29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 190200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 4711 |
| 3 | 20231018 | 190100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 4 | 20231018 | 190000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 5 | 20231018 | 185900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 6 | 20231018 | 185800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 7 | 20231018 | 185700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 8 | 20231018 | 185600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 9 | 20231018 | 185500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 10 | 20231018 | 185400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 11 | 20231018 | 185300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 12 | 20231018 | 185200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 13 | 20231018 | 185100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 14 | 20231018 | 185000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 15 | 20231018 | 184900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 16 | 20231018 | 184800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 17 | 20231018 | 184700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 18 | 20231018 | 184600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 19 | 20231018 | 184500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 20 | 20231018 | 184400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 21 | 20231018 | 184300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 22 | 20231018 | 184200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 23 | 20231018 | 184100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 24 | 20231018 | 184000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 25 | 20231018 | 183900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 26 | 20231018 | 183800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 27 | 20231018 | 183700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 28 | 20231018 | 183600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 29 | 20231018 | 183500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 30 | 20231018 | 183400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 31 | 20231018 | 183300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 32 | 20231018 | 183200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 4711 |
| 33 | 20231018 | 183100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 34 | 20231018 | 183000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 35 | 20231018 | 182900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 36 | 20231018 | 182800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 37 | 20231018 | 182700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 38 | 20231018 | 182600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 39 | 20231018 | 182500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 40 | 20231018 | 182400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 41 | 20231018 | 182300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 42 | 20231018 | 182200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 43 | 20231018 | 182100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 44 | 20231018 | 182000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 45 | 20231018 | 181900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 46 | 20231018 | 181800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 47 | 20231018 | 181700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 48 | 20231018 | 181600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 49 | 20231018 | 181500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 50 | 20231018 | 181400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 51 | 20231018 | 181300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 52 | 20231018 | 181200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 53 | 20231018 | 181100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 54 | 20231018 | 181000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 55 | 20231018 | 180900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 56 | 20231018 | 180800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 57 | 20231018 | 180700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 58 | 20231018 | 180600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 59 | 20231018 | 180500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 60 | 20231018 | 180400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 61 | 20231018 | 180300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 62 | 20231018 | 180200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 4711 |
| 63 | 20231018 | 180100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 64 | 20231018 | 180000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 65 | 20231018 | 175900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 66 | 20231018 | 175800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 67 | 20231018 | 175700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 68 | 20231018 | 175600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 69 | 20231018 | 175500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 70 | 20231018 | 175400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 71 | 20231018 | 175300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 72 | 20231018 | 175200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 73 | 20231018 | 175100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 74 | 20231018 | 175000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 75 | 20231018 | 