 4805 | 422 |
| 515 | 20231016 | 101900 | 957079510 | 4805 | 4820 | 4820 | 4805 | 182 |
| 516 | 20231016 | 101800 | 956203265 | 4820 | 4820 | 4820 | 4810 | 149 |
| 517 | 20231016 | 101700 | 955486470 | 4810 | 4815 | 4820 | 4805 | 53 |
| 518 | 20231016 | 101600 | 955231770 | 4805 | 4825 | 4825 | 4805 | 1011 |
| 519 | 20231016 | 101500 | 950360700 | 4825 | 4820 | 4830 | 4815 | 2033 |
| 520 | 20231016 | 101400 | 940562740 | 4835 | 4830 | 4835 | 4825 | 110 |
| 521 | 20231016 | 101300 | 940031185 | 4830 | 4835 | 4845 | 4820 | 7128 |
| 522 | 20231016 | 101200 | 905573635 | 4835 | 4815 | 4835 | 4815 | 1305 |
| 523 | 20231016 | 101100 | 899277560 | 4815 | 4805 | 4815 | 4805 | 731 |
| 524 | 20231016 | 101000 | 895759055 | 4805 | 4805 | 4805 | 4805 | 18 |
| 525 | 20231016 | 100900 | 895672565 | 4800 | 4800 | 4800 | 4800 | 87 |
| 526 | 20231016 | 100800 | 895254965 | 4795 | 4800 | 4800 | 4795 | 209 |
| 527 | 20231016 | 100700 | 894252640 | 4800 | 4800 | 4800 | 4795 | 429 |
| 528 | 20231016 | 100600 | 892195325 | 4800 | 4795 | 4800 | 4795 | 381 |
| 529 | 20231016 | 100500 | 890368395 | 4795 | 4800 | 4800 | 4795 | 19 |
| 530 | 20231016 | 100400 | 890277285 | 4795 | 4785 | 4795 | 4785 | 632 |
| 531 | 20231016 | 100300 | 887251810 | 4785 | 4785 | 4785 | 4785 | 0 |
| 532 | 20231016 | 100200 | 887251810 | 4785 | 4785 | 4785 | 4780 | 166 |
| 533 | 20231016 | 100100 | 886457700 | 4785 | 4780 | 4785 | 4775 | 364 |
| 534 | 20231016 | 100000 | 884719340 | 4785 | 4785 | 4785 | 4785 | 102 |
| 535 | 20231016 | 095900 | 884231270 | 4780 | 4785 | 4785 | 4775 | 145 |
| 536 | 20231016 | 095800 | 883538360 | 4785 | 4785 | 4785 | 4785 | 10 |
| 537 | 20231016 | 095700 | 883490510 | 4775 | 4790 | 4790 | 4775 | 1650 |
| 538 | 20231016 | 095600 | 875608325 | 4790 | 4790 | 4790 | 4785 | 78 |
| 539 | 20231016 | 095500 | 875234960 | 4790 | 4785 | 4790 | 4785 | 174 |
| 540 | 20231016 | 095400 | 874401750 | 4790 | 4790 | 4795 | 4790 | 2688 |
| 541 | 20231016 | 095300 | 861526225 | 4790 | 4785 | 4790 | 4780 | 259 |
| 542 | 20231016 | 095200 | 860287985 | 4775 | 4780 | 4780 | 4775 | 32 |
| 543 | 20231016 | 095100 | 860135175 | 4765 | 4780 | 4785 | 4765 | 1136 |
| 544 | 20231016 | 095000 | 854719655 | 4780 | 4785 | 4785 | 4780 | 17 |
| 545 | 20231016 | 094900 | 854638320 | 4785 | 4785 | 4785 | 4785 | 8 |
| 546 | 20231016 | 094800 | 854600040 | 4790 | 4780 | 4790 | 4765 | 2119 |
| 547 | 20231016 | 094700 | 844491520 | 4775 | 4785 | 4795 | 4775 | 622 |
| 548 | 20231016 | 094600 | 841517950 | 4780 | 4800 | 4810 | 4780 | 4534 |
| 549 | 20231016 | 094500 | 819807000 | 4800 | 4810 | 4815 | 4800 | 879 |
| 550 | 20231016 | 094400 | 815582360 | 4815 | 4810 | 4825 | 4805 | 1254 |
| 551 | 20231016 | 094300 | 809543995 | 4805 | 4810 | 4815 | 4805 | 1149 |
| 552 | 20231016 | 094200 | 804017590 | 4810 | 4805 | 4810 | 4800 | 578 |
| 553 | 20231016 | 094100 | 801242980 | 4805 | 4800 | 4805 | 4790 | 874 |
| 554 | 20231016 | 094000 | 797047090 | 4795 | 4790 | 4795 | 4790 | 1549 |
