29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 184600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 5734 |
| 3 | 20231023 | 184500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20231023 | 184400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20231023 | 184300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20231023 | 184200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20231023 | 184100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20231023 | 184000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20231023 | 183900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20231023 | 183800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20231023 | 183700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20231023 | 183600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20231023 | 183500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20231023 | 183400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20231023 | 183300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20231023 | 183200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20231023 | 183100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20231023 | 183000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20231023 | 182900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20231023 | 182800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20231023 | 182700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20231023 | 182600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20231023 | 182500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20231023 | 182400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20231023 | 182300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20231023 | 182200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20231023 | 182100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20231023 | 182000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20231023 | 181900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20231023 | 181800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20231023 | 181700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20231023 | 181600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 5734 |
| 33 | 20231023 | 181500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20231023 | 181400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20231023 | 181300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20231023 | 181200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20231023 | 181100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20231023 | 181000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20231023 | 180900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20231023 | 180800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20231023 | 180700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20231023 | 180600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20231023 | 180500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20231023 | 180400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20231023 | 180300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20231023 | 180200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20231023 | 180100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20231023 | 180000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20231023 | 175900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20231023 | 175800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20231023 | 175700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20231023 | 175600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20231023 | 175500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20231023 | 175400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20231023 | 175300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20231023 | 175200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20231023 | 175100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20231023 | 175000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20231023 | 174900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20231023 | 174800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20231023 | 174700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20231023 | 174600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 5734 |
| 63 | 20231023 | 174500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20231023 | 174400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20231023 | 174300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20231023 | 174200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20231023 | 174100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20231023 | 174000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20231023 | 173900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20231023 | 173800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20231023 | 173700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20231023 | 173600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20231023 | 173500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20231023 | 173400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20231023 | 173300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20231023 | 173200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20231023 | 