28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 183100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 1964 |
| 3 | 20231010 | 183000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 4 | 20231010 | 182900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 5 | 20231010 | 182800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 6 | 20231010 | 182700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 7 | 20231010 | 182600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 8 | 20231010 | 182500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 9 | 20231010 | 182400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 10 | 20231010 | 182300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 11 | 20231010 | 182200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 12 | 20231010 | 182100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 13 | 20231010 | 182000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 14 | 20231010 | 181900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 15 | 20231010 | 181800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 16 | 20231010 | 181700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 17 | 20231010 | 181600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 18 | 20231010 | 181500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 19 | 20231010 | 181400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 20 | 20231010 | 181300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 21 | 20231010 | 181200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 22 | 20231010 | 181100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 23 | 20231010 | 181000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 24 | 20231010 | 180900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 25 | 20231010 | 180800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 26 | 20231010 | 180700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 27 | 20231010 | 180600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 28 | 20231010 | 180500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 29 | 20231010 | 180400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 30 | 20231010 | 180300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 31 | 20231010 | 180200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 32 | 20231010 | 180100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 1964 |
| 33 | 20231010 | 180000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 34 | 20231010 | 175900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 35 | 20231010 | 175800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 36 | 20231010 | 175700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 37 | 20231010 | 175600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 38 | 20231010 | 175500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 39 | 20231010 | 175400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 40 | 20231010 | 175300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 41 | 20231010 | 175200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 42 | 20231010 | 175100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 43 | 20231010 | 175000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 44 | 20231010 | 174900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 45 | 20231010 | 174800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 46 | 20231010 | 174700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 47 | 20231010 | 174600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 48 | 20231010 | 174500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 49 | 20231010 | 174400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 50 | 20231010 | 174300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 51 | 20231010 | 174200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 52 | 20231010 | 174100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 53 | 20231010 | 174000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 54 | 20231010 | 173900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 55 | 20231010 | 173800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 56 | 20231010 | 173700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 57 | 20231010 | 173600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 58 | 20231010 | 173500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 59 | 20231010 | 173400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 60 | 20231010 | 173300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 61 | 20231010 | 173200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 62 | 20231010 | 173100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 1964 |