174900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 76 | 20231018 | 174800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 77 | 20231018 | 174700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 78 | 20231018 | 174600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 79 | 20231018 | 174500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 80 | 20231018 | 174400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 81 | 20231018 | 174300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 82 | 20231018 | 174200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 83 | 20231018 | 174100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 84 | 20231018 | 174000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 85 | 20231018 | 173900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 86 | 20231018 | 173800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 87 | 20231018 | 173700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 88 | 20231018 | 173600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 89 | 20231018 | 173500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 90 | 20231018 | 173400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 91 | 20231018 | 173300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 92 | 20231018 | 173200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 4711 |
| 93 | 20231018 | 173100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 94 | 20231018 | 173000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 95 | 20231018 | 172900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 96 | 20231018 | 172800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 97 | 20231018 | 172700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 98 | 20231018 | 172600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 99 | 20231018 | 172500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 100 | 20231018 | 172400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 101 | 20231018 | 172300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 102 | 20231018 | 172200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 103 | 20231018 | 172100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 104 | 20231018 | 172000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 105 | 20231018 | 171900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 106 | 20231018 | 171800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 107 | 20231018 | 171700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 108 | 20231018 | 171600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 109 | 20231018 | 171500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 110 | 20231018 | 171400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 111 | 20231018 | 171300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 112 | 20231018 | 171200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 113 | 20231018 | 171100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 114 | 20231018 | 171000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 115 | 20231018 | 170900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 116 | 20231018 | 170800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 117 | 20231018 | 170700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 118 | 20231018 | 170600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 119 | 20231018 | 170500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 120 | 20231018 | 170400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 121 | 20231018 | 170300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 122 | 20231018 | 170200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 4711 |
| 123 | 20231018 | 170100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 124 | 20231018 | 170000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 125 | 20231018 | 165900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 126 | 20231018 | 165800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 127 | 20231018 | 165700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 128 | 20231018 | 165600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 129 | 20231018 | 165500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 130 | 20231018 | 165400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 131 | 20231018 | 165300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 132 | 20231018 | 165200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 133 | 20231018 | 165100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 134 | 20231018 | 165000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 135 | 20231018 | 164900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 136 | 20231018 | 164800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 137 | 20231018 | 164700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 138 | 20231018 | 164600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 139 | 20231018 | 164500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 140 | 20231018 | 164400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 141 | 20231018 | 164300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 142 | 20231018 | 164200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 143 | 20231018 | 164100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 144 | 20231018 | 164000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 145 | 20231018 | 163900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 146 | 20231018 | 163800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 147 | 20231018 | 163700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 148 | 20231018 | 163600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 149 | 20231018 | 163500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 150 | 20231018 | 163400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 151 | 20231018 | 163300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 152 | 20231018 | 163200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 4711 |