173100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20231023 | 173000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20231023 | 172900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20231023 | 172800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20231023 | 172700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20231023 | 172600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20231023 | 172500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20231023 | 172400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20231023 | 172300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20231023 | 172200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20231023 | 172100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20231023 | 172000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20231023 | 171900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20231023 | 171800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20231023 | 171700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20231023 | 171600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 5734 |
| 93 | 20231023 | 171500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20231023 | 171400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20231023 | 171300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20231023 | 171200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20231023 | 171100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20231023 | 171000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20231023 | 170900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20231023 | 170800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20231023 | 170700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20231023 | 170600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20231023 | 170500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20231023 | 170400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20231023 | 170300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20231023 | 170200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20231023 | 170100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20231023 | 170000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20231023 | 165900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20231023 | 165800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20231023 | 165700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20231023 | 165600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20231023 | 165500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20231023 | 165400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20231023 | 165300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20231023 | 165200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20231023 | 165100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20231023 | 165000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20231023 | 164900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20231023 | 164800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20231023 | 164700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20231023 | 164600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 5734 |
| 123 | 20231023 | 164500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20231023 | 164400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20231023 | 164300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20231023 | 164200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20231023 | 164100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20231023 | 164000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20231023 | 163900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20231023 | 163800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20231023 | 163700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20231023 | 163600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20231023 | 163500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20231023 | 163400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20231023 | 163300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20231023 | 163200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20231023 | 163100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20231023 | 163000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20231023 | 162900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20231023 | 162800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20231023 | 162700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20231023 | 162600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20231023 | 162500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20231023 | 162400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20231023 | 162300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20231023 | 162200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20231023 | 162100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20231023 | 162000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20231023 | 161900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20231023 | 161800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20231023 | 161700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20231023 | 161600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 5734 |