| 63 | 20231010 | 173000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 64 | 20231010 | 172900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 65 | 20231010 | 172800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 66 | 20231010 | 172700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 67 | 20231010 | 172600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 68 | 20231010 | 172500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 69 | 20231010 | 172400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 70 | 20231010 | 172300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 71 | 20231010 | 172200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 72 | 20231010 | 172100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 73 | 20231010 | 172000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 74 | 20231010 | 171900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 75 | 20231010 | 171800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 76 | 20231010 | 171700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 77 | 20231010 | 171600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 78 | 20231010 | 171500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 79 | 20231010 | 171400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 80 | 20231010 | 171300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 81 | 20231010 | 171200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 82 | 20231010 | 171100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 83 | 20231010 | 171000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 84 | 20231010 | 170900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 85 | 20231010 | 170800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 86 | 20231010 | 170700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 87 | 20231010 | 170600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 88 | 20231010 | 170500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 89 | 20231010 | 170400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 90 | 20231010 | 170300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 91 | 20231010 | 170200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 92 | 20231010 | 170100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 1964 |
| 93 | 20231010 | 170000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 94 | 20231010 | 165900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 95 | 20231010 | 165800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 96 | 20231010 | 165700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 97 | 20231010 | 165600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 98 | 20231010 | 165500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 99 | 20231010 | 165400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 100 | 20231010 | 165300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 101 | 20231010 | 165200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 102 | 20231010 | 165100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 103 | 20231010 | 165000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 104 | 20231010 | 164900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 105 | 20231010 | 164800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 106 | 20231010 | 164700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 107 | 20231010 | 164600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 108 | 20231010 | 164500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 109 | 20231010 | 164400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 110 | 20231010 | 164300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 111 | 20231010 | 164200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 112 | 20231010 | 164100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 113 | 20231010 | 164000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 114 | 20231010 | 163900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 115 | 20231010 | 163800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 116 | 20231010 | 163700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 117 | 20231010 | 163600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 118 | 20231010 | 163500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 119 | 20231010 | 163400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 120 | 20231010 | 163300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 121 | 20231010 | 163200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 122 | 20231010 | 163100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 1964 |