| 153 | 20231018 | 163100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 154 | 20231018 | 163000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 155 | 20231018 | 162900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 156 | 20231018 | 162800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 157 | 20231018 | 162700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 158 | 20231018 | 162600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 159 | 20231018 | 162500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 160 | 20231018 | 162400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 161 | 20231018 | 162300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 162 | 20231018 | 162200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 163 | 20231018 | 162100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 164 | 20231018 | 162000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 165 | 20231018 | 161900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 166 | 20231018 | 161800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 167 | 20231018 | 161700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 168 | 20231018 | 161600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 169 | 20231018 | 161500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 170 | 20231018 | 161400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 171 | 20231018 | 161300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 172 | 20231018 | 161200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 173 | 20231018 | 161100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 174 | 20231018 | 161000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 175 | 20231018 | 160900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 176 | 20231018 | 160800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 177 | 20231018 | 160700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 178 | 20231018 | 160600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 179 | 20231018 | 160500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 180 | 20231018 | 160400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 181 | 20231018 | 160300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 182 | 20231018 | 160200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 4711 |
| 183 | 20231018 | 160100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 184 | 20231018 | 160000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 185 | 20231018 | 155900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 186 | 20231018 | 155800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 187 | 20231018 | 155700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 188 | 20231018 | 155600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 189 | 20231018 | 155500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 190 | 20231018 | 155400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 191 | 20231018 | 155300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 192 | 20231018 | 155200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 193 | 20231018 | 155100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 194 | 20231018 | 155000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 195 | 20231018 | 154900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 196 | 20231018 | 154800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 197 | 20231018 | 154700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 198 | 20231018 | 154600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 199 | 20231018 | 154500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 200 | 20231018 | 154400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 201 | 20231018 | 154300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 202 | 20231018 | 154200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 203 | 20231018 | 154100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 204 | 20231018 | 154000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 205 | 20231018 | 153900 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 206 | 20231018 | 153800 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 207 | 20231018 | 153700 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 208 | 20231018 | 153600 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 209 | 20231018 | 153500 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 210 | 20231018 | 153400 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 211 | 20231018 | 153300 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 212 | 20231018 | 153200 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 4711 |
| 213 | 20231018 | 153100 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 214 | 20231018 | 153000 | 1343530930 | 9530 | 9530 | 9530 | 9530 | 4711 |
| 215 | 20231018 | 152900 | 1298635100 | 9530 | 9530 | 9530 | 9530 | 0 |
| 216 | 20231018 | 152800 | 1298635100 | 9530 | 9530 | 9530 | 9530 | 0 |
| 217 | 20231018 | 152700 | 1298635100 | 9530 | 9530 | 9530 | 9530 | 0 |
| 218 | 20231018 | 152600 | 1298635100 | 9530 | 9530 | 9530 | 9530 | 0 |
| 219 | 20231018 | 152500 | 1298635100 | 9530 | 9530 | 9530 | 9530 | 0 |
| 220 | 20231018 | 152400 | 1298635100 | 9530 | 9530 | 9530 | 9530 | 0 |
| 221 | 20231018 | 152300 | 1298635100 | 9530 | 9530 | 9530 | 9530 | 0 |