| 153 | 20231023 | 161500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20231023 | 161400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20231023 | 161300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20231023 | 161200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20231023 | 161100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20231023 | 161000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20231023 | 160900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20231023 | 160800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20231023 | 160700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20231023 | 160600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20231023 | 160500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20231023 | 160400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20231023 | 160300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20231023 | 160200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20231023 | 160100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20231023 | 160000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20231023 | 155900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20231023 | 155800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20231023 | 155700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20231023 | 155600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20231023 | 155500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20231023 | 155400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20231023 | 155300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20231023 | 155200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20231023 | 155100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20231023 | 155000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20231023 | 154900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20231023 | 154800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20231023 | 154700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20231023 | 154600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 5734 |
| 183 | 20231023 | 154500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20231023 | 154400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20231023 | 154300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20231023 | 154200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20231023 | 154100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20231023 | 154000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20231023 | 153900 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20231023 | 153800 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20231023 | 153700 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20231023 | 153600 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 193 | 20231023 | 153500 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20231023 | 153400 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20231023 | 153300 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20231023 | 153200 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20231023 | 153100 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20231023 | 153000 | 1695274955 | 3430 | 3430 | 3430 | 3430 | 5734 |
| 199 | 20231023 | 152900 | 1675607335 | 3450 | 3450 | 3450 | 3450 | 0 |
| 200 | 20231023 | 152800 | 1675607335 | 3450 | 3450 | 3450 | 3450 | 0 |
| 201 | 20231023 | 152700 | 1675607335 | 3450 | 3450 | 3450 | 3450 | 0 |
| 202 | 20231023 | 152600 | 1675607335 | 3450 | 3450 | 3450 | 3450 | 0 |
| 203 | 20231023 | 152500 | 1675607335 | 3450 | 3450 | 3450 | 3450 | 0 |
| 204 | 20231023 | 152400 | 1675607335 | 3450 | 3450 | 3450 | 3450 | 0 |
| 205 | 20231023 | 152300 | 1675607335 | 3450 | 3450 | 3450 | 3450 | 0 |
| 206 | 20231023 | 152200 | 1675607335 | 3450 | 3450 | 3450 | 3450 | 0 |
| 207 | 20231023 | 152100 | 1675607335 | 3450 | 3450 | 3450 | 3450 | 0 |
| 208 | 20231023 | 152000 | 1675607335 | 3450 | 3450 | 3450 | 3450 | 0 |
| 209 | 20231023 | 151900 | 1675607335 | 3450 | 3445 | 3450 | 3440 | 1159 |
| 210 | 20231023 | 151800 | 1671613025 | 3440 | 3440 | 3445 | 3440 | 571 |
| 211 | 20231023 | 151700 | 1669647265 | 3440 | 3445 | 3445 | 3440 | 1014 |
| 212 | 20231023 | 151600 | 1666158430 | 3440 | 3445 | 3450 | 3440 | 491 |
| 213 | 20231023 | 151500 | 1664467195 | 3445 | 3445 | 3445 | 3445 | 144 |
| 214 | 20231023 | 151400 | 1663971115 | 3450 | 3440 | 3450 | 3440 | 306 |
| 215 | 20231023 | 151300 | 1662916990 | 3440 | 3440 | 3440 | 3440 | 53 |
| 216 | 20231023 | 151200 | 1662734670 | 3445 | 3440 | 3445 | 3435 | 157 |
| 217 | 20231023 | 151100 | 1662194825 | 3445 | 3445 | 3445 | 3440 | 112 |
| 218 | 20231023 | 151000 | 1661809245 | 3445 | 3450 | 3450 | 3445 | 455 |
| 219 | 20231023 | 150900 | 1660241110 | 3445 | 3445 | 3450 | 3445 | 968 |
| 220 | 20231023 | 150800 | 1656904695 | 3440 | 3440 | 3440 | 3440 | 622 |
| 221 | 20231023 | 150700 | 1654765015 | 3435 | 3435 | 3440 | 3435 | 363 |
| 222 | 20231023 | 150600 | 1653518060 | 3435 | 3430 | 3440 | 3425 | 669 |
| 223 | 20231023 | 150500 | 1651219225 | 3425 | 3420 | 3425 | 3415 | 13671 |
| 224 | 20231023 | 150400 | 1604524175 | 3415 | 3430 | 3430 | 3415 | 1251 |
| 225 | 20231023 | 150300 | 1600240900 | 3425 | 3435 | 3435 | 3425 | 730 |
| 226 | 20231023 | 150200 | 1597738115 | 3435 | 3440 | 3440 | 3420 | 501 |
| 227 | 20231023 | 150100 | 1596020930 | 3435 | 3440 | 3440 | 3435 | 814 |
