28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 183900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 5773 |
| 3 | 20231016 | 183800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20231016 | 183700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20231016 | 183600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20231016 | 183500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20231016 | 183400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20231016 | 183300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20231016 | 183200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20231016 | 183100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20231016 | 183000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20231016 | 182900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20231016 | 182800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20231016 | 182700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20231016 | 182600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20231016 | 182500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20231016 | 182400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20231016 | 182300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20231016 | 182200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20231016 | 182100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20231016 | 182000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20231016 | 181900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20231016 | 181800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20231016 | 181700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20231016 | 181600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20231016 | 181500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20231016 | 181400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20231016 | 181300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20231016 | 181200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20231016 | 181100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20231016 | 181000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20231016 | 180900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 5773 |
| 33 | 20231016 | 180800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20231016 | 180700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20231016 | 180600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20231016 | 180500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20231016 | 180400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20231016 | 180300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20231016 | 180200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20231016 | 180100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20231016 | 180000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20231016 | 175900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20231016 | 175800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20231016 | 175700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20231016 | 175600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20231016 | 175500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20231016 | 175400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20231016 | 175300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20231016 | 175200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20231016 | 175100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20231016 | 175000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20231016 | 174900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20231016 | 174800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20231016 | 174700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20231016 | 174600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20231016 | 174500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20231016 | 174400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20231016 | 174300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20231016 | 174200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20231016 | 174100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20231016 | 174000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20231016 | 173900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 5773 |
| 63 | 20231016 | 173800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20231016 | 173700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20231016 | 173600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20231016 | 173500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20231016 | 173400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20231016 | 173300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20231016 | 173200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20231016 | 173100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20231016 | 173000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20231016 | 172900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20231016 | 172800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20231016 | 172700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20231016 | 172600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20231016 | 172500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20231016 | 172400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20231016 | 172300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20231016 | 172200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20231016 | 172100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20231016 | 172000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20231016 | 171900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20231016 | 171800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20231016 | 171700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20231016 | 171600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20231016 | 171500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20231016 | 171400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20231016 | 171300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20231016 | 171200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20231016 | 171100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20231016 | 171000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20231016 | 170900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 5773 |
| 93 | 20231016 | 170800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20231016 | 170700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20231016 | 170600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20231016 | 170500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20231016 | 170400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20231016 | 170300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20231016 | 170200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20231016 | 170100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20231016 | 170000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20231016 | 165900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20231016 | 165800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20231016 | 165700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20231016 | 165600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20231016 | 165500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20231016 | 165400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20231016 | 165300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20231016 | 165200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20231016 | 165100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20231016 | 165000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20231016 | 164900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20231016 | 164800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20231016 | 164700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20231016 | 164600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20231016 | 164500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20231016 | 164400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20231016 | 164300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20231016 | 164200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20231016 | 164100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20231016 | 164000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20231016 | 163900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 5773 |
| 123 | 20231016 | 163800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20231016 | 163700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20231016 | 163600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20231016 | 163500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20231016 | 163400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20231016 | 163300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20231016 | 163200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20231016 | 163100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20231016 | 163000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20231016 | 162900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20231016 | 162800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20231016 | 162700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20231016 | 162600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20231016 | 162500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20231016 | 162400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20231016 | 162300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20231016 | 162200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20231016 | 162100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20231016 | 162000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20231016 | 161900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20231016 | 161800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20231016 | 161700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20231016 | 161600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20231016 | 161500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20231016 | 161400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20231016 | 161300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20231016 | 161200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20231016 | 161100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20231016 | 161000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20231016 | 160900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 5773 |