| 123 | 20231010 | 163000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 124 | 20231010 | 162900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 125 | 20231010 | 162800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 126 | 20231010 | 162700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 127 | 20231010 | 162600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 128 | 20231010 | 162500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 129 | 20231010 | 162400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 130 | 20231010 | 162300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 131 | 20231010 | 162200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 132 | 20231010 | 162100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 133 | 20231010 | 162000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 134 | 20231010 | 161900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 135 | 20231010 | 161800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 136 | 20231010 | 161700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 137 | 20231010 | 161600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 138 | 20231010 | 161500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 139 | 20231010 | 161400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 140 | 20231010 | 161300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 141 | 20231010 | 161200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 142 | 20231010 | 161100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 143 | 20231010 | 161000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 144 | 20231010 | 160900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 145 | 20231010 | 160800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 146 | 20231010 | 160700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 147 | 20231010 | 160600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 148 | 20231010 | 160500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 149 | 20231010 | 160400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 150 | 20231010 | 160300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 151 | 20231010 | 160200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 152 | 20231010 | 160100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 1964 |
| 153 | 20231010 | 160000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 154 | 20231010 | 155900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 155 | 20231010 | 155800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 156 | 20231010 | 155700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 157 | 20231010 | 155600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 158 | 20231010 | 155500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 159 | 20231010 | 155400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 160 | 20231010 | 155300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 161 | 20231010 | 155200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 162 | 20231010 | 155100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 163 | 20231010 | 155000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 164 | 20231010 | 154900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 165 | 20231010 | 154800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 166 | 20231010 | 154700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 167 | 20231010 | 154600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 168 | 20231010 | 154500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 169 | 20231010 | 154400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 170 | 20231010 | 154300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 