| 228 | 20231023 | 150000 | 1593223345 | 3440 | 3430 | 3445 | 3430 | 477 |
| 229 | 20231023 | 145900 | 1591584790 | 3430 | 3440 | 3445 | 3430 | 726 |
| 230 | 20231023 | 145800 | 1589090140 | 3430 | 3430 | 3435 | 3430 | 901 |
| 231 | 20231023 | 145700 | 1585999610 | 3430 | 3435 | 3435 | 3430 | 867 |
| 232 | 20231023 | 145600 | 1583024150 | 3430 | 3435 | 3435 | 3430 | 627 |
| 233 | 20231023 | 145500 | 1580873275 | 3435 | 3425 | 3440 | 3425 | 652 |
| 234 | 20231023 | 145400 | 1578636915 | 3435 | 3425 | 3440 | 3425 | 644 |
| 235 | 20231023 | 145300 | 1576429480 | 3430 | 3425 | 3435 | 3425 | 1176 |
| 236 | 20231023 | 145200 | 1572398160 | 3430 | 3425 | 3430 | 3420 | 369 |
| 237 | 20231023 | 145100 | 1571134120 | 3425 | 3430 | 3435 | 3420 | 846 |
| 238 | 20231023 | 145000 | 1568234475 | 3420 | 3420 | 3425 | 3415 | 1670 |
| 239 | 20231023 | 144900 | 1562522770 | 3425 | 3430 | 3430 | 3420 | 1369 |
| 240 | 20231023 | 144800 | 1557839195 | 3415 | 3420 | 3440 | 3415 | 1225 |
| 241 | 20231023 | 144700 | 1553650960 | 3415 | 3435 | 3435 | 3415 | 637 |
| 242 | 20231023 | 144600 | 1551472475 | 3420 | 3425 | 3425 | 3415 | 934 |
| 243 | 20231023 | 144500 | 1548277920 | 3425 | 3415 | 3425 | 3405 | 1742 |
| 244 | 20231023 | 144400 | 1542334220 | 3425 | 3415 | 3425 | 3415 | 572 |
| 245 | 20231023 | 144300 | 1540380820 | 3420 | 3420 | 3420 | 3415 | 482 |
| 246 | 20231023 | 144200 | 1538733775 | 3425 | 3420 | 3425 | 3415 | 508 |
| 247 | 20231023 | 144100 | 1536998150 | 3420 | 3420 | 3420 | 3415 | 845 |
| 248 | 20231023 | 144000 | 1534110460 | 3425 | 3430 | 3430 | 3425 | 169 |
| 249 | 20231023 | 143900 | 1533530910 | 3420 | 3425 | 3425 | 3420 | 731 |
| 250 | 20231023 | 143800 | 1531030305 | 3420 | 3420 | 3440 | 3420 | 442 |
| 251 | 20231023 | 143700 | 1529517220 | 3425 | 3430 | 3430 | 3420 | 397 |
| 252 | 20231023 | 143600 | 1528159160 | 3440 | 3425 | 3440 | 3420 | 760 |
| 253 | 20231023 | 143500 | 1525558070 | 3420 | 3425 | 3425 | 3420 | 548 |
| 254 | 20231023 | 143400 | 1523683385 | 3415 | 3430 | 3430 | 3415 | 487 |
| 255 | 20231023 | 143300 | 1522016595 | 3440 | 3425 | 3440 | 3420 | 450 |
| 256 | 20231023 | 143200 | 1520476490 | 3425 | 3430 | 3430 | 3425 | 715 |
| 257 | 20231023 | 143100 | 1518024300 | 3440 | 3445 | 3445 | 3440 | 3 |
| 258 | 20231023 | 143000 | 1518013975 | 3425 | 3445 | 3445 | 3425 | 370 |
| 259 | 20231023 | 142900 | 1516745045 | 3445 | 3440 | 3445 | 3420 | 644 |
| 260 | 20231023 | 142800 | 1514541910 | 3445 | 3430 | 3450 | 3430 | 1463 |
| 261 | 20231023 | 142700 | 1509516210 | 3425 | 3430 | 3435 | 3425 | 1137 |
| 262 | 20231023 | 142600 | 1505618105 | 3430 | 3430 | 3430 | 3430 | 626 |
| 263 | 20231023 | 142500 | 1503470925 | 3430 | 3430 | 3430 | 3430 | 329 |
| 264 | 20231023 | 142400 | 1502342455 | 3445 | 3445 | 3450 | 3425 | 551 |
| 265 | 20231023 | 142300 | 1500451115 | 3450 | 3435 | 3450 | 3435 | 383 |
| 266 | 20231023 | 142200 | 1499135480 | 3435 | 3440 | 3440 | 3425 | 428 |
| 267 | 20231023 | 142100 | 1497665620 | 3440 | 3440 | 3440 | 3435 | 416 |
| 268 | 20231023 | 142000 | 1496234610 | 3435 | 3435 | 3450 | 3435 | 516 |
| 269 | 20231023 | 141900 | 1494462135 | 3450 | 3445 | 3450 | 3435 | 2101 |
| 270 | 20231023 | 141800 | 1487237515 | 3440 | 3440 | 3450 | 3440 | 438 |
| 271 | 20231023 | 141700 | 1485729945 | 3440 | 3440 | 3450 | 3440 | 1731 |
| 272 | 20231023 | 141600 | 1479773490 | 3445 | 3445 | 3445 | 3445 | 105 |
| 273 | 20231023 | 141500 | 1479411765 | 3445 | 3450 | 3450 | 3445 | 450 |
| 274 | 20231023 | 141400 | 1477861095 | 3450 | 3445 | 3450 | 3440 | 567 |
| 275 | 20231023 | 141300 | 1475908845 | 3445 | 3450 | 3450 | 3445 | 337 |
| 276 | 20231023 | 141200 | 1474746780 | 3465 | 3455 | 3465 | 3450 | 2862 |
| 277 | 20231023 | 141100 | 1464865735 | 3465 | 3450 | 3465 | 3450 | 382 |
| 278 | 20231023 | 141000 | 1463547805 | 3465 | 3455 | 3465 | 3450 | 402 |
| 279 | 20231023 | 140900 | 1462159770 | 3455 | 3450 | 3460 | 3450 | 336 |
| 280 | 20231023 | 140800 | 1460999640 | 3460 | 3455 | 3465 | 3455 | 297 |
| 281 | 20231023 | 140700 | 1459973195 | 3455 | 3445 | 3455 | 3445 | 1452 |
| 282 | 20231023 | 140600 | 1454968955 | 3450 | 3460 | 3470 | 3450 | 358 |
| 283 | 20231023 | 140500 | 1453731705 | 3445 | 3445 | 3445 | 3445 | 381 |
| 284 | 20231023 | 140400 | 1452419160 | 3445 | 3470 | 3470 | 3445 | 466 |
| 285 | 20231023 | 140300 | 1450812540 | 3445 | 3475 | 3475 | 3445 | 431 |
| 286 | 20231023 | 140200 | 1449325415 | 3450 | 3455 | 3455 | 3450 | 2734 |
| 287 | 20231023 | 140100 | 1439891590 | 3480 | 3455 | 3480 | 3445 | 669 |
| 288 | 20231023 | 140000 | 1437583580 | 3455 | 3455 | 3455 | 3450 | 612 |
| 289 | 20231023 | 135900 | 1435470635 | 3455 | 3450 | 3455 | 3450 | 466 |
| 290 | 20231023 | 135800 | 1433862925 | 3450 | 3450 | 3450 | 3445 | 229 |
| 291 | 20231023 | 135700 | 1433073020 | 3455 | 3450 | 3475 | 3450 | 465 |
| 292 | 20231023 | 135600 | 1431466045 | 3450 | 3460 | 3475 | 3450 | 537 |
| 293 | 20231023 | 135500 | 1429610160 | 3450 | 3460 | 3460 | 3450 | 436 |
| 294 | 20231023 | 135400 | 1428105940 | 3450 | 3460 | 3460 | 3450 | 524 |
| 295 | 20231023 | 135300 | 1426294455 | 3460 | 3460 | 3480 | 3460 | 1428 |
| 296 | 20231023 | 135200 | 1421353555 | 3450 | 3450 | 3450 | 3450 | 399 |
| 297 | 20231023 | 135100 | 1419977005 | 3450 | 3460 | 3460 | 3450 | 404 |
| 298 | 20231023 | 135000 | 1418582045 | 3455 | 3450 | 3455 | 3450 | 468 |
| 299 | 20231023 | 134900 | 1416967145 | 3450 | 3460 | 3460 | 3450 | 326 |