| 153 | 20231016 | 160800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20231016 | 160700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20231016 | 160600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20231016 | 160500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20231016 | 160400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20231016 | 160300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20231016 | 160200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20231016 | 160100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20231016 | 160000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20231016 | 155900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20231016 | 155800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20231016 | 155700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20231016 | 155600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20231016 | 155500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20231016 | 155400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20231016 | 155300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20231016 | 155200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20231016 | 155100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20231016 | 155000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20231016 | 154900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20231016 | 154800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20231016 | 154700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20231016 | 154600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20231016 | 154500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20231016 | 154400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20231016 | 154300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20231016 | 154200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20231016 | 154100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20231016 | 154000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20231016 | 153900 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 5773 |
| 183 | 20231016 | 153800 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20231016 | 153700 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20231016 | 153600 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20231016 | 153500 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20231016 | 153400 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20231016 | 153300 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20231016 | 153200 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20231016 | 153100 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20231016 | 153000 | 1590105475 | 4750 | 4750 | 4750 | 4750 | 5773 |
| 192 | 20231016 | 152900 | 1562683725 | 4755 | 4755 | 4755 | 4755 | 0 |
| 193 | 20231016 | 152800 | 1562683725 | 4755 | 4755 | 4755 | 4755 | 0 |
| 194 | 20231016 | 152700 | 1562683725 | 4755 | 4755 | 4755 | 4755 | 0 |
| 195 | 20231016 | 152600 | 1562683725 | 4755 | 4755 | 4755 | 4755 | 0 |
| 196 | 20231016 | 152500 | 1562683725 | 4755 | 4755 | 4755 | 4755 | 0 |
| 197 | 20231016 | 152400 | 1562683725 | 4755 | 4755 | 4755 | 4755 | 0 |
| 198 | 20231016 | 152300 | 1562683725 | 4755 | 4755 | 4755 | 4755 | 0 |
| 199 | 20231016 | 152200 | 1562683725 | 4755 | 4755 | 4755 | 4755 | 0 |
| 200 | 20231016 | 152100 | 1562683725 | 4755 | 4755 | 4755 | 4755 | 0 |
| 201 | 20231016 | 152000 | 1562683725 | 4755 | 4755 | 4755 | 4755 | 0 |
| 202 | 20231016 | 151900 | 1562683725 | 4755 | 4685 | 4755 | 4680 | 6796 |
| 203 | 20231016 | 151800 | 1530560375 | 4680 | 4715 | 4715 | 4675 | 100 |
| 204 | 20231016 | 151700 | 1530092400 | 4675 | 4685 | 4725 | 4655 | 2683 |
| 205 | 20231016 | 151600 | 1517557105 | 4655 | 4685 | 4685 | 4655 | 2415 |
| 206 | 20231016 | 151500 | 1506302515 | 4685 | 4710 | 4710 | 4685 | 6 |
| 207 | 20231016 | 151400 | 1506274305 | 4685 | 4710 | 4710 | 4685 | 418 |
| 208 | 20231016 | 151300 | 1504307185 | 4705 | 4690 | 4705 | 4670 | 2008 |
| 209 | 20231016 | 151200 | 1494872540 | 4680 | 4645 | 4685 | 4645 | 2563 |
| 210 | 20231016 | 151100 | 1482893455 | 4645 | 4670 | 4670 | 4645 | 14 |
| 211 | 20231016 | 151000 | 1482828180 | 4640 | 4635 | 4640 | 4635 | 625 |
| 212 | 20231016 | 150900 | 1479928190 | 4680 | 4700 | 4700 | 4620 | 10771 |
| 213 | 20231016 | 150800 | 1429734125 | 4700 | 4700 | 4700 | 4700 | 710 |
| 214 | 20231016 | 150700 | 1426397125 | 4700 | 4700 | 4700 | 4700 | 186 |
| 215 | 20231016 | 150600 | 1425522925 | 4700 | 4700 | 4700 | 4695 | 648 |
| 216 | 20231016 | 150500 | 1422478395 | 4700 | 4700 | 4700 | 4700 | 93 |
| 217 | 20231016 | 150400 | 1422041295 | 4695 | 4700 | 4700 | 4695 | 1668 |
| 218 | 20231016 | 150300 | 1414201735 | 4700 | 4700 | 4700 | 4700 | 414 |
| 219 | 20231016 | 150200 | 1412255935 | 4700 | 4690 | 4700 | 4690 | 2605 |
| 220 | 20231016 | 150100 | 1400017530 | 4690 | 4685 | 4690 | 4685 | 800 |
| 221 | 20231016 | 150000 | 1396267245 | 4680 | 4675 | 4680 | 4670 | 149 |
| 222 | 20231016 | 145900 | 1395570015 | 4680 | 4675 | 4680 | 4675 | 1197 |
| 223 | 20231016 | 145800 | 1389969715 | 4675 | 4675 | 4675 | 4675 | 125 |