| 222 | 20231018 | 152200 | 1298635100 | 9530 | 9530 | 9530 | 9530 | 0 |
| 223 | 20231018 | 152100 | 1298635100 | 9530 | 9530 | 9530 | 9530 | 0 |
| 224 | 20231018 | 152000 | 1298635100 | 9530 | 9530 | 9530 | 9530 | 0 |
| 225 | 20231018 | 151900 | 1298635100 | 9530 | 9560 | 9560 | 9520 | 538 |
| 226 | 20231018 | 151800 | 1293503500 | 9560 | 9550 | 9560 | 9550 | 328 |
| 227 | 20231018 | 151700 | 1290371070 | 9560 | 9550 | 9560 | 9550 | 421 |
| 228 | 20231018 | 151600 | 1286349820 | 9550 | 9550 | 9550 | 9540 | 59 |
| 229 | 20231018 | 151500 | 1285786480 | 9550 | 9530 | 9550 | 9530 | 173 |
| 230 | 20231018 | 151400 | 1284137590 | 9530 | 9540 | 9560 | 9530 | 203 |
| 231 | 20231018 | 151300 | 1282201060 | 9540 | 9540 | 9540 | 9530 | 168 |
| 232 | 20231018 | 151200 | 1280598850 | 9540 | 9530 | 9540 | 9530 | 64 |
| 233 | 20231018 | 151100 | 1279988910 | 9530 | 9560 | 9560 | 9530 | 129 |
| 234 | 20231018 | 151000 | 1278758240 | 9560 | 9540 | 9560 | 9540 | 593 |
| 235 | 20231018 | 150900 | 1273093290 | 9540 | 9540 | 9540 | 9540 | 1047 |
| 236 | 20231018 | 150800 | 1263104910 | 9540 | 9540 | 9550 | 9540 | 483 |
| 237 | 20231018 | 150700 | 1258494540 | 9550 | 9550 | 9550 | 9540 | 139 |
| 238 | 20231018 | 150600 | 1257167460 | 9550 | 9540 | 9550 | 9540 | 92 |
| 239 | 20231018 | 150500 | 1256289230 | 9540 | 9560 | 9560 | 9540 | 876 |
| 240 | 20231018 | 150400 | 1247920180 | 9570 | 9550 | 9570 | 9540 | 134 |
| 241 | 20231018 | 150300 | 1246640150 | 9550 | 9560 | 9560 | 9550 | 272 |
| 242 | 20231018 | 150200 | 1244039970 | 9560 | 9560 | 9560 | 9550 | 25 |
| 243 | 20231018 | 150100 | 1243801090 | 9570 | 9570 | 9570 | 9570 | 0 |
| 244 | 20231018 | 150000 | 1243801090 | 9570 | 9550 | 9570 | 9540 | 371 |
| 245 | 20231018 | 145900 | 1240257730 | 9570 | 9560 | 9570 | 9560 | 110 |
| 246 | 20231018 | 145800 | 1239205480 | 9530 | 9560 | 9570 | 9530 | 249 |
| 247 | 20231018 | 145700 | 1236827710 | 9570 | 9560 | 9570 | 9560 | 1005 |
| 248 | 20231018 | 145600 | 1227217660 | 9560 | 9530 | 9560 | 9530 | 1515 |
| 249 | 20231018 | 145500 | 1212742760 | 9540 | 9540 | 9540 | 9530 | 24 |
| 250 | 20231018 | 145400 | 1212513910 | 9540 | 9520 | 9550 | 9520 | 140 |
| 251 | 20231018 | 145300 | 1211178270 | 9520 | 9510 | 9540 | 9510 | 150 |
| 252 | 20231018 | 145200 | 1209748880 | 9540 | 9530 | 9540 | 9530 | 50 |
| 253 | 20231018 | 145100 | 1209271990 | 9510 | 9510 | 9510 | 9510 | 1 |
| 254 | 20231018 | 145000 | 1209262480 | 9500 | 9500 | 9500 | 9500 | 0 |
| 255 | 20231018 | 144900 | 1209262480 | 9500 | 9500 | 9550 | 9500 | 321 |
| 256 | 20231018 | 144800 | 1206208360 | 9500 | 9500 | 9530 | 9500 | 1010 |
| 257 | 20231018 | 144700 | 1196588730 | 9500 | 9500 | 9500 | 9490 | 70 |
| 258 | 20231018 | 144600 | 1195923760 | 9500 | 9500 | 9500 | 9500 | 14 |
| 259 | 20231018 | 144500 | 1195790760 | 9510 | 9510 | 9510 | 9510 | 309 |
| 260 | 20231018 | 144400 | 1192852170 | 9530 | 9530 | 9530 | 9510 | 80 |
| 261 | 20231018 | 144300 | 1192090310 | 9530 | 9500 | 9540 | 9500 | 154 |
| 262 | 20231018 | 144200 | 1190623710 | 9510 | 9490 | 9510 | 9490 | 524 |
| 263 | 20231018 | 144100 | 1185645530 | 9480 | 9480 | 9480 | 9480 | 28 |
| 264 | 20231018 | 144000 | 1185380090 | 9500 | 9490 | 9500 | 9460 | 377 |
| 265 | 20231018 | 143900 | 1181809280 | 9480 | 9490 | 9490 | 9480 | 294 |
| 266 | 20231018 | 143800 | 1179019320 | 9490 | 9500 | 9500 | 9490 | 161 |
| 267 | 20231018 | 143700 | 1177490390 | 9500 | 9480 | 9500 | 9480 | 260 |
| 268 | 20231018 | 143600 | 1175024260 | 9480 | 9460 | 9480 | 9460 | 823 |
| 269 | 20231018 | 143500 | 1167222820 | 9460 | 9460 | 9460 | 9460 | 222 |
| 270 | 20231018 | 143400 | 1165122700 | 9480 | 9470 | 9480 | 9460 | 44 |
| 271 | 20231018 | 143300 | 1164705920 | 9480 | 9480 | 9490 | 9480 | 56 |
| 272 | 20231018 | 143200 | 1164175020 | 9480 | 9480 | 9490 | 9450 | 431 |
| 273 | 20231018 | 143100 | 1160098720 | 9500 | 9500 | 9500 | 9500 | 0 |
| 274 | 20231018 | 143000 | 1160098720 | 9500 | 9500 | 9500 | 9500 | 0 |
| 275 | 20231018 | 142900 | 1160098720 | 9500 | 9500 | 9500 | 9500 | 0 |
| 276 | 20231018 | 142800 | 1160098720 | 9500 | 9490 | 9500 | 9480 | 205 |
| 277 | 20231018 | 142700 | 1158151410 | 9500 | 9470 | 9500 | 9470 | 402 |
| 278 | 20231018 | 142600 | 1154337250 | 9470 | 9450 | 9470 | 9450 | 5 |
| 279 | 20231018 | 142500 | 1154289940 | 9440 | 9440 | 9440 | 9440 | 0 |
| 280 | 20231018 | 142400 | 1154289940 | 9440 | 9470 | 9480 | 9440 | 67 |
| 281 | 20231018 | 142300 | 1153656960 | 9460 | 9470 | 9470 | 9460 | 4 |
| 282 | 20231018 | 142200 | 1153619100 | 9480 | 9470 | 9480 | 9450 | 116 |
| 283 | 20231018 | 142100 | 1152522020 | 9480 | 9480 | 9480 | 9480 | 0 |
| 284 | 20231018 | 142000 | 1152522020 | 9480 | 9480 | 9480 | 9480 | 1 |
| 285 | 20231018 | 141900 | 1152512540 | 9460 | 9470 | 9470 | 9460 | 10 |
| 286 | 20231018 | 141800 | 1152417930 | 9480 | 9480 | 9480 | 9480 | 1 |
| 287 | 20231018 | 141700 | 1152408450 | 9450 | 9450 | 9450 | 9450 | 2 |
| 288 | 20231018 | 141600 | 1152389550 | 9470 | 9470 | 9470 | 9470 | 0 |
| 289 | 20231018 | 141500 | 1152389550 | 9470 | 9470 | 9470 | 9470 | 2 |
| 290 | 20231018 | 141400 | 1152370610 | 9470 | 9450 | 9470 | 9450 | 8 |
| 291 | 20231018 | 141300 | 1152294950 | 9450 | 9450 | 9450 | 9450 | 5 |
| 292 | 20231018 | 141200 | 1152247700 | 9450 | 9450 | 9470 | 9450 | 135 |
| 293 | 20231018 | 141100 | 1150971910 | 9470 | 9470 | 9470 | 9470 | 0 |
| 294 | 20231018 | 141000 | 1150971910 | 9470 | 9470 | 9470 | 9470 | 0 |
| 295 | 20231018 | 140900 | 1150971910 | 9470 | 9470 | 9470 | 9470 | 0 |
| 296 | 20231018 | 140800 | 1150971910 | 9470 | 9470 | 9470 | 9450 | 179 |
| 297 | 20231018 | 140700 | 1149280280 | 9450 | 9450 | 9450 | 9450 | 50 |