| 300 | 20231023 | 134800 | 1415841245 | 3460 | 3450 | 3460 | 3450 | 187 |
| 301 | 20231023 | 134700 | 1415195265 | 3450 | 3445 | 3455 | 3445 | 1816 |
| 302 | 20231023 | 134600 | 1408935900 | 3445 | 3445 | 3445 | 3440 | 488 |
| 303 | 20231023 | 134500 | 1407256460 | 3450 | 3460 | 3465 | 3445 | 679 |
| 304 | 20231023 | 134400 | 1404915615 | 3450 | 3445 | 3455 | 3445 | 6594 |
| 305 | 20231023 | 134300 | 1382157440 | 3445 | 3450 | 3450 | 3445 | 644 |
| 306 | 20231023 | 134200 | 1379937980 | 3450 | 3455 | 3455 | 3450 | 747 |
| 307 | 20231023 | 134100 | 1377359265 | 3455 | 3460 | 3465 | 3455 | 479 |
| 308 | 20231023 | 134000 | 1375702310 | 3465 | 3450 | 3465 | 3450 | 338 |
| 309 | 20231023 | 133900 | 1374536180 | 3450 | 3460 | 3465 | 3450 | 693 |
| 310 | 20231023 | 133800 | 1372142135 | 3460 | 3455 | 3465 | 3455 | 378 |
| 311 | 20231023 | 133700 | 1370835925 | 3455 | 3450 | 3455 | 3450 | 145 |
| 312 | 20231023 | 133600 | 1370335000 | 3455 | 3460 | 3460 | 3455 | 1202 |
| 313 | 20231023 | 133500 | 1366178545 | 3460 | 3470 | 3470 | 3460 | 492 |
| 314 | 20231023 | 133400 | 1364474310 | 3470 | 3475 | 3475 | 3470 | 337 |
| 315 | 20231023 | 133300 | 1363304910 | 3475 | 3475 | 3480 | 3470 | 779 |
| 316 | 20231023 | 133200 | 1360596740 | 3480 | 3490 | 3490 | 3480 | 113 |
| 317 | 20231023 | 133100 | 1360203030 | 3500 | 3495 | 3500 | 3490 | 672 |
| 318 | 20231023 | 133000 | 1357855590 | 3495 | 3510 | 3510 | 3495 | 870 |
| 319 | 20231023 | 132900 | 1354810545 | 3510 | 3510 | 3510 | 3490 | 2839 |
| 320 | 20231023 | 132800 | 1344863405 | 3510 | 3510 | 3510 | 3475 | 9020 |
| 321 | 20231023 | 132700 | 1313445265 | 3480 | 3490 | 3515 | 3480 | 10409 |
| 322 | 20231023 | 132600 | 1277213510 | 3510 | 3495 | 3510 | 3490 | 1523 |
| 323 | 20231023 | 132500 | 1271886560 | 3495 | 3495 | 3505 | 3490 | 1063 |
| 324 | 20231023 | 132400 | 1268171345 | 3485 | 3485 | 3500 | 3485 | 851 |
| 325 | 20231023 | 132300 | 1265204320 | 3485 | 3485 | 3510 | 3480 | 712 |
| 326 | 20231023 | 132200 | 1262713420 | 3490 | 3485 | 3490 | 3485 | 520 |
| 327 | 20231023 | 132100 | 1260899700 | 3490 | 3490 | 3500 | 3490 | 396 |
| 328 | 20231023 | 132000 | 1259516600 | 3490 | 3505 | 3510 | 3490 | 1485 |
| 329 | 20231023 | 131900 | 1254317950 | 3505 | 3490 | 3505 | 3480 | 5768 |
| 330 | 20231023 | 131800 | 1234180625 | 3485 | 3485 | 3490 | 3485 | 1010 |
| 331 | 20231023 | 131700 | 1230660330 | 3485 | 3500 | 3500 | 3485 | 1322 |
| 332 | 20231023 | 131600 | 1226042555 | 3500 | 3475 | 3500 | 3475 | 5273 |
| 333 | 20231023 | 131500 | 1207629275 | 3470 | 3480 | 3480 | 3460 | 5031 |
| 334 | 20231023 | 131400 | 1190150360 | 3485 | 3480 | 3485 | 3480 | 504 |
| 335 | 20231023 | 131300 | 1188395445 | 3480 | 3480 | 3480 | 3480 | 1406 |
| 336 | 20231023 | 131200 | 1183502565 | 3480 | 3485 | 3485 | 3480 | 681 |
| 337 | 20231023 | 131100 | 1181131415 | 3480 | 3485 | 3485 | 3480 | 415 |
| 338 | 20231023 | 131000 | 1179686895 | 3485 | 3485 | 3485 | 3480 | 702 |
| 339 | 20231023 | 130900 | 1177242545 | 3485 | 3485 | 3495 | 3485 | 721 |
| 340 | 20231023 | 130800 | 1174729000 | 3485 | 3490 | 3495 | 3480 | 388 |
| 341 | 20231023 | 130700 | 1173378225 | 3480 | 3490 | 3495 | 3480 | 2352 |
| 342 | 20231023 | 130600 | 1165172745 | 3490 | 3485 | 3490 | 3475 | 499 |
| 343 | 20231023 | 130500 | 1163437780 | 3465 | 3465 | 3485 | 3460 | 13431 |
| 344 | 20231023 | 130400 | 1116644615 | 3480 | 3460 | 3480 | 3460 | 1002 |
| 345 | 20231023 | 130300 | 1113159815 | 3460 | 3480 | 3480 | 3460 | 287 |
| 346 | 20231023 | 130200 | 1112165075 | 3450 | 3455 | 3480 | 3450 | 3490 |
| 347 | 20231023 | 130100 | 1100040910 | 3450 | 3480 | 3480 | 3450 | 459 |
| 348 | 20231023 | 130000 | 1098453070 | 3480 | 3460 | 3480 | 3450 | 1476 |
| 349 | 20231023 | 125900 | 1093331580 | 3455 | 3460 | 3460 | 3455 | 2157 |
| 350 | 20231023 | 125800 | 1085870860 | 3460 | 3470 | 3470 | 3460 | 385 |
| 351 | 20231023 | 125700 | 1084537190 | 3480 | 3480 | 3480 | 3475 | 1322 |
| 352 | 20231023 | 125600 | 1079939095 | 3480 | 3465 | 3480 | 3460 | 2547 |
| 353 | 20231023 | 125500 | 1071099960 | 3480 | 3460 | 3480 | 3460 | 263 |
| 354 | 20231023 | 125400 | 1070189940 | 3485 | 3455 | 3485 | 3455 | 520 |
| 355 | 20231023 | 125300 | 1068390760 | 3480 | 3450 | 3480 | 3450 | 4548 |
| 356 | 20231023 | 125200 | 1052585595 | 3450 | 3445 | 3450 | 3445 | 561 |
| 357 | 20231023 | 125100 | 1050651445 | 3450 | 3445 | 3455 | 3445 | 2259 |
| 358 | 20231023 | 125000 | 1042867645 | 3440 | 3440 | 3445 | 3440 | 580 |
| 359 | 20231023 | 124900 | 1040871720 | 3445 | 3465 | 3465 | 3445 | 1251 |
| 360 | 20231023 | 124800 | 1036556980 | 3450 | 3470 | 3470 | 3450 | 346 |
| 361 | 20231023 | 124700 | 1035360610 | 3450 | 3450 | 3450 | 3450 | 418 |
| 362 | 20231023 | 124600 | 1033918510 | 3475 | 3450 | 3475 | 3450 | 408 |
| 363 | 20231023 | 124500 | 1032510860 | 3450 | 3480 | 3480 | 3450 | 462 |
| 364 | 20231023 | 124400 | 1030914200 | 3450 | 3455 | 3480 | 3450 | 4523 |
| 365 | 20231023 | 124300 | 1015281450 | 3475 | 3450 | 3475 | 3450 | 1763 |
| 366 | 20231023 | 124200 | 1009163060 | 3465 | 3445 | 3465 | 3445 | 1231 |
| 367 | 20231023 | 124100 | 1004916015 | 3465 | 3445 | 3465 | 3445 | 1542 |
| 368 | 20231023 | 124000 | 999575720 | 3445 | 3455 | 3475 | 3445 | 3107 |
| 369 | 20231023 | 123900 | 988796765 | 3435 | 3455 | 3470 | 3435 | 1579 |
| 370 | 20231023 | 123800 | 983332925 | 3435 | 3430 | 3455 | 3430 | 974 |