| 555 | 20231016 | 093900 | 789619905 | 4790 | 4790 | 4790 | 4785 | 729 |
| 556 | 20231016 | 093800 | 786128100 | 4790 | 4785 | 4795 | 4785 | 3941 |
| 557 | 20231016 | 093700 | 767263525 | 4785 | 4785 | 4785 | 4775 | 1226 |
| 558 | 20231016 | 093600 | 761409140 | 4785 | 4785 | 4785 | 4775 | 1502 |
| 559 | 20231016 | 093500 | 754233610 | 4785 | 4775 | 4785 | 4775 | 3176 |
| 560 | 20231016 | 093400 | 739051480 | 4765 | 4780 | 4780 | 4765 | 534 |
| 561 | 20231016 | 093300 | 736501555 | 4780 | 4765 | 4785 | 4760 | 10485 |
| 562 | 20231016 | 093200 | 686591435 | 4760 | 4785 | 4790 | 4755 | 1321 |
| 563 | 20231016 | 093100 | 680283710 | 4785 | 4780 | 4790 | 4755 | 506 |
| 564 | 20231016 | 093000 | 677862485 | 4775 | 4760 | 4775 | 4750 | 1954 |
| 565 | 20231016 | 092900 | 668542325 | 4755 | 4760 | 4760 | 4750 | 1136 |
| 566 | 20231016 | 092800 | 663140680 | 4755 | 4775 | 4775 | 4755 | 3155 |
| 567 | 20231016 | 092700 | 648109105 | 4775 | 4785 | 4785 | 4775 | 611 |
| 568 | 20231016 | 092600 | 645191475 | 4775 | 4800 | 4800 | 4775 | 1929 |
| 569 | 20231016 | 092500 | 635954950 | 4790 | 4800 | 4800 | 4780 | 2311 |
| 570 | 20231016 | 092400 | 624892860 | 4800 | 4800 | 4800 | 4785 | 521 |
| 571 | 20231016 | 092300 | 622396615 | 4800 | 4800 | 4805 | 4785 | 3932 |
| 572 | 20231016 | 092200 | 603543280 | 4805 | 4805 | 4810 | 4805 | 1794 |
| 573 | 20231016 | 092100 | 594922580 | 4810 | 4820 | 4820 | 4805 | 2039 |
| 574 | 20231016 | 092000 | 585117900 | 4820 | 4825 | 4835 | 4810 | 825 |
| 575 | 20231016 | 091900 | 581148415 | 4810 | 4825 | 4835 | 4810 | 1959 |
| 576 | 20231016 | 091800 | 571713410 | 4830 | 4830 | 4835 | 4820 | 1302 |
| 577 | 20231016 | 091700 | 565433895 | 4830 | 4825 | 4830 | 4820 | 1629 |
| 578 | 20231016 | 091600 | 557572990 | 4825 | 4830 | 4830 | 4825 | 1937 |
| 579 | 20231016 | 091500 | 548219455 | 4830 | 4835 | 4840 | 4830 | 2308 |
| 580 | 20231016 | 091400 | 537061925 | 4840 | 4850 | 4855 | 4840 | 6274 |
| 581 | 20231016 | 091300 | 506655865 | 4850 | 4845 | 4850 | 4835 | 2847 |
| 582 | 20231016 | 091200 | 492862685 | 4845 | 4840 | 4850 | 4835 | 3293 |
| 583 | 20231016 | 091100 | 476907795 | 4845 | 4830 | 4845 | 4830 | 7600 |
| 584 | 20231016 | 091000 | 440107035 | 4825 | 4825 | 4825 | 4810 | 7877 |
| 585 | 20231016 | 090900 | 402191485 | 4830 | 4800 | 4830 | 4800 | 15765 |
| 586 | 20231016 | 090800 | 326322745 | 4790 | 4750 | 4790 | 4740 | 1752 |
| 587 | 20231016 | 090700 | 317972225 | 4740 | 4750 | 4775 | 4735 | 7767 |
| 588 | 20231016 | 090600 | 281060695 | 4750 | 4770 | 4775 | 4750 | 8290 |
| 589 | 20231016 | 090500 | 241616775 | 4775 | 4775 | 4780 | 4775 | 913 |
| 590 | 20231016 | 090400 | 237255770 | 4775 | 4790 | 4790 | 4775 | 2133 |
| 591 | 20231016 | 090300 | 227044705 | 4790 | 4785 | 4805 | 4775 | 1122 |
| 592 | 20231016 | 090200 | 221682240 | 4785 | 4810 | 4815 | 4780 | 4619 |
| 593 | 20231016 | 090100 | 199537660 | 4790 | 4765 | 4805 | 4760 | 13509 |
| 594 | 20231016 | 090000 | 135024135 | 4765 | 4765 | 4765 | 4760 | 28249 |