| 224 | 20231016 | 145700 | 1389385340 | 4675 | 4670 | 4675 | 4670 | 241 |
| 225 | 20231016 | 145600 | 1388259840 | 4665 | 4665 | 4665 | 4665 | 488 |
| 226 | 20231016 | 145500 | 1385983320 | 4665 | 4665 | 4665 | 4665 | 420 |
| 227 | 20231016 | 145400 | 1384024020 | 4665 | 4660 | 4665 | 4660 | 53 |
| 228 | 20231016 | 145300 | 1383777035 | 4660 | 4660 | 4660 | 4660 | 259 |
| 229 | 20231016 | 145200 | 1382570095 | 4660 | 4655 | 4660 | 4650 | 926 |
| 230 | 20231016 | 145100 | 1378254975 | 4655 | 4655 | 4660 | 4655 | 1857 |
| 231 | 20231016 | 145000 | 1369610630 | 4655 | 4650 | 4655 | 4650 | 279 |
| 232 | 20231016 | 144900 | 1368312550 | 4650 | 4650 | 4650 | 4650 | 9001 |
| 233 | 20231016 | 144800 | 1326457900 | 4640 | 4645 | 4645 | 4640 | 8 |
| 234 | 20231016 | 144700 | 1326420770 | 4640 | 4650 | 4650 | 4640 | 2731 |
| 235 | 20231016 | 144600 | 1313746250 | 4645 | 4695 | 4695 | 4645 | 43124 |
| 236 | 20231016 | 144500 | 1112501295 | 4695 | 4705 | 4710 | 4695 | 1745 |
| 237 | 20231016 | 144400 | 1104300730 | 4710 | 4710 | 4710 | 4710 | 0 |
| 238 | 20231016 | 144300 | 1104300730 | 4710 | 4710 | 4710 | 4710 | 8 |
| 239 | 20231016 | 144200 | 1104263050 | 4710 | 4710 | 4710 | 4710 | 1 |
| 240 | 20231016 | 144100 | 1104258340 | 4705 | 4705 | 4705 | 4705 | 25 |
| 241 | 20231016 | 144000 | 1104140715 | 4705 | 4700 | 4710 | 4700 | 19 |
| 242 | 20231016 | 143900 | 1104051370 | 4700 | 4700 | 4700 | 4700 | 3 |
| 243 | 20231016 | 143800 | 1104037270 | 4710 | 4710 | 4710 | 4710 | 103 |
| 244 | 20231016 | 143700 | 1103552140 | 4710 | 4705 | 4710 | 4705 | 326 |
| 245 | 20231016 | 143600 | 1102018205 | 4710 | 4715 | 4715 | 4710 | 1002 |
| 246 | 20231016 | 143500 | 1097295190 | 4725 | 4725 | 4725 | 4725 | 1 |
| 247 | 20231016 | 143400 | 1097290465 | 4725 | 4725 | 4725 | 4725 | 1 |
| 248 | 20231016 | 143300 | 1097285740 | 4710 | 4720 | 4720 | 4710 | 2 |
| 249 | 20231016 | 143200 | 1097276310 | 4725 | 4725 | 4725 | 4725 | 0 |
| 250 | 20231016 | 143100 | 1097276310 | 4725 | 4725 | 4725 | 4725 | 21 |
| 251 | 20231016 | 143000 | 1097177085 | 4725 | 4725 | 4725 | 4725 | 2 |
| 252 | 20231016 | 142900 | 1097167635 | 4725 | 4725 | 4725 | 4725 | 0 |
| 253 | 20231016 | 142800 | 1097167635 | 4725 | 4725 | 4725 | 4725 | 1 |
| 254 | 20231016 | 142700 | 1097162910 | 4710 | 4715 | 4715 | 4710 | 2808 |
| 255 | 20231016 | 142600 | 1083924650 | 4725 | 4725 | 4725 | 4725 | 0 |
| 256 | 20231016 | 142500 | 1083924650 | 4725 | 4725 | 4725 | 4725 | 1 |
| 257 | 20231016 | 142400 | 1083919925 | 4715 | 4725 | 4725 | 4715 | 1201 |
| 258 | 20231016 | 142300 | 1078245210 | 4725 | 4720 | 4725 | 4720 | 304 |
| 259 | 20231016 | 142200 | 1076808820 | 4725 | 4725 | 4725 | 4725 | 0 |
| 260 | 20231016 | 142100 | 1076808820 | 4725 | 4725 | 4725 | 4725 | 7 |
| 261 | 20231016 | 142000 | 1076775745 | 4720 | 4720 | 4720 | 4720 | 101 |
| 262 | 20231016 | 141900 | 1076299025 | 4725 | 4725 | 4725 | 4725 | 0 |
| 263 | 20231016 | 141800 | 1076299025 | 4725 | 4725 | 4725 | 4725 | 1 |
| 264 | 20231016 | 141700 | 1076294300 | 4720 | 4720 | 4720 | 4720 | 37 |
| 265 | 20231016 | 141600 | 1076119660 | 4720 | 4720 | 4720 | 4720 | 2 |
| 266 | 20231016 | 141500 | 1076110220 | 4720 | 4720 | 4720 | 4720 | 0 |
| 267 | 20231016 | 141400 | 1076110220 | 4720 | 4720 | 4720 | 4720 | 1000 |
| 268 | 20231016 | 141300 | 1071390220 | 4720 | 4715 | 4720 | 4715 | 1051 |
| 269 | 20231016 | 141200 | 1066432405 | 4715 | 4710 | 4715 | 4710 | 900 |
| 270 | 20231016 | 141100 | 1062193400 | 4710 | 4710 | 4710 | 4710 | 2 |
| 271 | 20231016 | 141000 | 1062183980 | 4695 | 4705 | 4705 | 4695 | 621 |
| 272 | 20231016 | 140900 | 1059263715 | 4705 | 4705 | 4705 | 4705 | 25 |
| 273 | 20231016 | 140800 | 1059146090 | 4710 | 4705 | 4710 | 4705 | 4 |
| 274 | 20231016 | 140700 | 1059127260 | 4705 | 4705 | 4705 | 4705 | 0 |
| 275 | 20231016 | 140600 | 1059127260 | 4705 | 4710 | 4710 | 4705 | 42 |
| 276 | 20231016 | 140500 | 1058929445 | 4710 | 4710 | 4710 | 4710 | 40 |
| 277 | 20231016 | 140400 | 1058741045 | 4705 | 4695 | 4705 | 4695 | 1313 |
| 278 | 20231016 | 140300 | 1052570275 | 4695 | 4695 | 4695 | 4695 | 630 |
| 279 | 20231016 | 140200 | 1049612425 | 4695 | 4695 | 4695 | 4695 | 1 |
| 280 | 20231016 | 140100 | 1049607730 | 4695 | 4700 | 4700 | 4695 | 49 |
| 281 | 20231016 | 140000 | 1049377670 | 4700 | 4700 | 4700 | 4700 | 114 |
| 282 | 20231016 | 135900 | 1048841870 | 4705 | 4705 | 4705 | 4705 | 2 |
| 283 | 20231016 | 135800 | 1048832460 | 4705 | 4705 | 4705 | 4705 | 0 |
| 284 | 20231016 | 135700 | 1048832460 | 4705 | 4705 | 4705 | 4705 | 0 |
| 285 | 20231016 | 135600 | 1048832460 | 4705 | 4710 | 4710 | 4705 | 2 |
| 286 | 20231016 | 135500 | 1048823045 | 4695 | 4695 | 4695 | 4695 | 1020 |
| 287 | 20231016 | 135400 | 1044034145 | 4700 | 4700 | 4710 | 4700 | 828 |
| 288 | 20231016 | 135300 | 1040142535 | 4710 | 4710 | 4710 | 4710 | 0 |
| 289 | 20231016 | 135200 | 1040142535 | 4710 | 4710 | 4710 | 4710 | 1052 |
| 290 | 20231016 | 135100 | 1035187615 | 4715 | 4715 | 4715 | 4715 | 2 |
| 291 | 20231016 | 135000 | 1035178185 | 4710 | 4710 | 4710 | 4710 | 0 |
| 292 | 20231016 | 134900 | 1035178185 | 4710 | 4715 | 4715 | 4710 | 1001 |
| 293 | 20231016 | 134800 | 1030458475 | 4710 | 4710 | 4710 | 4710 | 40 |
| 294 | 20231016 | 134700 | 1030270075 | 4710 | 4710 | 4710 | 4710 | 1 |