| 371 | 20231023 | 123700 | 979987190 | 3445 | 3450 | 3455 | 3445 | 2201 |
| 372 | 20231023 | 123600 | 972392670 | 3445 | 3430 | 3445 | 3420 | 4065 |
| 373 | 20231023 | 123500 | 958418625 | 3425 | 3430 | 3430 | 3425 | 427 |
| 374 | 20231023 | 123400 | 956955020 | 3420 | 3440 | 3440 | 3420 | 358 |
| 375 | 20231023 | 123300 | 955730620 | 3440 | 3420 | 3440 | 3420 | 699 |
| 376 | 20231023 | 123200 | 953336925 | 3420 | 3420 | 3420 | 3415 | 537 |
| 377 | 20231023 | 123100 | 951501920 | 3435 | 3420 | 3435 | 3420 | 310 |
| 378 | 20231023 | 123000 | 950441690 | 3425 | 3425 | 3440 | 3420 | 768 |
| 379 | 20231023 | 122900 | 947810705 | 3435 | 3430 | 3435 | 3430 | 96 |
| 380 | 20231023 | 122800 | 947481165 | 3435 | 3425 | 3435 | 3425 | 581 |
| 381 | 20231023 | 122700 | 945489120 | 3425 | 3425 | 3440 | 3425 | 1124 |
| 382 | 20231023 | 122600 | 941637340 | 3420 | 3420 | 3420 | 3420 | 439 |
| 383 | 20231023 | 122500 | 940135960 | 3420 | 3445 | 3445 | 3420 | 374 |
| 384 | 20231023 | 122400 | 938854500 | 3425 | 3445 | 3450 | 3425 | 420 |
| 385 | 20231023 | 122300 | 937414135 | 3445 | 3425 | 3445 | 3425 | 565 |
| 386 | 20231023 | 122200 | 935478970 | 3425 | 3425 | 3425 | 3425 | 362 |
| 387 | 20231023 | 122100 | 934239120 | 3445 | 3425 | 3445 | 3425 | 824 |
| 388 | 20231023 | 122000 | 931414300 | 3425 | 3425 | 3425 | 3425 | 343 |
| 389 | 20231023 | 121900 | 930239525 | 3420 | 3430 | 3430 | 3420 | 314 |
| 390 | 20231023 | 121800 | 929165560 | 3420 | 3430 | 3430 | 3420 | 691 |
| 391 | 20231023 | 121700 | 926801480 | 3435 | 3435 | 3435 | 3435 | 220 |
| 392 | 20231023 | 121600 | 926045780 | 3445 | 3430 | 3445 | 3430 | 396 |
| 393 | 20231023 | 121500 | 924687470 | 3425 | 3440 | 3450 | 3425 | 1523 |
| 394 | 20231023 | 121400 | 919452110 | 3440 | 3435 | 3440 | 3435 | 589 |
| 395 | 20231023 | 121300 | 917428860 | 3435 | 3425 | 3435 | 3425 | 519 |
| 396 | 20231023 | 121200 | 915649945 | 3420 | 3430 | 3435 | 3420 | 620 |
| 397 | 20231023 | 121100 | 913526745 | 3420 | 3435 | 3435 | 3420 | 1383 |
| 398 | 20231023 | 121000 | 908792570 | 3440 | 3435 | 3440 | 3435 | 352 |
| 399 | 20231023 | 120900 | 907583440 | 3435 | 3440 | 3440 | 3435 | 591 |
| 400 | 20231023 | 120800 | 905551640 | 3450 | 3440 | 3450 | 3440 | 465 |
| 401 | 20231023 | 120700 | 903952020 | 3440 | 3440 | 3440 | 3440 | 1982 |
| 402 | 20231023 | 120600 | 897133940 | 3445 | 3445 | 3455 | 3445 | 712 |
| 403 | 20231023 | 120500 | 894679055 | 3450 | 3450 | 3450 | 3450 | 140 |
| 404 | 20231023 | 120400 | 894196055 | 3455 | 3455 | 3455 | 3455 | 131 |
| 405 | 20231023 | 120300 | 893743450 | 3455 | 3450 | 3455 | 3450 | 186 |
| 406 | 20231023 | 120200 | 893101320 | 3455 | 3450 | 3455 | 3450 | 274 |
| 407 | 20231023 | 120100 | 892154925 | 3455 | 3455 | 3455 | 3455 | 4 |
| 408 | 20231023 | 120000 | 892141105 | 3455 | 3450 | 3455 | 3450 | 587 |
| 409 | 20231023 | 115900 | 890115520 | 3450 | 3450 | 3455 | 3450 | 199 |
| 410 | 20231023 | 115800 | 889428960 | 3450 | 3450 | 3450 | 3450 | 22 |
| 411 | 20231023 | 115700 | 889353060 | 3450 | 3450 | 3450 | 3450 | 89 |
| 412 | 20231023 | 115600 | 889046010 | 3450 | 3450 | 3450 | 3450 | 144 |
| 413 | 20231023 | 115500 | 888549210 | 3450 | 3455 | 3455 | 3450 | 3646 |
| 414 | 20231023 | 115400 | 875970255 | 3460 | 3460 | 3460 | 3460 | 291 |
| 415 | 20231023 | 115300 | 874963395 | 3455 | 3460 | 3465 | 3455 | 160 |
| 416 | 20231023 | 115200 | 874410285 | 3465 | 3470 | 3470 | 3465 | 160 |
| 417 | 20231023 | 115100 | 873855880 | 3470 | 3460 | 3470 | 3460 | 159 |
| 418 | 20231023 | 115000 | 873305275 | 3460 | 3460 | 3460 | 3460 | 237 |
| 419 | 20231023 | 114900 | 872485255 | 3465 | 3460 | 3465 | 3460 | 235 |
| 420 | 20231023 | 114800 | 871671515 | 3460 | 3460 | 3460 | 3460 | 87 |
| 421 | 20231023 | 114700 | 871370495 | 3455 | 3455 | 3460 | 3455 | 336 |
| 422 | 20231023 | 114600 | 870208650 | 3460 | 3455 | 3460 | 3455 | 42 |
| 423 | 20231023 | 114500 | 870063530 | 3455 | 3460 | 3460 | 3455 | 1257 |
| 424 | 20231023 | 114400 | 865719310 | 3455 | 3455 | 3460 | 3455 | 156 |
| 425 | 20231023 | 114300 | 865180320 | 3460 | 3460 | 3460 | 3460 | 225 |
| 426 | 20231023 | 114200 | 864401820 | 3460 | 3460 | 3460 | 3460 | 89 |
| 427 | 20231023 | 114100 | 864093880 | 3455 | 3455 | 3460 | 3455 | 295 |
| 428 | 20231023 | 114000 | 863073910 | 3460 | 3460 | 3460 | 3460 | 2 |
| 429 | 20231023 | 113900 | 863066990 | 3460 | 3455 | 3460 | 3455 | 897 |
| 430 | 20231023 | 113800 | 859967420 | 3455 | 3465 | 3465 | 3455 | 3659 |
| 431 | 20231023 | 113700 | 847300865 | 3470 | 3470 | 3470 | 3470 | 150 |
| 432 | 20231023 | 113600 | 846780365 | 3470 | 3470 | 3470 | 3470 | 89 |
| 433 | 20231023 | 113500 | 846471535 | 3470 | 3470 | 3470 | 3470 | 233 |
| 434 | 20231023 | 113400 | 845663025 | 3470 | 3475 | 3475 | 3470 | 539 |
| 435 | 20231023 | 113300 | 843792685 | 3465 | 3465 | 3465 | 3465 | 546 |
| 436 | 20231023 | 113200 | 841900795 | 3460 | 3460 | 3460 | 3460 | 155 |
| 437 | 20231023 | 113100 | 841364495 | 3465 | 3460 | 3465 | 3460 | 2306 |
| 438 | 20231023 | 113000 | 833384645 | 3465 | 3465 | 3465 | 3465 | 234 |
| 439 | 20231023 | 112900 | 832573835 | 3460 | 3460 | 3465 | 3460 | 547 |
| 440 | 20231023 | 112800 | 830681205 | 3465 | 3465 | 3465 | 3465 | 236 |
| 441 | 20231023 | 112700 | 829863465 | 3465 | 3465 | 3465 | 3465 | 89 |
| 442 | 20231023 | 112600 | 829555080 | 3460 | 3460 | 3465 | 3460 | 375 |
| 443 | 20231023 | 112500 | 828256945 | 3465 | 3465 | 3465 | 3460 | 75 |