| 298 | 20231018 | 140600 | 1148807780 | 9500 | 9450 | 9500 | 9450 | 100 |
| 299 | 20231018 | 140500 | 1147859890 | 9450 | 9450 | 9450 | 9450 | 146 |
| 300 | 20231018 | 140400 | 1146480190 | 9450 | 9450 | 9460 | 9450 | 148 |
| 301 | 20231018 | 140300 | 1145081360 | 9460 | 9470 | 9470 | 9450 | 431 |
| 302 | 20231018 | 140200 | 1141004370 | 9480 | 9480 | 9480 | 9480 | 0 |
| 303 | 20231018 | 140100 | 1141004370 | 9480 | 9490 | 9490 | 9480 | 158 |
| 304 | 20231018 | 140000 | 1139506500 | 9480 | 9490 | 9500 | 9480 | 52 |
| 305 | 20231018 | 135900 | 1139013020 | 9500 | 9490 | 9500 | 9490 | 4 |
| 306 | 20231018 | 135800 | 1138975050 | 9490 | 9500 | 9510 | 9490 | 89 |
| 307 | 20231018 | 135700 | 1138128850 | 9500 | 9500 | 9500 | 9500 | 0 |
| 308 | 20231018 | 135600 | 1138128850 | 9500 | 9500 | 9500 | 9500 | 0 |
| 309 | 20231018 | 135500 | 1138128850 | 9500 | 9490 | 9500 | 9490 | 17 |
| 310 | 20231018 | 135400 | 1137967510 | 9490 | 9490 | 9490 | 9470 | 128 |
| 311 | 20231018 | 135300 | 1136754920 | 9470 | 9480 | 9480 | 9470 | 10 |
| 312 | 20231018 | 135200 | 1136660160 | 9470 | 9480 | 9490 | 9460 | 1018 |
| 313 | 20231018 | 135100 | 1127027670 | 9480 | 9480 | 9480 | 9480 | 22 |
| 314 | 20231018 | 135000 | 1126819110 | 9480 | 9490 | 9490 | 9480 | 47 |
| 315 | 20231018 | 134900 | 1126373100 | 9500 | 9500 | 9500 | 9480 | 20 |
| 316 | 20231018 | 134800 | 1126183310 | 9510 | 9510 | 9510 | 9490 | 225 |
| 317 | 20231018 | 134700 | 1124043800 | 9510 | 9510 | 9510 | 9510 | 5 |
| 318 | 20231018 | 134600 | 1123996250 | 9510 | 9500 | 9510 | 9500 | 3 |
| 319 | 20231018 | 134500 | 1123967740 | 9500 | 9510 | 9510 | 9500 | 6 |
| 320 | 20231018 | 134400 | 1123910720 | 9510 | 9500 | 9510 | 9500 | 105 |
| 321 | 20231018 | 134300 | 1122912690 | 9500 | 9500 | 9500 | 9500 | 1 |
| 322 | 20231018 | 134200 | 1122903190 | 9500 | 9500 | 9500 | 9500 | 1 |
| 323 | 20231018 | 134100 | 1122893690 | 9510 | 9480 | 9510 | 9480 | 41 |
| 324 | 20231018 | 134000 | 1122504220 | 9500 | 9470 | 9500 | 9460 | 415 |
| 325 | 20231018 | 133900 | 1118574950 | 9470 | 9480 | 9480 | 9470 | 111 |
| 326 | 20231018 | 133800 | 1117523770 | 9490 | 9480 | 9500 | 9480 | 82 |
| 327 | 20231018 | 133700 | 1116746080 | 9480 | 9460 | 9480 | 9460 | 126 |
| 328 | 20231018 | 133600 | 1115554100 | 9450 | 9440 | 9520 | 9440 | 374 |
| 329 | 20231018 | 133500 | 1112015590 | 9440 | 9450 | 9450 | 9440 | 319 |
| 330 | 20231018 | 133400 | 1109001140 | 9450 | 9450 | 9450 | 9450 | 126 |
| 331 | 20231018 | 133300 | 1107810440 | 9460 | 9460 | 9460 | 9460 | 0 |
| 332 | 20231018 | 133200 | 1107810440 | 9460 | 9450 | 9460 | 9450 | 15 |
| 333 | 20231018 | 133100 | 1107668680 | 9460 | 9450 | 9460 | 9450 | 95 |
| 334 | 20231018 | 133000 | 1106770870 | 9450 | 9450 | 9460 | 9440 | 250 |
| 335 | 20231018 | 132900 | 1104408370 | 9450 | 9460 | 9460 | 9450 | 172 |
| 336 | 20231018 | 132800 | 1102781260 | 9470 | 9480 | 9480 | 9470 | 7 |
| 337 | 20231018 | 132700 | 1102714960 | 9490 | 9500 | 9500 | 9490 | 2 |
| 338 | 20231018 | 132600 | 1102695970 | 9470 | 9440 | 9470 | 9440 | 463 |
| 339 | 20231018 | 132500 | 1098323540 | 9450 | 9480 | 9480 | 9450 | 164 |
| 340 | 20231018 | 132400 | 1096772120 | 9480 | 9480 | 9480 | 9480 | 0 |
| 341 | 20231018 | 132300 | 1096772120 | 9480 | 9480 | 9480 | 9480 | 0 |
| 342 | 20231018 | 132200 | 1096772120 | 9480 | 9480 | 9480 | 9480 | 4 |
| 343 | 20231018 | 132100 | 1096734200 | 9490 | 9490 | 9490 | 9490 | 1 |
| 344 | 20231018 | 132000 | 1096724710 | 9500 | 9500 | 9500 | 9500 | 0 |
| 345 | 20231018 | 131900 | 1096724710 | 9500 | 9490 | 9500 | 9490 | 500 |
| 346 | 20231018 | 131800 | 1091974760 | 9500 | 9490 | 9500 | 9490 | 4 |
| 347 | 20231018 | 131700 | 1091936780 | 9500 | 9480 | 9500 | 9480 | 208 |
| 348 | 20231018 | 131600 | 1089962880 | 9480 | 9490 | 9490 | 9480 | 4 |
| 349 | 20231018 | 131500 | 1089924930 | 9500 | 9490 | 9500 | 9490 | 5 |
| 350 | 20231018 | 131400 | 1089877460 | 9500 | 9490 | 9500 | 9490 | 105 |
| 351 | 20231018 | 131300 | 1088880090 | 9490 | 9490 | 9490 | 9490 | 0 |
| 352 | 20231018 | 131200 | 1088880090 | 9490 | 9490 | 9490 | 9490 | 1 |
| 353 | 20231018 | 131100 | 1088870600 | 9440 | 9470 | 9490 | 9440 | 32 |
| 354 | 20231018 | 131000 | 1088568210 | 9440 | 9470 | 9470 | 9440 | 754 |
| 355 | 20231018 | 130900 | 1081438670 | 9470 | 9450 | 9470 | 9450 | 147 |
| 356 | 20231018 | 130800 | 1080047420 | 9450 | 9470 | 9470 | 9450 | 53 |
| 357 | 20231018 | 130700 | 1079546410 | 9470 | 9460 | 9470 | 9460 | 17 |
| 358 | 20231018 | 130600 | 1079385510 | 9460 | 9480 | 9480 | 9450 | 221 |
| 359 | 20231018 | 130500 | 1077295410 | 9480 | 9480 | 9480 | 9480 | 12 |
| 360 | 20231018 | 130400 | 1077181650 | 9490 | 9490 | 9490 | 9490 | 4 |
| 361 | 20231018 | 130300 | 1077143690 | 9460 | 9490 | 9490 | 9460 | 788 |
| 362 | 20231018 | 130200 | 1069678690 | 9490 | 9480 | 9490 | 9480 | 90 |
| 363 | 20231018 | 130100 | 1068825390 | 9490 | 9490 | 9490 | 9490 | 0 |
| 364 | 20231018 | 130000 | 1068825390 | 9490 | 9490 | 9490 | 9490 | 0 |
| 365 | 20231018 | 125900 | 1068825390 | 9490 | 9480 | 9490 | 9480 | 21 |
| 366 | 20231018 | 125800 | 1068626300 | 9480 | 9490 | 9490 | 9480 | 617 |
| 367 | 20231018 | 125700 | 1062774620 | 9490 | 9490 | 9490 | 9490 | 70 |
| 368 | 20231018 | 125600 | 1062110320 | 9490 | 9490 | 9490 | 9490 | 15 |
| 369 | 20231018 | 125500 | 1061967970 | 9480 | 9480 | 9480 | 9480 | 0 |
| 370 | 20231018 | 125400 | 1061967970 | 9480 | 9480 | 9480 | 9480 | 40 |
| 371 | 20231018 | 125300 | 1061588770 | 9480 | 9480 | 9480 | 9480 | 12 |
| 372 | 20231018 | 125200 | 1061475010 | 9480 | 9480 | 9480 | 9480 | 40 |
| 373 | 20231018 | 125100 | 1061095810 | 9480 | 9480 | 9480 | 9480 | 10 |
| 374 | 20231018 | 125000 | 1061001010 | 9480 | 9480 | 9480 | 9480 | 200 |