| 295 | 20231016 | 134600 | 1030265365 | 4715 | 4715 | 4715 | 4715 | 0 |
| 296 | 20231016 | 134500 | 1030265365 | 4715 | 4715 | 4715 | 4715 | 213 |
| 297 | 20231016 | 134400 | 1029261070 | 4715 | 4705 | 4715 | 4705 | 1002 |
| 298 | 20231016 | 134300 | 1024546640 | 4700 | 4715 | 4715 | 4700 | 741 |
| 299 | 20231016 | 134200 | 1021063895 | 4720 | 4720 | 4720 | 4720 | 1 |
| 300 | 20231016 | 134100 | 1021059175 | 4700 | 4700 | 4700 | 4700 | 796 |
| 301 | 20231016 | 134000 | 1017317975 | 4715 | 4700 | 4715 | 4700 | 246 |
| 302 | 20231016 | 133900 | 1016158115 | 4715 | 4715 | 4715 | 4715 | 88 |
| 303 | 20231016 | 133800 | 1015743195 | 4715 | 4715 | 4715 | 4715 | 0 |
| 304 | 20231016 | 133700 | 1015743195 | 4715 | 4710 | 4715 | 4705 | 223 |
| 305 | 20231016 | 133600 | 1014693955 | 4710 | 4715 | 4715 | 4710 | 49 |
| 306 | 20231016 | 133500 | 1014463160 | 4710 | 4715 | 4715 | 4710 | 12 |
| 307 | 20231016 | 133400 | 1014406585 | 4715 | 4715 | 4715 | 4705 | 4 |
| 308 | 20231016 | 133300 | 1014387735 | 4715 | 4705 | 4715 | 4705 | 79 |
| 309 | 20231016 | 133200 | 1014016030 | 4710 | 4710 | 4710 | 4710 | 2 |
| 310 | 20231016 | 133100 | 1014006610 | 4715 | 4715 | 4715 | 4715 | 54 |
| 311 | 20231016 | 133000 | 1013752000 | 4725 | 4725 | 4725 | 4725 | 2 |
| 312 | 20231016 | 132900 | 1013742550 | 4730 | 4715 | 4730 | 4715 | 613 |
| 313 | 20231016 | 132800 | 1010843835 | 4725 | 4725 | 4725 | 4725 | 30 |
| 314 | 20231016 | 132700 | 1010702085 | 4725 | 4725 | 4725 | 4725 | 2 |
| 315 | 20231016 | 132600 | 1010692635 | 4720 | 4725 | 4725 | 4720 | 111 |
| 316 | 20231016 | 132500 | 1010168665 | 4720 | 4730 | 4730 | 4720 | 16 |
| 317 | 20231016 | 132400 | 1010093135 | 4730 | 4730 | 4730 | 4730 | 9 |
| 318 | 20231016 | 132300 | 1010050565 | 4730 | 4730 | 4730 | 4730 | 32 |
| 319 | 20231016 | 132200 | 1009899205 | 4730 | 4715 | 4730 | 4715 | 212 |
| 320 | 20231016 | 132100 | 1008899295 | 4710 | 4710 | 4710 | 4705 | 568 |
| 321 | 20231016 | 132000 | 1006224025 | 4710 | 4695 | 4710 | 4695 | 222 |
| 322 | 20231016 | 131900 | 1005179520 | 4705 | 4705 | 4705 | 4705 | 500 |
| 323 | 20231016 | 131800 | 1002827020 | 4705 | 4705 | 4705 | 4705 | 401 |
| 324 | 20231016 | 131700 | 1000940315 | 4695 | 4695 | 4695 | 4695 | 0 |
| 325 | 20231016 | 131600 | 1000940315 | 4695 | 4695 | 4695 | 4695 | 100 |
| 326 | 20231016 | 131500 | 1000470815 | 4705 | 4705 | 4705 | 4705 | 2 |
| 327 | 20231016 | 131400 | 1000461405 | 4700 | 4690 | 4700 | 4690 | 2 |
| 328 | 20231016 | 131300 | 1000452015 | 4690 | 4695 | 4695 | 4690 | 1002 |
| 329 | 20231016 | 131200 | 995747630 | 4695 | 4695 | 4695 | 4695 | 1218 |
| 330 | 20231016 | 131100 | 990029120 | 4705 | 4710 | 4710 | 4705 | 50 |
| 331 | 20231016 | 131000 | 989793770 | 4710 | 4700 | 4710 | 4700 | 542 |
| 332 | 20231016 | 130900 | 987246360 | 4710 | 4710 | 4710 | 4710 | 20 |
| 333 | 20231016 | 130800 | 987152160 | 4710 | 4710 | 4710 | 4710 | 3 |
| 334 | 20231016 | 130700 | 987138030 | 4700 | 4700 | 4700 | 4700 | 1 |
| 335 | 20231016 | 130600 | 987133330 | 4710 | 4710 | 4710 | 4710 | 1 |
| 336 | 20231016 | 130500 | 987128620 | 4700 | 4700 | 4700 | 4700 | 439 |
| 337 | 20231016 | 130400 | 985065320 | 4700 | 4700 | 4700 | 4700 | 200 |
| 338 | 20231016 | 130300 | 984125320 | 4700 | 4710 | 4710 | 4700 | 54 |
| 339 | 20231016 | 130200 | 983871335 | 4710 | 4710 | 4710 | 4710 | 0 |
| 340 | 20231016 | 130100 | 983871335 | 4710 | 4710 | 4710 | 4710 | 1 |
| 341 | 20231016 | 130000 | 983866625 | 4705 | 4705 | 4705 | 4705 | 1 |
| 342 | 20231016 | 125900 | 983861920 | 4705 | 4710 | 4710 | 4705 | 317 |
| 343 | 20231016 | 125800 | 982368860 | 4710 | 4710 | 4710 | 4710 | 2 |
| 344 | 20231016 | 125700 | 982359440 | 4710 | 4710 | 4710 | 4710 | 227 |
| 345 | 20231016 | 125600 | 981290270 | 4710 | 4710 | 4710 | 4710 | 1 |
| 346 | 20231016 | 125500 | 981285560 | 4700 | 4705 | 4705 | 4700 | 235 |
| 347 | 20231016 | 125400 | 980181035 | 4710 | 4710 | 4710 | 4710 | 1 |
| 348 | 20231016 | 125300 | 980176325 | 4710 | 4705 | 4710 | 4705 | 52 |
| 349 | 20231016 | 125200 | 979931655 | 4705 | 4705 | 4705 | 4705 | 1 |
| 350 | 20231016 | 125100 | 979926950 | 4700 | 4700 | 4710 | 4700 | 872 |
| 351 | 20231016 | 125000 | 975828530 | 4700 | 4705 | 4705 | 4700 | 200 |
| 352 | 20231016 | 124900 | 974888485 | 4710 | 4710 | 4710 | 4710 | 11 |
| 353 | 20231016 | 124800 | 974836675 | 4710 | 4710 | 4710 | 4710 | 11 |
| 354 | 20231016 | 124700 | 974784865 | 4710 | 4710 | 4710 | 4710 | 2 |
| 355 | 20231016 | 124600 | 974775445 | 4710 | 4725 | 4725 | 4710 | 1167 |
| 356 | 20231016 | 124500 | 969278855 | 4710 | 4710 | 4710 | 4710 | 45 |
| 357 | 20231016 | 124400 | 969066905 | 4730 | 4730 | 4730 | 4730 | 2 |
| 358 | 20231016 | 124300 | 969057445 | 4730 | 4730 | 4730 | 4730 | 1 |
| 359 | 20231016 | 124200 | 969052715 | 4700 | 4730 | 4730 | 4700 | 1454 |
| 360 | 20231016 | 124100 | 962213760 | 4730 | 4730 | 4730 | 4730 | 21 |
| 361 | 20231016 | 124000 | 962114430 | 4710 | 4710 | 4710 | 4710 | 1 |
| 362 | 20231016 | 123900 | 962109720 | 4725 | 4725 | 4725 | 4725 | 1 |
| 363 | 20231016 | 123800 | 962104995 | 4730 | 4730 | 4730 | 4730 | 0 |
| 364 | 20231016 | 123700 | 962104995 | 4730 | 4730 | 4730 | 4730 | 4 |
| 365 | 20231016 | 123600 | 962086075 | 4735 | 4705 | 4735 | 4700 | 95 |
| 366 | 20231016 | 123500 | 961639420 | 4700 | 4730 | 4735 | 4700 | 1624 |