| 444 | 20231023 | 112400 | 827997075 | 3465 | 3465 | 3465 | 3465 | 410 |
| 445 | 20231023 | 112300 | 826576425 | 3460 | 3460 | 3465 | 3460 | 152 |
| 446 | 20231023 | 112200 | 826050495 | 3465 | 3465 | 3465 | 3465 | 0 |
| 447 | 20231023 | 112100 | 826050495 | 3465 | 3460 | 3465 | 3460 | 109 |
| 448 | 20231023 | 112000 | 825673305 | 3460 | 3460 | 3465 | 3460 | 271 |
| 449 | 20231023 | 111900 | 824734555 | 3465 | 3465 | 3475 | 3465 | 58 |
| 450 | 20231023 | 111800 | 824533025 | 3455 | 3460 | 3465 | 3455 | 2416 |
| 451 | 20231023 | 111700 | 816174695 | 3460 | 3470 | 3470 | 3460 | 4727 |
| 452 | 20231023 | 111600 | 799787290 | 3475 | 3475 | 3475 | 3475 | 882 |
| 453 | 20231023 | 111500 | 796722340 | 3480 | 3480 | 3480 | 3480 | 519 |
| 454 | 20231023 | 111400 | 794916220 | 3475 | 3480 | 3480 | 3475 | 850 |
| 455 | 20231023 | 111300 | 791958720 | 3475 | 3480 | 3480 | 3475 | 1485 |
| 456 | 20231023 | 111200 | 786791175 | 3480 | 3480 | 3480 | 3480 | 272 |
| 457 | 20231023 | 111100 | 785844615 | 3475 | 3480 | 3480 | 3475 | 207 |
| 458 | 20231023 | 111000 | 785124385 | 3475 | 3480 | 3480 | 3475 | 1150 |
| 459 | 20231023 | 110900 | 781122630 | 3480 | 3485 | 3485 | 3480 | 1270 |
| 460 | 20231023 | 110800 | 776701630 | 3485 | 3485 | 3485 | 3485 | 1 |
| 461 | 20231023 | 110700 | 776698145 | 3480 | 3480 | 3480 | 3480 | 519 |
| 462 | 20231023 | 110600 | 774892025 | 3475 | 3475 | 3475 | 3475 | 504 |
| 463 | 20231023 | 110500 | 773140625 | 3475 | 3475 | 3475 | 3475 | 701 |
| 464 | 20231023 | 110400 | 770704650 | 3475 | 3480 | 3480 | 3475 | 24 |
| 465 | 20231023 | 110300 | 770621240 | 3480 | 3480 | 3480 | 3480 | 561 |
| 466 | 20231023 | 110200 | 768668960 | 3480 | 3480 | 3480 | 3480 | 59 |
| 467 | 20231023 | 110100 | 768463640 | 3475 | 3480 | 3480 | 3475 | 604 |
| 468 | 20231023 | 110000 | 766362480 | 3485 | 3485 | 3485 | 3485 | 266 |
| 469 | 20231023 | 105900 | 765435470 | 3480 | 3480 | 3485 | 3480 | 150 |
| 470 | 20231023 | 105800 | 764913460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 471 | 20231023 | 105700 | 764913460 | 3485 | 3480 | 3485 | 3480 | 516 |
| 472 | 20231023 | 105600 | 763115455 | 3475 | 3480 | 3480 | 3475 | 103 |
| 473 | 20231023 | 105500 | 762757515 | 3480 | 3485 | 3485 | 3480 | 231 |
| 474 | 20231023 | 105400 | 761952495 | 3485 | 3480 | 3485 | 3480 | 197 |
| 475 | 20231023 | 105300 | 761266670 | 3475 | 3475 | 3475 | 3475 | 143 |
| 476 | 20231023 | 105200 | 760769745 | 3480 | 3475 | 3480 | 3475 | 420 |
| 477 | 20231023 | 105100 | 759309650 | 3470 | 3475 | 3475 | 3465 | 1044 |
| 478 | 20231023 | 105000 | 755689940 | 3470 | 3475 | 3475 | 3470 | 807 |
| 479 | 20231023 | 104900 | 752887910 | 3475 | 3480 | 3480 | 3475 | 57 |
| 480 | 20231023 | 104800 | 752689825 | 3470 | 3480 | 3480 | 3470 | 450 |
| 481 | 20231023 | 104700 | 751125685 | 3475 | 3480 | 3480 | 3475 | 63 |
| 482 | 20231023 | 104600 | 750906700 | 3480 | 3480 | 3485 | 3480 | 205 |
| 483 | 20231023 | 104500 | 750193290 | 3480 | 3480 | 3480 | 3480 | 92 |
| 484 | 20231023 | 104400 | 749873130 | 3475 | 3480 | 3480 | 3475 | 168 |
| 485 | 20231023 | 104300 | 749288520 | 3475 | 3480 | 3480 | 3475 | 195 |
| 486 | 20231023 | 104200 | 748610695 | 3475 | 3475 | 3475 | 3475 | 95 |
| 487 | 20231023 | 104100 | 748280570 | 3475 | 3475 | 3475 | 3475 | 50 |
| 488 | 20231023 | 104000 | 748106820 | 3485 | 3485 | 3485 | 3485 | 181 |
| 489 | 20231023 | 103900 | 747476035 | 3475 | 3475 | 3475 | 3470 | 247 |
| 490 | 20231023 | 103800 | 746618110 | 3475 | 3475 | 3475 | 3475 | 283 |
| 491 | 20231023 | 103700 | 745634685 | 3470 | 3475 | 3475 | 3470 | 323 |
| 492 | 20231023 | 103600 | 744513015 | 3475 | 3475 | 3475 | 3475 | 100 |
| 493 | 20231023 | 103500 | 744165515 | 3480 | 3480 | 3480 | 3480 | 0 |
| 494 | 20231023 | 103400 | 744165515 | 3480 | 3490 | 3490 | 3480 | 1609 |
| 495 | 20231023 | 103300 | 738563740 | 3490 | 3485 | 3490 | 3480 | 339 |
| 496 | 20231023 | 103200 | 737382060 | 3485 | 3485 | 3485 | 3485 | 123 |
| 497 | 20231023 | 103100 | 736953405 | 3490 | 3490 | 3490 | 3480 | 204 |
| 498 | 20231023 | 103000 | 736241565 | 3480 | 3480 | 3480 | 3480 | 132 |
| 499 | 20231023 | 102900 | 735782205 | 3475 | 3480 | 3480 | 3475 | 581 |
| 500 | 20231023 | 102800 | 733760825 | 3485 | 3490 | 3490 | 3485 | 51 |
| 501 | 20231023 | 102700 | 733583085 | 3490 | 3480 | 3490 | 3480 | 899 |
| 502 | 20231023 | 102600 | 730448330 | 3480 | 3470 | 3480 | 3470 | 508 |
| 503 | 20231023 | 102500 | 728682490 | 3470 | 3470 | 3470 | 3470 | 176 |
| 504 | 20231023 | 102400 | 728071770 | 3470 | 3475 | 3475 | 3470 | 91 |
| 505 | 20231023 | 102300 | 727755560 | 3475 | 3475 | 3475 | 3475 | 195 |
| 506 | 20231023 | 102200 | 727077935 | 3485 | 3485 | 3485 | 3485 | 0 |
| 507 | 20231023 | 102100 | 727077935 | 3485 | 3480 | 3485 | 3480 | 304 |
| 508 | 20231023 | 102000 | 726018565 | 3480 | 3475 | 3480 | 3470 | 2573 |
| 509 | 20231023 | 101900 | 717076195 | 3475 | 3475 | 3480 | 3475 | 1198 |
| 510 | 20231023 | 101800 | 712912165 | 3475 | 3475 | 3475 | 3475 | 88 |
| 511 | 20231023 | 101700 | 712606365 | 3470 | 3460 | 3470 | 3460 | 918 |
| 512 | 20231023 | 101600 | 709423575 | 3460 | 3455 | 3460 | 3455 | 18 |
| 513 | 20231023 | 101500 | 709361375 | 3465 | 3465 | 3465 | 3465 | 577 |
| 514 | 20231023 | 101400 | 707362070 | 3465 | 3465 | 3465 | 3465 | 176 |
| 515 | 20231023 | 101300 | 706752230 | 3465 | 3465 | 3465 | 3465 | 13 |
| 516 | 20231023 | 101200 | 706707185 | 3465 | 3455 | 3465 | 3455 | 124 |