171 | 20231010 | 154200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 172 | 20231010 | 154100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 173 | 20231010 | 154000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 174 | 20231010 | 153900 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 175 | 20231010 | 153800 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 176 | 20231010 | 153700 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 177 | 20231010 | 153600 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 178 | 20231010 | 153500 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 179 | 20231010 | 153400 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 180 | 20231010 | 153300 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 181 | 20231010 | 153200 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 182 | 20231010 | 153100 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 1964 |
| 183 | 20231010 | 153000 | 1575602290 | 4485 | 4485 | 4485 | 4485 | 1964 |
| 184 | 20231010 | 152900 | 1566793750 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20231010 | 152800 | 1566793750 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20231010 | 152700 | 1566793750 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20231010 | 152600 | 1566793750 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20231010 | 152500 | 1566793750 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20231010 | 152400 | 1566793750 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20231010 | 152300 | 1566793750 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20231010 | 152200 | 1566793750 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20231010 | 152100 | 1566793750 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20231010 | 152000 | 1566793750 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20231010 | 151900 | 1566793750 | 4450 | 4485 | 4485 | 4450 | 63 |
| 195 | 20231010 | 151800 | 1566511960 | 4465 | 4445 | 4480 | 4440 | 2845 |
| 196 | 20231010 | 151700 | 1553828430 | 4445 | 4460 | 4460 | 4440 | 3958 |
| 197 | 20231010 | 151600 | 1536227395 | 4460 | 4485 | 4485 | 4450 | 2283 |
| 198 | 20231010 | 151500 | 1526059470 | 4485 | 4460 | 4485 | 4460 | 814 |
| 199 | 20231010 | 151400 | 1522422670 | 4465 | 4460 | 4465 | 4450 | 573 |
| 200 | 20231010 | 151300 | 1519868740 | 4460 | 4455 | 4465 | 4455 | 654 |
| 201 | 20231010 | 151200 | 1516950460 | 4445 | 4445 | 4455 | 4445 | 2479 |
| 202 | 20231010 | 151100 | 1505922170 | 4440 | 4450 | 4450 | 4440 | 2749 |
| 203 | 20231010 | 151000 | 1493691755 | 4455 | 4455 | 4455 | 4450 | 557 |
| 204 | 20231010 | 150900 | 1491212705 | 4455 | 4455 | 4455 | 4450 | 539 |
| 205 | 20231010 | 150800 | 1488813270 | 4455 | 4450 | 4460 | 4450 | 1182 |
| 206 | 20231010 | 150700 | 1483549480 | 4450 | 4450 | 4460 | 4450 | 4800 |
| 207 | 20231010 | 150600 | 1462186190 | 4450 | 4465 | 4465 | 4450 | 3516 |
| 208 | 20231010 | 150500 | 1446521095 | 4470 | 4470 | 4470 | 4470 | 1955 |
| 209 | 20231010 | 150400 | 1437782245 | 4480 | 4480 | 4480 | 4480 | 384 |
| 210 | 20231010 | 150300 | 1436061925 | 4480 | 4475 | 4480 | 4465 | 513 |
| 211 | 20231010 | 150200 | 1433767740 | 4485 | 4475 | 4485 | 4465 | 872 |
| 212 | 20231010 | 150100 | 1429869220 | 4470 | 4480 | 4480 | 4465 | 89 |
| 213 | 20231010 | 150000 | 1429470615 | 4470 | 4470 | 4485 | 4470 | 932 |
| 214 | 20231010 | 145900 | 1425301535 | 4465 | 4465 | 4465 | 4460 | 461 |
| 215 | 20231010 | 145800 | 1423243360 | 4465 | 4450 | 4465 | 4450 | 1030 |
| 216 | 20231010 | 145700 | 1418651840 | 4450 | 4450 | 4460 | 4450 | 4668 |
| 217 | 20231010 | 145600 | 1397876255 | 4450 | 4450 | 4450 | 4450 | 2001 |
| 218 | 20231010 | 145500 | 1388971805 | 4450 | 4455 | 4470 | 4445 | 5943 |
| 219 | 20231010 | 145400 | 1362521920 | 4455 | 4460 | 4475 | 4455 | 6161 |
| 220 | 20231010 | 145300 | 1335061400 | 4460 | 4475 | 4475 | 4460 | 6605 |
| 221 | 20231010 | 145200 | 1305585795 | 4490 | 4495 | 4495 | 4470 | 4886 |
| 222 | 20231010 | 145100 | 1283697105 | 4495 | 4500 | 4500 | 4495 | 6475 |
| 223 | 20231010 | 145000 | 1254590360 | 4500 | 4500 | 4500 | 4500 | 484 |
| 224 | 20231010 | 144900 | 1252412360 | 4500 | 4500 | 4500 | 4500 | 97 |
| 225 | 20231010 | 144800 | 1251975860 | 4500 | 4490 | 4500 | 4490 | 1645 |
| 226 | 20231010 | 144700 | 1244582845 | 4490 | 4485 | 4490 | 4485 | 1083 |