| 367 | 20231016 | 123400 | 953991280 | 4735 | 4735 | 4735 | 4735 | 1 |
| 368 | 20231016 | 123300 | 953986545 | 4735 | 4735 | 4735 | 4735 | 7 |
| 369 | 20231016 | 123200 | 953953400 | 4735 | 4740 | 4740 | 4735 | 2 |
| 370 | 20231016 | 123100 | 953943925 | 4740 | 4740 | 4740 | 4740 | 0 |
| 371 | 20231016 | 123000 | 953943925 | 4740 | 4740 | 4740 | 4740 | 1082 |
| 372 | 20231016 | 122900 | 948815245 | 4740 | 4735 | 4740 | 4735 | 29 |
| 373 | 20231016 | 122800 | 948677920 | 4740 | 4740 | 4740 | 4740 | 0 |
| 374 | 20231016 | 122700 | 948677920 | 4740 | 4740 | 4740 | 4710 | 6 |
| 375 | 20231016 | 122600 | 948649510 | 4740 | 4740 | 4740 | 4740 | 0 |
| 376 | 20231016 | 122500 | 948649510 | 4740 | 4740 | 4740 | 4740 | 1 |
| 377 | 20231016 | 122400 | 948644770 | 4725 | 4730 | 4730 | 4725 | 2 |
| 378 | 20231016 | 122300 | 948635315 | 4710 | 4710 | 4710 | 4710 | 156 |
| 379 | 20231016 | 122200 | 947900555 | 4715 | 4730 | 4730 | 4715 | 144 |
| 380 | 20231016 | 122100 | 947221565 | 4730 | 4730 | 4730 | 4730 | 0 |
| 381 | 20231016 | 122000 | 947221565 | 4730 | 4725 | 4730 | 4715 | 18 |
| 382 | 20231016 | 121900 | 947136485 | 4730 | 4730 | 4730 | 4730 | 1 |
| 383 | 20231016 | 121800 | 947131755 | 4725 | 4725 | 4725 | 4725 | 1 |
| 384 | 20231016 | 121700 | 947127030 | 4730 | 4730 | 4730 | 4730 | 2 |
| 385 | 20231016 | 121600 | 947117570 | 4730 | 4710 | 4730 | 4710 | 10 |
| 386 | 20231016 | 121500 | 947070410 | 4715 | 4715 | 4715 | 4715 | 112 |
| 387 | 20231016 | 121400 | 946542330 | 4715 | 4715 | 4715 | 4715 | 20 |
| 388 | 20231016 | 121300 | 946448030 | 4710 | 4710 | 4710 | 4710 | 1 |
| 389 | 20231016 | 121200 | 946443320 | 4715 | 4700 | 4715 | 4700 | 24 |
| 390 | 20231016 | 121100 | 946330180 | 4700 | 4700 | 4700 | 4700 | 538 |
| 391 | 20231016 | 121000 | 943801580 | 4700 | 4705 | 4715 | 4700 | 6717 |
| 392 | 20231016 | 120900 | 912229250 | 4710 | 4710 | 4710 | 4710 | 347 |
| 393 | 20231016 | 120800 | 910594880 | 4710 | 4710 | 4710 | 4710 | 500 |
| 394 | 20231016 | 120700 | 908239880 | 4715 | 4710 | 4715 | 4710 | 287 |
| 395 | 20231016 | 120600 | 906888100 | 4715 | 4715 | 4715 | 4710 | 102 |
| 396 | 20231016 | 120500 | 906407670 | 4715 | 4715 | 4715 | 4710 | 3093 |
| 397 | 20231016 | 120400 | 891839630 | 4715 | 4715 | 4715 | 4715 | 716 |
| 398 | 20231016 | 120300 | 888463690 | 4715 | 4720 | 4720 | 4715 | 3 |
| 399 | 20231016 | 120200 | 888449540 | 4720 | 4720 | 4720 | 4720 | 0 |
| 400 | 20231016 | 120100 | 888449540 | 4720 | 4720 | 4720 | 4720 | 4 |
| 401 | 20231016 | 120000 | 888430660 | 4720 | 4715 | 4720 | 4715 | 3 |
| 402 | 20231016 | 115900 | 888416505 | 4715 | 4720 | 4720 | 4715 | 1151 |
| 403 | 20231016 | 115800 | 882989535 | 4720 | 4725 | 4725 | 4720 | 6751 |
| 404 | 20231016 | 115700 | 851095290 | 4730 | 4735 | 4735 | 4730 | 2909 |
| 405 | 20231016 | 115600 | 837335715 | 4730 | 4740 | 4740 | 4730 | 1730 |
| 406 | 20231016 | 115500 | 829136815 | 4760 | 4760 | 4760 | 4760 | 1 |
| 407 | 20231016 | 115400 | 829132055 | 4760 | 4760 | 4760 | 4760 | 1 |
| 408 | 20231016 | 115300 | 829127295 | 4760 | 4730 | 4760 | 4730 | 2 |
| 409 | 20231016 | 115200 | 829117805 | 4755 | 4755 | 4755 | 4755 | 171 |
| 410 | 20231016 | 115100 | 828304700 | 4760 | 4760 | 4760 | 4760 | 1 |
| 411 | 20231016 | 115000 | 828299940 | 4755 | 4735 | 4755 | 4730 | 1283 |
| 412 | 20231016 | 114900 | 822229715 | 4760 | 4760 | 4760 | 4760 | 0 |
| 413 | 20231016 | 114800 | 822229715 | 4760 | 4760 | 4760 | 4760 | 1 |
| 414 | 20231016 | 114700 | 822224955 | 4760 | 4760 | 4760 | 4760 | 100 |
| 415 | 20231016 | 114600 | 821748955 | 4760 | 4760 | 4760 | 4760 | 1 |
| 416 | 20231016 | 114500 | 821744195 | 4730 | 4745 | 4745 | 4730 | 3800 |
| 417 | 20231016 | 114400 | 803729455 | 4760 | 4760 | 4760 | 4760 | 42 |
| 418 | 20231016 | 114300 | 803529535 | 4760 | 4760 | 4760 | 4750 | 1087 |
| 419 | 20231016 | 114200 | 798366185 | 4760 | 4760 | 4760 | 4760 | 16 |
| 420 | 20231016 | 114100 | 798290025 | 4765 | 4765 | 4765 | 4765 | 1 |
| 421 | 20231016 | 114000 | 798285260 | 4765 | 4765 | 4770 | 4765 | 14 |
| 422 | 20231016 | 113900 | 798218545 | 4770 | 4770 | 4770 | 4770 | 206 |
| 423 | 20231016 | 113800 | 797235925 | 4765 | 4770 | 4770 | 4765 | 211 |
| 424 | 20231016 | 113700 | 796230505 | 4770 | 4770 | 4770 | 4770 | 0 |
| 425 | 20231016 | 113600 | 796230505 | 4770 | 4765 | 4770 | 4765 | 2056 |
| 426 | 20231016 | 113500 | 786433400 | 4765 | 4760 | 4765 | 4760 | 112 |
| 427 | 20231016 | 113400 | 785899725 | 4770 | 4770 | 4770 | 4760 | 205 |
| 428 | 20231016 | 113300 | 784923875 | 4770 | 4770 | 4770 | 4755 | 676 |
| 429 | 20231016 | 113200 | 781708920 | 4765 | 4765 | 4765 | 4765 | 29 |
| 430 | 20231016 | 113100 | 781570735 | 4770 | 4770 | 4770 | 4770 | 1 |
| 431 | 20231016 | 113000 | 781565965 | 4770 | 4770 | 4770 | 4770 | 1 |
| 432 | 20231016 | 112900 | 781561195 | 4760 | 4765 | 4765 | 4760 | 49 |
| 433 | 20231016 | 112800 | 781327945 | 4765 | 4765 | 4765 | 4760 | 42 |
| 434 | 20231016 | 112700 | 781127820 | 4765 | 4770 | 4770 | 4765 | 45 |
| 435 | 20231016 | 112600 | 780913220 | 4770 | 4765 | 4770 | 4765 | 725 |
| 436 | 20231016 | 112500 | 777458590 | 4760 | 4760 | 4760 | 4760 | 232 |
| 437 | 20231016 | 112400 | 776354270 | 4760 | 4760 | 4760 | 4760 | 41 |
| 438 | 20231016 | 112300 | 776159110 | 4760 | 4760 | 4760 | 4760 | 10 |