| 375 | 20231018 | 124900 | 1059105010 | 9480 | 9480 | 9500 | 9480 | 174 |
| 376 | 20231018 | 124800 | 1057454190 | 9480 | 9470 | 9480 | 9470 | 256 |
| 377 | 20231018 | 124700 | 1055029860 | 9470 | 9500 | 9500 | 9470 | 280 |
| 378 | 20231018 | 124600 | 1052375110 | 9490 | 9480 | 9490 | 9480 | 40 |
| 379 | 20231018 | 124500 | 1051995610 | 9450 | 9480 | 9480 | 9450 | 1013 |
| 380 | 20231018 | 124400 | 1042414890 | 9490 | 9480 | 9490 | 9480 | 419 |
| 381 | 20231018 | 124300 | 1038438990 | 9480 | 9480 | 9480 | 9480 | 24 |
| 382 | 20231018 | 124200 | 1038211470 | 9480 | 9470 | 9480 | 9470 | 64 |
| 383 | 20231018 | 124100 | 1037605380 | 9470 | 9490 | 9490 | 9470 | 654 |
| 384 | 20231018 | 124000 | 1031405160 | 9500 | 9510 | 9510 | 9500 | 1020 |
| 385 | 20231018 | 123900 | 1021714070 | 9510 | 9520 | 9520 | 9510 | 209 |
| 386 | 20231018 | 123800 | 1019726470 | 9530 | 9530 | 9530 | 9530 | 35 |
| 387 | 20231018 | 123700 | 1019392920 | 9520 | 9520 | 9520 | 9520 | 16 |
| 388 | 20231018 | 123600 | 1019240600 | 9510 | 9520 | 9520 | 9510 | 150 |
| 389 | 20231018 | 123500 | 1017813780 | 9520 | 9520 | 9520 | 9510 | 1001 |
| 390 | 20231018 | 123400 | 1008290540 | 9530 | 9530 | 9530 | 9530 | 10 |
| 391 | 20231018 | 123300 | 1008195240 | 9520 | 9520 | 9520 | 9520 | 37 |
| 392 | 20231018 | 123200 | 1007843000 | 9520 | 9510 | 9520 | 9510 | 665 |
| 393 | 20231018 | 123100 | 1001513650 | 9520 | 9520 | 9530 | 9510 | 347 |
| 394 | 20231018 | 123000 | 998210590 | 9520 | 9520 | 9520 | 9510 | 308 |
| 395 | 20231018 | 122900 | 995280410 | 9520 | 9520 | 9530 | 9510 | 973 |
| 396 | 20231018 | 122800 | 986020680 | 9520 | 9550 | 9550 | 9520 | 1113 |
| 397 | 20231018 | 122700 | 975410390 | 9550 | 9570 | 9570 | 9550 | 122 |
| 398 | 20231018 | 122600 | 974245270 | 9560 | 9560 | 9560 | 9560 | 362 |
| 399 | 20231018 | 122500 | 970784550 | 9560 | 9560 | 9560 | 9560 | 19 |
| 400 | 20231018 | 122400 | 970602910 | 9550 | 9550 | 9550 | 9550 | 55 |
| 401 | 20231018 | 122300 | 970077660 | 9550 | 9560 | 9560 | 9550 | 1006 |
| 402 | 20231018 | 122200 | 960461790 | 9560 | 9560 | 9570 | 9560 | 35 |
| 403 | 20231018 | 122100 | 960126890 | 9560 | 9560 | 9560 | 9560 | 102 |
| 404 | 20231018 | 122000 | 959151770 | 9550 | 9550 | 9550 | 9550 | 1 |
| 405 | 20231018 | 121900 | 959142220 | 9550 | 9550 | 9550 | 9550 | 14 |
| 406 | 20231018 | 121800 | 959008520 | 9550 | 9550 | 9550 | 9550 | 15 |
| 407 | 20231018 | 121700 | 958865270 | 9550 | 9560 | 9570 | 9550 | 386 |
| 408 | 20231018 | 121600 | 955177210 | 9570 | 9570 | 9570 | 9570 | 30 |
| 409 | 20231018 | 121500 | 954890110 | 9560 | 9560 | 9560 | 9560 | 2 |
| 410 | 20231018 | 121400 | 954870990 | 9560 | 9560 | 9560 | 9560 | 10 |
| 411 | 20231018 | 121300 | 954775390 | 9570 | 9550 | 9570 | 9550 | 66 |
| 412 | 20231018 | 121200 | 954145070 | 9570 | 9570 | 9580 | 9570 | 1675 |
| 413 | 20231018 | 121100 | 938108680 | 9590 | 9590 | 9590 | 9590 | 0 |
| 414 | 20231018 | 121000 | 938108680 | 9590 | 9590 | 9590 | 9590 | 0 |
| 415 | 20231018 | 120900 | 938108680 | 9590 | 9590 | 9590 | 9590 | 1 |
| 416 | 20231018 | 120800 | 938099090 | 9530 | 9550 | 9550 | 9530 | 301 |
| 417 | 20231018 | 120700 | 935226860 | 9550 | 9560 | 9560 | 9550 | 395 |
| 418 | 20231018 | 120600 | 931451840 | 9560 | 9560 | 9560 | 9560 | 54 |
| 419 | 20231018 | 120500 | 930935600 | 9590 | 9590 | 9590 | 9590 | 1 |
| 420 | 20231018 | 120400 | 930926010 | 9560 | 9560 | 9560 | 9560 | 454 |
| 421 | 20231018 | 120300 | 926585770 | 9560 | 9590 | 9600 | 9560 | 225 |
| 422 | 20231018 | 120200 | 924431940 | 9600 | 9600 | 9600 | 9600 | 2 |
| 423 | 20231018 | 120100 | 924412740 | 9600 | 9600 | 9600 | 9600 | 12 |
| 424 | 20231018 | 120000 | 924297540 | 9600 | 9600 | 9600 | 9600 | 167 |
| 425 | 20231018 | 115900 | 922694340 | 9600 | 9600 | 9600 | 9600 | 0 |
| 426 | 20231018 | 115800 | 922694340 | 9600 | 9600 | 9600 | 9600 | 10 |
| 427 | 20231018 | 115700 | 922598340 | 9600 | 9600 | 9600 | 9600 | 18 |
| 428 | 20231018 | 115600 | 922425540 | 9590 | 9590 | 9590 | 9590 | 53 |
| 429 | 20231018 | 115500 | 921917270 | 9580 | 9580 | 9580 | 9580 | 0 |
| 430 | 20231018 | 115400 | 921917270 | 9580 | 9580 | 9580 | 9580 | 0 |
| 431 | 20231018 | 115300 | 921917270 | 9580 | 9580 | 9580 | 9580 | 20 |
| 432 | 20231018 | 115200 | 921725670 | 9580 | 9580 | 9580 | 9580 | 0 |
| 433 | 20231018 | 115100 | 921725670 | 9580 | 9580 | 9580 | 9580 | 0 |
| 434 | 20231018 | 115000 | 921725670 | 9580 | 9580 | 9580 | 9580 | 122 |
| 435 | 20231018 | 114900 | 920556910 | 9580 | 9590 | 9590 | 9580 | 25 |
| 436 | 20231018 | 114800 | 920317210 | 9590 | 9590 | 9590 | 9590 | 5 |
| 437 | 20231018 | 114700 | 920269260 | 9570 | 9570 | 9600 | 9570 | 203 |
| 438 | 20231018 | 114600 | 918325980 | 9570 | 9570 | 9570 | 9570 | 332 |
| 439 | 20231018 | 114500 | 915148740 | 9570 | 9600 | 9600 | 9570 | 807 |
| 440 | 20231018 | 114400 | 907421770 | 9600 | 9630 | 9630 | 9600 | 394 |
| 441 | 20231018 | 114300 | 903637200 | 9620 | 9630 | 9630 | 9620 | 545 |
| 442 | 20231018 | 114200 | 898390070 | 9630 | 9630 | 9630 | 9630 | 71 |
| 443 | 20231018 | 114100 | 897706340 | 9630 | 9630 | 9630 | 9630 | 0 |
| 444 | 20231018 | 114000 | 897706340 | 9630 | 9620 | 9630 | 9600 | 202 |
| 445 | 20231018 | 113900 | 895765400 | 9620 | 9610 | 9620 | 9610 | 8 |
| 446 | 20231018 | 113800 | 895688510 | 9610 | 9610 | 9610 | 9610 | 52 |
| 447 | 20231018 | 113700 | 895188790 | 9610 | 9620 | 9620 | 9610 | 144 |
| 448 | 20231018 | 113600 | 893803950 | 9610 | 9620 | 9620 | 9610 | 55 |
| 449 | 20231018 | 113500 | 893274980 | 9620 | 9620 | 9630 | 9620 | 100 |
| 450 | 20231018 | 113400 | 892312930 | 9620 | 9600 | 9620 | 9600 | 215 |