| 227 | 20231010 | 144600 | 1239724175 | 4485 | 4485 | 4490 | 4485 | 280 |
| 228 | 20231010 | 144500 | 1238467980 | 4490 | 4490 | 4490 | 4490 | 167 |
| 229 | 20231010 | 144400 | 1237718150 | 4485 | 4490 | 4490 | 4485 | 656 |
| 230 | 20231010 | 144300 | 1234774960 | 4490 | 4490 | 4490 | 4490 | 561 |
| 231 | 20231010 | 144200 | 1232256070 | 4490 | 4485 | 4490 | 4485 | 405 |
| 232 | 20231010 | 144100 | 1230439130 | 4485 | 4485 | 4485 | 4485 | 116 |
| 233 | 20231010 | 144000 | 1229918870 | 4485 | 4485 | 4485 | 4485 | 229 |
| 234 | 20231010 | 143900 | 1228891805 | 4490 | 4485 | 4490 | 4485 | 217 |
| 235 | 20231010 | 143800 | 1227917660 | 4485 | 4480 | 4490 | 4480 | 741 |
| 236 | 20231010 | 143700 | 1224595750 | 4480 | 4485 | 4490 | 4480 | 625 |
| 237 | 20231010 | 143600 | 1221793255 | 4485 | 4490 | 4490 | 4485 | 964 |
| 238 | 20231010 | 143500 | 1217468090 | 4490 | 4490 | 4490 | 4490 | 123 |
| 239 | 20231010 | 143400 | 1216915820 | 4490 | 4480 | 4490 | 4480 | 524 |
| 240 | 20231010 | 143300 | 1214564655 | 4490 | 4490 | 4490 | 4490 | 173 |
| 241 | 20231010 | 143200 | 1213787885 | 4490 | 4490 | 4490 | 4480 | 215 |
| 242 | 20231010 | 143100 | 1212822545 | 4480 | 4480 | 4480 | 4480 | 1018 |
| 243 | 20231010 | 143000 | 1208261905 | 4480 | 4480 | 4480 | 4480 | 177 |
| 244 | 20231010 | 142900 | 1207468945 | 4480 | 4485 | 4485 | 4480 | 568 |
| 245 | 20231010 | 142800 | 1204922270 | 4485 | 4485 | 4485 | 4485 | 1011 |
| 246 | 20231010 | 142700 | 1200387935 | 4490 | 4490 | 4490 | 4485 | 556 |
| 247 | 20231010 | 142600 | 1197893370 | 4480 | 4480 | 4485 | 4480 | 1202 |
| 248 | 20231010 | 142500 | 1192503775 | 4480 | 4480 | 4480 | 4480 | 77 |
| 249 | 20231010 | 142400 | 1192158815 | 4480 | 4480 | 4480 | 4480 | 316 |
| 250 | 20231010 | 142300 | 1190743135 | 4475 | 4475 | 4475 | 4475 | 616 |
| 251 | 20231010 | 142200 | 1187986535 | 4475 | 4475 | 4475 | 4475 | 205 |
| 252 | 20231010 | 142100 | 1187069160 | 4475 | 4475 | 4475 | 4475 | 323 |
| 253 | 20231010 | 142000 | 1185623735 | 4475 | 4475 | 4475 | 4475 | 73 |
| 254 | 20231010 | 141900 | 1185297060 | 4475 | 4475 | 4475 | 4475 | 197 |
| 255 | 20231010 | 141800 | 1184415485 | 4475 | 4490 | 4490 | 4475 | 3240 |
| 256 | 20231010 | 141700 | 1169905135 | 4490 | 4490 | 4490 | 4490 | 0 |
| 257 | 20231010 | 141600 | 1169905135 | 4490 | 4490 | 4490 | 4490 | 340 |
| 258 | 20231010 | 141500 | 1168378535 | 4490 | 4490 | 4490 | 4490 | 190 |
| 259 | 20231010 | 141400 | 1167525435 | 4485 | 4490 | 4490 | 4485 | 1164 |
| 260 | 20231010 | 141300 | 1162304575 | 4490 | 4485 | 4490 | 4485 | 159 |
| 261 | 20231010 | 141200 | 1161590790 | 4485 | 4480 | 4490 | 4480 | 866 |
| 262 | 20231010 | 141100 | 1157709445 | 4480 | 4480 | 4480 | 4480 | 860 |
| 263 | 20231010 | 141000 | 1153856645 | 4480 | 4490 | 4490 | 4480 | 2258 |
| 264 | 20231010 | 140900 | 1143735840 | 4490 | 4490 | 4490 | 4490 | 173 |
| 265 | 20231010 | 140800 | 1142959070 | 4490 | 4490 | 4490 | 4490 | 75 |
| 266 | 20231010 | 140700 | 1142622320 | 4490 | 4495 | 4495 | 4490 | 998 |
| 267 | 20231010 | 140600 | 1138139610 | 4495 | 4495 | 4495 | 4490 | 144 |
| 268 | 20231010 | 140500 | 1137492430 | 4495 | 4490 | 4495 | 4490 | 2156 |
| 269 | 20231010 | 140400 | 1127811630 | 4490 | 4500 | 4500 | 4490 | 2172 |
| 270 | 20231010 | 140300 | 1118054830 | 4500 | 4495 | 4500 | 4495 | 411 |
| 271 | 20231010 | 140200 | 1116205880 | 4495 | 4495 | 4495 | 4495 | 68 |
| 272 | 20231010 | 140100 | 1115900220 | 4495 | 4495 | 4495 | 4490 | 293 |
| 273 | 20231010 | 140000 | 1114583195 | 4495 | 4500 | 4500 | 4495 | 637 |
| 274 | 20231010 | 135900 | 1111719350 | 4500 | 4500 | 4500 | 4500 | 64 |
| 275 | 20231010 | 135800 | 1111431350 | 4500 | 4500 | 4500 | 4495 | 1131 |
| 276 | 20231010 | 135700 | 1106346850 | 4500 | 4500 | 4500 | 4495 | 1449 |
| 277 | 20231010 | 135600 | 1099831350 | 4500 | 4500 | 4500 | 4500 | 487 |
| 278 | 20231010 | 135500 | 1097639850 | 4500 | 4500 | 4500 | 4500 | 203 |
| 279 | 20231010 | 135400 | 1096726350 | 4500 | 4495 | 4500 | 4495 | 289 |
| 280 | 20231010 | 135300 | 1095426405 | 4500 | 4495 | 4500 | 4495 | 176 |
| 281 | 20231010 | 135200 | 1094634910 | 4500 | 4500 | 4500 | 4490 | 1551 |
| 282 | 20231010 | 135100 | 1087665235 | 4505 | 4500 | 4505 | 4500 | 262 |
| 283 | 20231010 | 135000 | 1086485690 | 4500 | 4505 | 4505 | 4500 | 1163 |