| 439 | 20231016 | 112200 | 776111510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 440 | 20231016 | 112100 | 776111510 | 4760 | 4750 | 4760 | 4750 | 2964 |
| 441 | 20231016 | 112000 | 762032480 | 4750 | 4760 | 4760 | 4750 | 729 |
| 442 | 20231016 | 111900 | 758565695 | 4765 | 4770 | 4770 | 4765 | 221 |
| 443 | 20231016 | 111800 | 757512425 | 4770 | 4775 | 4775 | 4770 | 80 |
| 444 | 20231016 | 111700 | 757130620 | 4790 | 4790 | 4790 | 4790 | 1 |
| 445 | 20231016 | 111600 | 757125830 | 4790 | 4790 | 4790 | 4790 | 0 |
| 446 | 20231016 | 111500 | 757125830 | 4790 | 4790 | 4790 | 4790 | 0 |
| 447 | 20231016 | 111400 | 757125830 | 4790 | 4775 | 4795 | 4775 | 14 |
| 448 | 20231016 | 111300 | 757058915 | 4800 | 4800 | 4800 | 4800 | 0 |
| 449 | 20231016 | 111200 | 757058915 | 4800 | 4770 | 4800 | 4770 | 716 |
| 450 | 20231016 | 111100 | 753643565 | 4770 | 4800 | 4800 | 4770 | 116 |
| 451 | 20231016 | 111000 | 753090215 | 4800 | 4800 | 4800 | 4800 | 2 |
| 452 | 20231016 | 110900 | 753080615 | 4800 | 4800 | 4800 | 4800 | 5 |
| 453 | 20231016 | 110800 | 753056615 | 4800 | 4800 | 4800 | 4800 | 0 |
| 454 | 20231016 | 110700 | 753056615 | 4800 | 4780 | 4800 | 4775 | 1978 |
| 455 | 20231016 | 110600 | 743608480 | 4800 | 4800 | 4800 | 4800 | 0 |
| 456 | 20231016 | 110500 | 743608480 | 4800 | 4800 | 4800 | 4795 | 259 |
| 457 | 20231016 | 110400 | 742365365 | 4800 | 4780 | 4800 | 4780 | 52 |
| 458 | 20231016 | 110300 | 742116765 | 4800 | 4795 | 4800 | 4795 | 503 |
| 459 | 20231016 | 110200 | 739704865 | 4795 | 4790 | 4795 | 4790 | 91 |
| 460 | 20231016 | 110100 | 739268605 | 4780 | 4780 | 4780 | 4780 | 100 |
| 461 | 20231016 | 110000 | 738790605 | 4780 | 4780 | 4785 | 4780 | 60 |
| 462 | 20231016 | 105900 | 738503795 | 4775 | 4775 | 4775 | 4775 | 0 |
| 463 | 20231016 | 105800 | 738503795 | 4775 | 4780 | 4780 | 4775 | 458 |
| 464 | 20231016 | 105700 | 736314605 | 4780 | 4780 | 4780 | 4780 | 1070 |
| 465 | 20231016 | 105600 | 731200005 | 4780 | 4780 | 4780 | 4780 | 0 |
| 466 | 20231016 | 105500 | 731200005 | 4780 | 4780 | 4780 | 4780 | 0 |
| 467 | 20231016 | 105400 | 731200005 | 4780 | 4780 | 4780 | 4780 | 0 |
| 468 | 20231016 | 105300 | 731200005 | 4780 | 4780 | 4780 | 4780 | 0 |
| 469 | 20231016 | 105200 | 731200005 | 4780 | 4780 | 4780 | 4780 | 70 |
| 470 | 20231016 | 105100 | 730865405 | 4780 | 4790 | 4790 | 4780 | 1039 |
| 471 | 20231016 | 105000 | 725898005 | 4790 | 4790 | 4790 | 4790 | 1902 |
| 472 | 20231016 | 104900 | 716787425 | 4790 | 4780 | 4790 | 4780 | 1005 |
| 473 | 20231016 | 104800 | 711983495 | 4785 | 4780 | 4785 | 4780 | 145 |
| 474 | 20231016 | 104700 | 711290245 | 4780 | 4785 | 4785 | 4780 | 526 |
| 475 | 20231016 | 104600 | 708774680 | 4790 | 4790 | 4790 | 4790 | 80 |
| 476 | 20231016 | 104500 | 708391480 | 4790 | 4795 | 4795 | 4790 | 12 |
| 477 | 20231016 | 104400 | 708333995 | 4795 | 4795 | 4795 | 4795 | 2 |
| 478 | 20231016 | 104300 | 708324405 | 4795 | 4800 | 4800 | 4795 | 829 |
| 479 | 20231016 | 104200 | 704348850 | 4800 | 4800 | 4800 | 4800 | 0 |
| 480 | 20231016 | 104100 | 704348850 | 4800 | 4800 | 4800 | 4800 | 1 |
| 481 | 20231016 | 104000 | 704344050 | 4800 | 4800 | 4800 | 4800 | 0 |
| 482 | 20231016 | 103900 | 704344050 | 4800 | 4795 | 4800 | 4795 | 25 |
| 483 | 20231016 | 103800 | 704224070 | 4800 | 4800 | 4800 | 4800 | 10 |
| 484 | 20231016 | 103700 | 704176070 | 4795 | 4795 | 4795 | 4795 | 0 |
| 485 | 20231016 | 103600 | 704176070 | 4795 | 4795 | 4795 | 4795 | 94 |
| 486 | 20231016 | 103500 | 703725340 | 4795 | 4795 | 4795 | 4795 | 0 |
| 487 | 20231016 | 103400 | 703725340 | 4795 | 4795 | 4795 | 4795 | 106 |
| 488 | 20231016 | 103300 | 703217070 | 4795 | 4795 | 4795 | 4795 | 683 |
| 489 | 20231016 | 103200 | 699942085 | 4800 | 4800 | 4800 | 4800 | 0 |
| 490 | 20231016 | 103100 | 699942085 | 4800 | 4805 | 4805 | 4795 | 1196 |
| 491 | 20231016 | 103000 | 694202345 | 4805 | 4805 | 4805 | 4805 | 8 |
| 492 | 20231016 | 102900 | 694163905 | 4815 | 4815 | 4815 | 4815 | 1 |
| 493 | 20231016 | 102800 | 694159090 | 4800 | 4800 | 4800 | 4800 | 0 |
| 494 | 20231016 | 102700 | 694159090 | 4800 | 4800 | 4800 | 4800 | 2 |
| 495 | 20231016 | 102600 | 694149490 | 4820 | 4820 | 4820 | 4795 | 668 |
| 496 | 20231016 | 102500 | 690933315 | 4820 | 4820 | 4820 | 4820 | 0 |
| 497 | 20231016 | 102400 | 690933315 | 4820 | 4820 | 4820 | 4820 | 24 |
| 498 | 20231016 | 102300 | 690817635 | 4825 | 4825 | 4825 | 4825 | 0 |
| 499 | 20231016 | 102200 | 690817635 | 4825 | 4825 | 4825 | 4825 | 0 |
| 500 | 20231016 | 102100 | 690817635 | 4825 | 4805 | 4825 | 4800 | 1200 |
| 501 | 20231016 | 102000 | 685054660 | 4810 | 4810 | 4810 | 4810 | 0 |
| 502 | 20231016 | 101900 | 685054660 | 4810 | 4810 | 4810 | 4810 | 100 |
| 503 | 20231016 | 101800 | 684573660 | 4825 | 4790 | 4825 | 4790 | 2201 |
| 504 | 20231016 | 101700 | 674013235 | 4785 | 4785 | 4790 | 4785 | 323 |
| 505 | 20231016 | 101600 | 672466675 | 4785 | 4775 | 4785 | 4775 | 2218 |
| 506 | 20231016 | 101500 | 661866015 | 4775 | 4775 | 4775 | 4775 | 185 |
| 507 | 20231016 | 101400 | 660982640 | 4775 | 4775 | 4775 | 4775 | 6 |
| 508 | 20231016 | 101300 | 660953990 | 4775 | 4775 | 4775 | 4775 | 11 |
| 509 | 20231016 | 101200 | 660901465 | 4770 | 4770 | 4770 | 4770 | 1 |
| 510 | 20231016 | 101100 | 660896695 | 4775 | 4775 | 4775 | 4775 | 30 |