| 451 | 20231018 | 113300 | 890246610 | 9600 | 9600 | 9600 | 9600 | 0 |
| 452 | 20231018 | 113200 | 890246610 | 9600 | 9600 | 9600 | 9590 | 28 |
| 453 | 20231018 | 113100 | 889977830 | 9600 | 9600 | 9600 | 9590 | 17 |
| 454 | 20231018 | 113000 | 889814690 | 9600 | 9620 | 9620 | 9600 | 26 |
| 455 | 20231018 | 112900 | 889565070 | 9600 | 9600 | 9600 | 9600 | 157 |
| 456 | 20231018 | 112800 | 888057870 | 9600 | 9610 | 9610 | 9600 | 681 |
| 457 | 20231018 | 112700 | 881517010 | 9610 | 9650 | 9650 | 9610 | 64 |
| 458 | 20231018 | 112600 | 880900690 | 9610 | 9610 | 9610 | 9610 | 0 |
| 459 | 20231018 | 112500 | 880900690 | 9610 | 9610 | 9610 | 9610 | 17 |
| 460 | 20231018 | 112400 | 880737320 | 9600 | 9660 | 9660 | 9600 | 769 |
| 461 | 20231018 | 112300 | 873342640 | 9650 | 9650 | 9650 | 9650 | 33 |
| 462 | 20231018 | 112200 | 873024190 | 9660 | 9660 | 9660 | 9660 | 0 |
| 463 | 20231018 | 112100 | 873024190 | 9660 | 9660 | 9660 | 9660 | 0 |
| 464 | 20231018 | 112000 | 873024190 | 9660 | 9660 | 9660 | 9660 | 0 |
| 465 | 20231018 | 111900 | 873024190 | 9660 | 9620 | 9660 | 9620 | 246 |
| 466 | 20231018 | 111800 | 870655410 | 9620 | 9620 | 9620 | 9620 | 386 |
| 467 | 20231018 | 111700 | 866942090 | 9620 | 9630 | 9630 | 9620 | 30 |
| 468 | 20231018 | 111600 | 866653200 | 9630 | 9630 | 9630 | 9630 | 1 |
| 469 | 20231018 | 111500 | 866643570 | 9660 | 9640 | 9660 | 9640 | 21 |
| 470 | 20231018 | 111400 | 866441110 | 9650 | 9660 | 9660 | 9650 | 20 |
| 471 | 20231018 | 111300 | 866248010 | 9660 | 9640 | 9660 | 9640 | 173 |
| 472 | 20231018 | 111200 | 864580250 | 9660 | 9660 | 9660 | 9640 | 77 |
| 473 | 20231018 | 111100 | 863836790 | 9670 | 9650 | 9670 | 9650 | 471 |
| 474 | 20231018 | 111000 | 859287280 | 9660 | 9640 | 9660 | 9640 | 1420 |
| 475 | 20231018 | 110900 | 845586730 | 9640 | 9630 | 9640 | 9630 | 603 |
| 476 | 20231018 | 110800 | 839778070 | 9630 | 9620 | 9630 | 9620 | 344 |
| 477 | 20231018 | 110700 | 836465540 | 9620 | 9620 | 9620 | 9620 | 1 |
| 478 | 20231018 | 110600 | 836455920 | 9610 | 9610 | 9610 | 9610 | 0 |
| 479 | 20231018 | 110500 | 836455920 | 9610 | 9610 | 9610 | 9610 | 5 |
| 480 | 20231018 | 110400 | 836407870 | 9580 | 9580 | 9580 | 9580 | 0 |
| 481 | 20231018 | 110300 | 836407870 | 9580 | 9600 | 9600 | 9580 | 132 |
| 482 | 20231018 | 110200 | 835142500 | 9590 | 9610 | 9610 | 9590 | 211 |
| 483 | 20231018 | 110100 | 833114810 | 9580 | 9600 | 9610 | 9580 | 403 |
| 484 | 20231018 | 110000 | 829246320 | 9600 | 9600 | 9600 | 9600 | 26 |
| 485 | 20231018 | 105900 | 828996720 | 9580 | 9580 | 9580 | 9580 | 117 |
| 486 | 20231018 | 105800 | 827875860 | 9580 | 9550 | 9580 | 9540 | 1308 |
| 487 | 20231018 | 105700 | 815361340 | 9570 | 9590 | 9590 | 9550 | 684 |
| 488 | 20231018 | 105600 | 808821510 | 9590 | 9600 | 9600 | 9580 | 44 |
| 489 | 20231018 | 105500 | 808399640 | 9580 | 9610 | 9610 | 9580 | 327 |
| 490 | 20231018 | 105400 | 805262490 | 9610 | 9610 | 9620 | 9600 | 134 |
| 491 | 20231018 | 105300 | 803974720 | 9610 | 9620 | 9620 | 9600 | 124 |
| 492 | 20231018 | 105200 | 802783010 | 9610 | 9610 | 9610 | 9610 | 1 |
| 493 | 20231018 | 105100 | 802773400 | 9590 | 9590 | 9590 | 9590 | 0 |
| 494 | 20231018 | 105000 | 802773400 | 9590 | 9590 | 9590 | 9590 | 0 |
| 495 | 20231018 | 104900 | 802773400 | 9590 | 9590 | 9590 | 9590 | 0 |
| 496 | 20231018 | 104800 | 802773400 | 9590 | 9590 | 9590 | 9590 | 32 |
| 497 | 20231018 | 104700 | 802466520 | 9590 | 9590 | 9590 | 9590 | 24 |
| 498 | 20231018 | 104600 | 802236360 | 9590 | 9590 | 9590 | 9590 | 6 |
| 499 | 20231018 | 104500 | 802178820 | 9580 | 9600 | 9600 | 9580 | 657 |
| 500 | 20231018 | 104400 | 795880750 | 9610 | 9620 | 9620 | 9610 | 386 |
| 501 | 20231018 | 104300 | 792168150 | 9610 | 9610 | 9620 | 9610 | 237 |
| 502 | 20231018 | 104200 | 789890420 | 9600 | 9580 | 9600 | 9580 | 448 |
| 503 | 20231018 | 104100 | 785594340 | 9580 | 9580 | 9580 | 9580 | 10 |
| 504 | 20231018 | 104000 | 785498540 | 9550 | 9560 | 9560 | 9550 | 87 |
| 505 | 20231018 | 103900 | 784667530 | 9580 | 9530 | 9580 | 9530 | 202 |
| 506 | 20231018 | 103800 | 782742420 | 9530 | 9610 | 9610 | 9520 | 6153 |
| 507 | 20231018 | 103700 | 723888430 | 9610 | 9630 | 9630 | 9610 | 557 |
| 508 | 20231018 | 103600 | 718529100 | 9620 | 9620 | 9620 | 9620 | 42 |
| 509 | 20231018 | 103500 | 718125060 | 9620 | 9630 | 9630 | 9620 | 526 |
| 510 | 20231018 | 103400 | 713063700 | 9630 | 9630 | 9630 | 9630 | 574 |
| 511 | 20231018 | 103300 | 707536080 | 9630 | 9630 | 9630 | 9630 | 24 |
| 512 | 20231018 | 103200 | 707304960 | 9630 | 9600 | 9630 | 9600 | 1080 |
| 513 | 20231018 | 103100 | 696930900 | 9600 | 9630 | 9630 | 9600 | 7684 |
| 514 | 20231018 | 103000 | 623078590 | 9640 | 9650 | 9650 | 9640 | 349 |
| 515 | 20231018 | 102900 | 619714150 | 9650 | 9640 | 9650 | 9640 | 399 |
| 516 | 20231018 | 102800 | 615867610 | 9650 | 9650 | 9650 | 9640 | 413 |
| 517 | 20231018 | 102700 | 611883250 | 9650 | 9670 | 9670 | 9650 | 1604 |
| 518 | 20231018 | 102600 | 596396730 | 9670 | 9670 | 9670 | 9660 | 1155 |
| 519 | 20231018 | 102500 | 585231240 | 9670 | 9680 | 9680 | 9670 | 341 |
| 520 | 20231018 | 102400 | 581933630 | 9680 | 9680 | 9680 | 9680 | 187 |
| 521 | 20231018 | 102300 | 580123470 | 9680 | 9680 | 9680 | 9680 | 7 |
| 522 | 20231018 | 102200 | 580055710 | 9680 | 9680 | 9680 | 9680 | 2 |
| 523 | 20231018 | 102100 | 580036350 | 9670 | 9670 | 9700 | 9670 | 72 |
| 524 | 20231018 | 102000 | 579339820 | 9680 | 9680 | 9680 | 9680 | 532 |
| 525 | 20231018 | 101900 | 574190060 | 9670 | 9680 | 9680 | 9670 | 3 |
| 526 | 20231018 | 101800 | 574161040 | 9670 | 9680 | 9680 | 9670 | 679 |
| 527 | 20231018 | 101700 | 567594190 | 9680 | 9690 | 9690 | 9680 | 124 |