| 517 | 20231023 | 101100 | 706277925 | 3450 | 3455 | 3455 | 3450 | 1596 |
| 518 | 20231023 | 101000 | 700771110 | 3470 | 3470 | 3470 | 3470 | 148 |
| 519 | 20231023 | 100900 | 700257550 | 3470 | 3465 | 3470 | 3465 | 88 |
| 520 | 20231023 | 100800 | 699952550 | 3470 | 3450 | 3470 | 3450 | 1827 |
| 521 | 20231023 | 100700 | 693632070 | 3450 | 3455 | 3455 | 3450 | 162 |
| 522 | 20231023 | 100600 | 693073160 | 3455 | 3455 | 3455 | 3450 | 1269 |
| 523 | 20231023 | 100500 | 688693765 | 3450 | 3450 | 3450 | 3450 | 10 |
| 524 | 20231023 | 100400 | 688659265 | 3450 | 3455 | 3455 | 3450 | 2113 |
| 525 | 20231023 | 100300 | 681359730 | 3460 | 3465 | 3465 | 3460 | 325 |
| 526 | 20231023 | 100200 | 680234785 | 3465 | 3460 | 3465 | 3460 | 246 |
| 527 | 20231023 | 100100 | 679382895 | 3465 | 3460 | 3465 | 3460 | 52 |
| 528 | 20231023 | 100000 | 679202965 | 3465 | 3460 | 3465 | 3460 | 310 |
| 529 | 20231023 | 095900 | 678128895 | 3460 | 3455 | 3460 | 3455 | 893 |
| 530 | 20231023 | 095800 | 675043070 | 3455 | 3455 | 3455 | 3455 | 1163 |
| 531 | 20231023 | 095700 | 671024905 | 3460 | 3460 | 3460 | 3460 | 386 |
| 532 | 20231023 | 095600 | 669689345 | 3455 | 3470 | 3470 | 3455 | 271 |
| 533 | 20231023 | 095500 | 668751715 | 3470 | 3470 | 3470 | 3465 | 687 |
| 534 | 20231023 | 095400 | 666370325 | 3475 | 3470 | 3475 | 3470 | 676 |
| 535 | 20231023 | 095300 | 664024460 | 3470 | 3470 | 3470 | 3470 | 1310 |
| 536 | 20231023 | 095200 | 659478760 | 3470 | 3470 | 3470 | 3470 | 4 |
| 537 | 20231023 | 095100 | 659464880 | 3475 | 3465 | 3475 | 3465 | 5272 |
| 538 | 20231023 | 095000 | 641196820 | 3460 | 3460 | 3460 | 3460 | 861 |
| 539 | 20231023 | 094900 | 638217760 | 3460 | 3465 | 3465 | 3460 | 266 |
| 540 | 20231023 | 094800 | 637297350 | 3465 | 3455 | 3465 | 3455 | 2992 |
| 541 | 20231023 | 094700 | 626933020 | 3455 | 3455 | 3455 | 3455 | 80 |
| 542 | 20231023 | 094600 | 626656620 | 3450 | 3460 | 3460 | 3450 | 212 |
| 543 | 20231023 | 094500 | 625924210 | 3465 | 3460 | 3475 | 3460 | 3341 |
| 544 | 20231023 | 094400 | 614345805 | 3470 | 3470 | 3470 | 3470 | 0 |
| 545 | 20231023 | 094300 | 614345805 | 3470 | 3470 | 3470 | 3435 | 851 |
| 546 | 20231023 | 094200 | 611409600 | 3475 | 3475 | 3475 | 3475 | 4 |
| 547 | 20231023 | 094100 | 611395700 | 3475 | 3470 | 3475 | 3470 | 223 |
| 548 | 20231023 | 094000 | 610620965 | 3475 | 3470 | 3475 | 3470 | 88 |
| 549 | 20231023 | 093900 | 610315350 | 3470 | 3470 | 3475 | 3470 | 2798 |
| 550 | 20231023 | 093800 | 600596095 | 3470 | 3465 | 3470 | 3465 | 3460 |
| 551 | 20231023 | 093700 | 588600435 | 3470 | 3465 | 3470 | 3465 | 2355 |
| 552 | 20231023 | 093600 | 580439385 | 3460 | 3455 | 3460 | 3455 | 2409 |
| 553 | 20231023 | 093500 | 572104890 | 3455 | 3455 | 3455 | 3455 | 8 |
| 554 | 20231023 | 093400 | 572077250 | 3455 | 3460 | 3460 | 3455 | 189 |
| 555 | 20231023 | 093300 | 571423315 | 3460 | 3460 | 3460 | 3450 | 2267 |
| 556 | 20231023 | 093200 | 563597370 | 3460 | 3460 | 3465 | 3460 | 982 |
| 557 | 20231023 | 093100 | 560198725 | 3465 | 3435 | 3465 | 3435 | 19120 |
| 558 | 20231023 | 093000 | 494262900 | 3435 | 3435 | 3435 | 3435 | 229 |
| 559 | 20231023 | 092900 | 493476285 | 3430 | 3430 | 3430 | 3425 | 1380 |
| 560 | 20231023 | 092800 | 488742890 | 3430 | 3425 | 3430 | 3425 | 1960 |
| 561 | 20231023 | 092700 | 482024140 | 3430 | 3425 | 3430 | 3425 | 754 |
| 562 | 20231023 | 092600 | 479439170 | 3425 | 3420 | 3425 | 3420 | 1427 |
| 563 | 20231023 | 092500 | 474558630 | 3420 | 3425 | 3430 | 3420 | 501 |
| 564 | 20231023 | 092400 | 472844295 | 3425 | 3415 | 3425 | 3415 | 383 |
| 565 | 20231023 | 092300 | 471533390 | 3440 | 3440 | 3440 | 3440 | 0 |
| 566 | 20231023 | 092200 | 471533390 | 3440 | 3440 | 3440 | 3440 | 213 |
| 567 | 20231023 | 092100 | 470800670 | 3405 | 3435 | 3445 | 3405 | 4584 |
| 568 | 20231023 | 092000 | 455081765 | 3435 | 3435 | 3435 | 3410 | 500 |
| 569 | 20231023 | 091900 | 453366765 | 3430 | 3450 | 3450 | 3395 | 3763 |
| 570 | 20231023 | 091800 | 440535235 | 3420 | 3440 | 3440 | 3420 | 10480 |
| 571 | 20231023 | 091700 | 404514070 | 3445 | 3455 | 3455 | 3445 | 3566 |
| 572 | 20231023 | 091600 | 392218390 | 3455 | 3455 | 3455 | 3455 | 558 |
| 573 | 20231023 | 091500 | 390290500 | 3455 | 3465 | 3465 | 3455 | 2897 |
| 574 | 20231023 | 091400 | 380268285 | 3465 | 3460 | 3465 | 3460 | 3677 |
| 575 | 20231023 | 091300 | 367537790 | 3460 | 3455 | 3460 | 3450 | 1341 |
| 576 | 20231023 | 091200 | 362902755 | 3455 | 3450 | 3455 | 3450 | 2342 |
| 577 | 20231023 | 091100 | 354822495 | 3450 | 3440 | 3450 | 3430 | 3284 |
| 578 | 20231023 | 091000 | 343517100 | 3435 | 3430 | 3435 | 3430 | 5184 |
| 579 | 20231023 | 090900 | 325710490 | 3430 | 3430 | 3430 | 3430 | 813 |
| 580 | 20231023 | 090800 | 322921900 | 3425 | 3420 | 3425 | 3420 | 7314 |
| 581 | 20231023 | 090700 | 297872450 | 3425 | 3420 | 3425 | 3420 | 300 |
| 582 | 20231023 | 090600 | 296846200 | 3425 | 3425 | 3425 | 3425 | 0 |
| 583 | 20231023 | 090500 | 296846200 | 3425 | 3420 | 3425 | 3410 | 461 |
| 584 | 20231023 | 090400 | 295271725 | 3425 | 3430 | 3435 | 3425 | 1103 |
| 585 | 20231023 | 090300 | 291488935 | 3430 | 3400 | 3430 | 3400 | 26394 |
| 586 | 20231023 | 090200 | 201722945 | 3400 | 3405 | 3405 | 3400 | 37832 |
| 587 | 20231023 | 090100 | 73032485 | 3430 | 3405 | 3430 | 3400 | 6461 |
| 588 | 20231023 | 090000 | 50939060 | 3395 | 3395 | 3410 | 3390 | 14655 |