| 511 | 20231016 | 101000 | 660753445 | 4775 | 4770 | 4775 | 4770 | 70 |
| 512 | 20231016 | 100900 | 660419345 | 4770 | 4770 | 4770 | 4770 | 70 |
| 513 | 20231016 | 100800 | 660085445 | 4765 | 4760 | 4765 | 4760 | 1059 |
| 514 | 20231016 | 100700 | 655044100 | 4755 | 4755 | 4755 | 4755 | 288 |
| 515 | 20231016 | 100600 | 653674660 | 4755 | 4755 | 4755 | 4755 | 12 |
| 516 | 20231016 | 100500 | 653617600 | 4750 | 4750 | 4750 | 4750 | 40 |
| 517 | 20231016 | 100400 | 653427600 | 4745 | 4745 | 4745 | 4745 | 103 |
| 518 | 20231016 | 100300 | 652938865 | 4745 | 4755 | 4755 | 4745 | 300 |
| 519 | 20231016 | 100200 | 651513915 | 4755 | 4760 | 4760 | 4755 | 167 |
| 520 | 20231016 | 100100 | 650719030 | 4750 | 4750 | 4750 | 4750 | 100 |
| 521 | 20231016 | 100000 | 650244030 | 4750 | 4750 | 4750 | 4750 | 108 |
| 522 | 20231016 | 095900 | 649731030 | 4750 | 4760 | 4760 | 4750 | 1397 |
| 523 | 20231016 | 095800 | 643091760 | 4755 | 4755 | 4755 | 4755 | 212 |
| 524 | 20231016 | 095700 | 642083700 | 4755 | 4755 | 4755 | 4755 | 345 |
| 525 | 20231016 | 095600 | 640443225 | 4750 | 4750 | 4750 | 4750 | 297 |
| 526 | 20231016 | 095500 | 639032475 | 4750 | 4740 | 4750 | 4740 | 2278 |
| 527 | 20231016 | 095400 | 628234700 | 4740 | 4740 | 4740 | 4740 | 3 |
| 528 | 20231016 | 095300 | 628220480 | 4740 | 4740 | 4740 | 4740 | 2 |
| 529 | 20231016 | 095200 | 628211000 | 4740 | 4725 | 4740 | 4720 | 1835 |
| 530 | 20231016 | 095100 | 619542930 | 4720 | 4725 | 4725 | 4720 | 253 |
| 531 | 20231016 | 095000 | 618348625 | 4725 | 4725 | 4725 | 4725 | 100 |
| 532 | 20231016 | 094900 | 617876125 | 4725 | 4725 | 4725 | 4725 | 79 |
| 533 | 20231016 | 094800 | 617502850 | 4725 | 4725 | 4725 | 4725 | 33 |
| 534 | 20231016 | 094700 | 617346925 | 4725 | 4725 | 4725 | 4725 | 0 |
| 535 | 20231016 | 094600 | 617346925 | 4725 | 4725 | 4725 | 4725 | 87 |
| 536 | 20231016 | 094500 | 616935850 | 4725 | 4725 | 4725 | 4725 | 24 |
| 537 | 20231016 | 094400 | 616822450 | 4735 | 4730 | 4735 | 4730 | 11 |
| 538 | 20231016 | 094300 | 616770410 | 4720 | 4730 | 4730 | 4720 | 1156 |
| 539 | 20231016 | 094200 | 611313890 | 4735 | 4735 | 4735 | 4725 | 59 |
| 540 | 20231016 | 094100 | 611034785 | 4735 | 4730 | 4735 | 4725 | 46 |
| 541 | 20231016 | 094000 | 610817385 | 4735 | 4735 | 4735 | 4735 | 41 |
| 542 | 20231016 | 093900 | 610623250 | 4735 | 4730 | 4735 | 4730 | 499 |
| 543 | 20231016 | 093800 | 608262945 | 4730 | 4730 | 4730 | 4730 | 211 |
| 544 | 20231016 | 093700 | 607264915 | 4730 | 4735 | 4735 | 4730 | 100 |
| 545 | 20231016 | 093600 | 606791900 | 4735 | 4735 | 4735 | 4730 | 413 |
| 546 | 20231016 | 093500 | 604838360 | 4735 | 4730 | 4735 | 4715 | 2080 |
| 547 | 20231016 | 093400 | 595002345 | 4730 | 4725 | 4730 | 4720 | 1035 |
| 548 | 20231016 | 093300 | 590111320 | 4725 | 4720 | 4725 | 4715 | 1698 |
| 549 | 20231016 | 093200 | 582101115 | 4720 | 4710 | 4720 | 4705 | 1389 |
| 550 | 20231016 | 093100 | 575559830 | 4720 | 4730 | 4730 | 4720 | 202 |
| 551 | 20231016 | 093000 | 574605820 | 4730 | 4685 | 4730 | 4670 | 31692 |
| 552 | 20231016 | 092900 | 426263805 | 4690 | 4690 | 4690 | 4690 | 150 |
| 553 | 20231016 | 092800 | 425560305 | 4680 | 4690 | 4690 | 4680 | 3512 |
| 554 | 20231016 | 092700 | 409110320 | 4695 | 4685 | 4695 | 4685 | 7401 |
| 555 | 20231016 | 092600 | 374402155 | 4690 | 4695 | 4695 | 4690 | 1762 |
| 556 | 20231016 | 092500 | 366136265 | 4705 | 4725 | 4725 | 4695 | 9000 |
| 557 | 20231016 | 092400 | 323813170 | 4725 | 4725 | 4725 | 4725 | 244 |
| 558 | 20231016 | 092300 | 322660270 | 4725 | 4725 | 4730 | 4725 | 730 |
| 559 | 20231016 | 092200 | 319210905 | 4730 | 4725 | 4730 | 4720 | 318 |
| 560 | 20231016 | 092100 | 317707140 | 4725 | 4720 | 4725 | 4720 | 340 |
| 561 | 20231016 | 092000 | 316101140 | 4725 | 4725 | 4725 | 4720 | 1183 |
| 562 | 20231016 | 091900 | 310515425 | 4725 | 4725 | 4725 | 4725 | 711 |
| 563 | 20231016 | 091800 | 307155950 | 4730 | 4720 | 4730 | 4720 | 366 |
| 564 | 20231016 | 091700 | 305425985 | 4720 | 4715 | 4720 | 4715 | 491 |
| 565 | 20231016 | 091600 | 303110725 | 4715 | 4725 | 4725 | 4715 | 1838 |
| 566 | 20231016 | 091500 | 294433305 | 4730 | 4765 | 4765 | 4725 | 3418 |
| 567 | 20231016 | 091400 | 278231295 | 4765 | 4760 | 4765 | 4760 | 1215 |
| 568 | 20231016 | 091300 | 272442895 | 4760 | 4780 | 4780 | 4740 | 4186 |
| 569 | 20231016 | 091200 | 252544985 | 4780 | 4710 | 4785 | 4710 | 5611 |
| 570 | 20231016 | 091100 | 225870115 | 4715 | 4705 | 4715 | 4695 | 3249 |
| 571 | 20231016 | 091000 | 210581885 | 4705 | 4705 | 4705 | 4695 | 2249 |
| 572 | 20231016 | 090900 | 200007895 | 4705 | 4705 | 4705 | 4700 | 1544 |
| 573 | 20231016 | 090800 | 192744380 | 4700 | 4700 | 4710 | 4700 | 3471 |
| 574 | 20231016 | 090700 | 176422200 | 4700 | 4705 | 4710 | 4700 | 3234 |
| 575 | 20231016 | 090600 | 161203670 | 4705 | 4710 | 4715 | 4705 | 2774 |
| 576 | 20231016 | 090500 | 148141890 | 4710 | 4700 | 4720 | 4700 | 991 |
| 577 | 20231016 | 090400 | 143471090 | 4700 | 4720 | 4725 | 4700 | 6437 |
| 578 | 20231016 | 090300 | 113198840 | 4720 | 4750 | 4775 | 4680 | 6785 |
| 579 | 20231016 | 090200 | 81182330 | 4745 | 4780 | 4785 | 4735 | 4415 |
| 580 | 20231016 | 090100 | 60130320 | 4780 | 4860 | 4860 | 4750 | 9664 |
| 581 | 20231016 | 090000 | 13863950 | 4860 | 4895 | 4895 | 4840 | 2844 |