| 528 | 20231018 | 101600 | 566393200 | 9710 | 9710 | 9710 | 9710 | 17 |
| 529 | 20231018 | 101500 | 566228130 | 9710 | 9710 | 9710 | 9710 | 24 |
| 530 | 20231018 | 101400 | 565995090 | 9670 | 9660 | 9670 | 9660 | 2932 |
| 531 | 20231018 | 101300 | 537648410 | 9660 | 9660 | 9670 | 9660 | 22 |
| 532 | 20231018 | 101200 | 537435880 | 9670 | 9670 | 9670 | 9670 | 1 |
| 533 | 20231018 | 101100 | 537426210 | 9670 | 9670 | 9670 | 9660 | 84 |
| 534 | 20231018 | 101000 | 536614480 | 9670 | 9680 | 9680 | 9670 | 719 |
| 535 | 20231018 | 100900 | 529661620 | 9670 | 9660 | 9680 | 9660 | 665 |
| 536 | 20231018 | 100800 | 523234940 | 9670 | 9680 | 9680 | 9660 | 976 |
| 537 | 20231018 | 100700 | 513798710 | 9680 | 9680 | 9680 | 9670 | 55 |
| 538 | 20231018 | 100600 | 513266700 | 9690 | 9710 | 9710 | 9690 | 23 |
| 539 | 20231018 | 100500 | 513043810 | 9680 | 9690 | 9710 | 9680 | 201 |
| 540 | 20231018 | 100400 | 511096610 | 9700 | 9690 | 9700 | 9690 | 102 |
| 541 | 20231018 | 100300 | 510108210 | 9720 | 9690 | 9720 | 9680 | 253 |
| 542 | 20231018 | 100200 | 507659000 | 9680 | 9680 | 9720 | 9680 | 34 |
| 543 | 20231018 | 100100 | 507329420 | 9710 | 9710 | 9710 | 9710 | 1 |
| 544 | 20231018 | 100000 | 507319710 | 9680 | 9720 | 9720 | 9680 | 202 |
| 545 | 20231018 | 095900 | 505364110 | 9720 | 9720 | 9720 | 9720 | 1 |
| 546 | 20231018 | 095800 | 505354390 | 9670 | 9720 | 9720 | 9670 | 117 |
| 547 | 20231018 | 095700 | 504221850 | 9720 | 9730 | 9730 | 9670 | 2013 |
| 548 | 20231018 | 095600 | 484719810 | 9730 | 9730 | 9730 | 9730 | 1 |
| 549 | 20231018 | 095500 | 484710080 | 9730 | 9730 | 9730 | 9730 | 211 |
| 550 | 20231018 | 095400 | 482657050 | 9730 | 9750 | 9750 | 9730 | 22 |
| 551 | 20231018 | 095300 | 482442950 | 9760 | 9750 | 9760 | 9750 | 201 |
| 552 | 20231018 | 095200 | 480483160 | 9760 | 9760 | 9760 | 9760 | 10 |
| 553 | 20231018 | 095100 | 480385560 | 9760 | 9730 | 9760 | 9730 | 239 |
| 554 | 20231018 | 095000 | 478056910 | 9740 | 9720 | 9740 | 9700 | 1290 |
| 555 | 20231018 | 094900 | 465528130 | 9730 | 9760 | 9760 | 9730 | 1441 |
| 556 | 20231018 | 094800 | 451488620 | 9760 | 9770 | 9770 | 9760 | 164 |
| 557 | 20231018 | 094700 | 449886350 | 9770 | 9770 | 9770 | 9770 | 3 |
| 558 | 20231018 | 094600 | 449857040 | 9770 | 9770 | 9770 | 9770 | 410 |
| 559 | 20231018 | 094500 | 445851340 | 9780 | 9780 | 9780 | 9770 | 109 |
| 560 | 20231018 | 094400 | 444785360 | 9780 | 9790 | 9790 | 9780 | 752 |
| 561 | 20231018 | 094300 | 437430020 | 9790 | 9790 | 9790 | 9780 | 339 |
| 562 | 20231018 | 094200 | 434111360 | 9780 | 9790 | 9790 | 9780 | 300 |
| 563 | 20231018 | 094100 | 431174750 | 9790 | 9790 | 9790 | 9790 | 0 |
| 564 | 20231018 | 094000 | 431174750 | 9790 | 9830 | 9830 | 9790 | 24 |
| 565 | 20231018 | 093900 | 430939350 | 9830 | 9800 | 9830 | 9800 | 45 |
| 566 | 20231018 | 093800 | 430497660 | 9840 | 9820 | 9840 | 9800 | 730 |
| 567 | 20231018 | 093700 | 423329130 | 9810 | 9800 | 9820 | 9800 | 625 |
| 568 | 20231018 | 093600 | 417193220 | 9790 | 9790 | 9790 | 9790 | 30 |
| 569 | 20231018 | 093500 | 416899520 | 9800 | 9810 | 9810 | 9800 | 32 |
| 570 | 20231018 | 093400 | 416585900 | 9820 | 9810 | 9820 | 9810 | 782 |
| 571 | 20231018 | 093300 | 408913460 | 9810 | 9790 | 9810 | 9790 | 54 |
| 572 | 20231018 | 093200 | 408384750 | 9790 | 9790 | 9790 | 9790 | 789 |
| 573 | 20231018 | 093100 | 400660440 | 9780 | 9780 | 9790 | 9780 | 148 |
| 574 | 20231018 | 093000 | 399212990 | 9790 | 9790 | 9790 | 9790 | 220 |
| 575 | 20231018 | 092900 | 397059190 | 9790 | 9790 | 9790 | 9790 | 41 |
| 576 | 20231018 | 092800 | 396657800 | 9800 | 9810 | 9830 | 9800 | 534 |
| 577 | 20231018 | 092700 | 391420320 | 9800 | 9780 | 9800 | 9780 | 1175 |
| 578 | 20231018 | 092600 | 379918960 | 9740 | 9760 | 9770 | 9740 | 174 |
| 579 | 20231018 | 092500 | 378222070 | 9740 | 9740 | 9740 | 9740 | 0 |
| 580 | 20231018 | 092400 | 378222070 | 9740 | 9740 | 9740 | 9740 | 255 |
| 581 | 20231018 | 092300 | 375738370 | 9740 | 9740 | 9790 | 9740 | 96 |
| 582 | 20231018 | 092200 | 374803230 | 9750 | 9740 | 9790 | 9740 | 1352 |
| 583 | 20231018 | 092100 | 361628850 | 9740 | 9740 | 9740 | 9730 | 280 |
| 584 | 20231018 | 092000 | 358901770 | 9740 | 9700 | 9740 | 9700 | 418 |
| 585 | 20231018 | 091900 | 354841000 | 9690 | 9700 | 9700 | 9640 | 3644 |
| 586 | 20231018 | 091800 | 319689260 | 9640 | 9660 | 9700 | 9640 | 1180 |
| 587 | 20231018 | 091700 | 308307080 | 9640 | 9690 | 9690 | 9640 | 1795 |
| 588 | 20231018 | 091600 | 290978240 | 9690 | 9650 | 9690 | 9640 | 814 |
| 589 | 20231018 | 091500 | 283108800 | 9640 | 9700 | 9710 | 9640 | 2697 |
| 590 | 20231018 | 091400 | 257011310 | 9700 | 9740 | 9740 | 9700 | 2751 |
| 591 | 20231018 | 091300 | 230293050 | 9740 | 9760 | 9760 | 9740 | 197 |
| 592 | 20231018 | 091200 | 228371680 | 9770 | 9810 | 9810 | 9770 | 785 |
| 593 | 20231018 | 091100 | 220685880 | 9810 | 9850 | 9860 | 9810 | 1213 |
| 594 | 20231018 | 091000 | 208749600 | 9850 | 9830 | 9850 | 9830 | 1603 |
| 595 | 20231018 | 090900 | 192987760 | 9830 | 9830 | 9850 | 9800 | 1702 |
| 596 | 20231018 | 090800 | 176252500 | 9820 | 9750 | 9820 | 9750 | 2207 |
| 597 | 20231018 | 090700 | 154610600 | 9750 | 9740 | 9750 | 9710 | 1052 |
| 598 | 20231018 | 090600 | 144375960 | 9740 | 9750 | 9750 | 9730 | 338 |
| 599 | 20231018 | 090500 | 141082770 | 9740 | 9720 | 9750 | 9710 | 1932 |
| 600 | 20231018 | 090400 | 122285910 | 9720 | 9760 | 9760 | 9700 | 2555 |
| 601 | 20231018 | 090300 | 97458560 | 9720 | 9720 | 9740 | 9720 | 1605 |
| 602 | 20231018 | 090200 | 81836400 | 9720 | 9790 | 9790 | 9710 | 2797 |
| 603 | 20231018 | 090100 | 54623360 | 9790 | 9820 | 9820 | 9750 | 319 |
| 604 | 20231018 | 090000 | 51505920 | 9830 | 9810 | 9830 | 9750 | 5152 |