| 284 | 20231010 | 134900 | 1081251840 | 4505 | 4505 | 4505 | 4505 | 521 |
| 285 | 20231010 | 134800 | 1078904735 | 4505 | 4510 | 4510 | 4505 | 848 |
| 286 | 20231010 | 134700 | 1075084020 | 4510 | 4510 | 4510 | 4510 | 67 |
| 287 | 20231010 | 134600 | 1074781850 | 4510 | 4510 | 4510 | 4510 | 202 |
| 288 | 20231010 | 134500 | 1073870830 | 4510 | 4510 | 4510 | 4510 | 171 |
| 289 | 20231010 | 134400 | 1073099620 | 4510 | 4515 | 4515 | 4505 | 2499 |
| 290 | 20231010 | 134300 | 1061827710 | 4515 | 4515 | 4515 | 4515 | 1448 |
| 291 | 20231010 | 134200 | 1055289990 | 4515 | 4510 | 4515 | 4505 | 108 |
| 292 | 20231010 | 134100 | 1054802495 | 4510 | 4510 | 4510 | 4510 | 936 |
| 293 | 20231010 | 134000 | 1050581135 | 4510 | 4510 | 4510 | 4510 | 529 |
| 294 | 20231010 | 133900 | 1048195345 | 4510 | 4500 | 4510 | 4500 | 2040 |
| 295 | 20231010 | 133800 | 1039014210 | 4500 | 4500 | 4500 | 4500 | 216 |
| 296 | 20231010 | 133700 | 1038042210 | 4500 | 4495 | 4500 | 4495 | 304 |
| 297 | 20231010 | 133600 | 1036675000 | 4495 | 4495 | 4500 | 4495 | 106 |
| 298 | 20231010 | 133500 | 1036198485 | 4495 | 4495 | 4495 | 4495 | 154 |
| 299 | 20231010 | 133400 | 1035506255 | 4490 | 4495 | 4495 | 4490 | 275 |
| 300 | 20231010 | 133300 | 1034270510 | 4480 | 4500 | 4500 | 4480 | 5393 |
| 301 | 20231010 | 133200 | 1010058735 | 4495 | 4495 | 4500 | 4495 | 1381 |
| 302 | 20231010 | 133100 | 1003850750 | 4495 | 4495 | 4495 | 4495 | 200 |
| 303 | 20231010 | 133000 | 1002951750 | 4495 | 4495 | 4495 | 4495 | 517 |
| 304 | 20231010 | 132900 | 1000627835 | 4495 | 4495 | 4495 | 4490 | 1221 |
| 305 | 20231010 | 132800 | 995144440 | 4495 | 4495 | 4495 | 4495 | 336 |
| 306 | 20231010 | 132700 | 993634120 | 4495 | 4495 | 4495 | 4495 | 344 |
| 307 | 20231010 | 132600 | 992087840 | 4495 | 4495 | 4495 | 4495 | 219 |
| 308 | 20231010 | 132500 | 991103435 | 4495 | 4495 | 4495 | 4495 | 229 |
| 309 | 20231010 | 132400 | 990074080 | 4495 | 4490 | 4495 | 4485 | 846 |
| 310 | 20231010 | 132300 | 986275900 | 4490 | 4490 | 4490 | 4490 | 71 |
| 311 | 20231010 | 132200 | 985957110 | 4490 | 4490 | 4490 | 4490 | 96 |
| 312 | 20231010 | 132100 | 985526070 | 4495 | 4495 | 4495 | 4490 | 2270 |
| 313 | 20231010 | 132000 | 975331280 | 4495 | 4495 | 4495 | 4490 | 241 |
| 314 | 20231010 | 131900 | 974248035 | 4495 | 4495 | 4495 | 4495 | 218 |
| 315 | 20231010 | 131800 | 973268125 | 4495 | 4495 | 4495 | 4490 | 437 |
| 316 | 20231010 | 131700 | 971304030 | 4495 | 4495 | 4495 | 4495 | 220 |
| 317 | 20231010 | 131600 | 970315130 | 4495 | 4495 | 4495 | 4495 | 70 |
| 318 | 20231010 | 131500 | 970000480 | 4495 | 4490 | 4495 | 4490 | 515 |
| 319 | 20231010 | 131400 | 967685605 | 4490 | 4490 | 4495 | 4490 | 117 |
| 320 | 20231010 | 131300 | 967159950 | 4490 | 4495 | 4495 | 4490 | 228 |
| 321 | 20231010 | 131200 | 966135850 | 4495 | 4495 | 4495 | 4495 | 323 |
| 322 | 20231010 | 131100 | 964683965 | 4495 | 4490 | 4495 | 4485 | 466 |
| 323 | 20231010 | 131000 | 962591400 | 4500 | 4500 | 4500 | 4500 | 179 |
| 324 | 20231010 | 130900 | 961785900 | 4500 | 4505 | 4505 | 4500 | 1608 |
| 325 | 20231010 | 130800 | 954549050 | 4505 | 4505 | 4505 | 4505 | 72 |
| 326 | 20231010 | 130700 | 954224690 | 4500 | 4505 | 4505 | 4500 | 658 |
| 327 | 20231010 | 130600 | 951263325 | 4505 | 4505 | 4505 | 4500 | 419 |
| 328 | 20231010 | 130500 | 949375760 | 4505 | 4505 | 4505 | 4500 | 339 |
| 329 | 20231010 | 130400 | 947849090 | 4505 | 4500 | 4505 | 4500 | 755 |
| 330 | 20231010 | 130300 | 944451260 | 4500 | 4490 | 4500 | 4490 | 711 |
| 331 | 20231010 | 130200 | 941254630 | 4485 | 4495 | 4495 | 4470 | 3578 |
| 332 | 20231010 | 130100 | 925223135 | 4495 | 4510 | 4510 | 4495 | 3838 |
| 333 | 20231010 | 130000 | 907954000 | 4510 | 4510 | 4510 | 4510 | 382 |
| 334 | 20231010 | 125900 | 906231180 | 4510 | 4510 | 4510 | 4510 | 260 |
| 335 | 20231010 | 125800 | 905058580 | 4505 | 4505 | 4505 | 4505 | 422 |
| 336 | 20231010 | 125700 | 903157470 | 4500 | 4505 | 4505 | 4500 | 321 |
| 337 | 20231010 | 125600 | 901711370 | 4505 | 4505 | 4505 | 4505 | 1138 |
| 338 | 20231010 | 125500 | 896584680 | 4510 | 4510 | 4510 | 4505 | 1403 |
| 339 | 20231010 | 125400 | 890263775 | 4505 | 4510 | 4510 | 4505 | 413 |
| 340 | 20231010 | 125300 | 888401245 | 4505 | 4510 | 4510 | 4505 | 85 |
| 341 | 20231010 | 125200 | 888017945 | 4505 | 4510 | 4510 | 4505 | 273 |
| 342 | 20231010 | 125100 | 886786965 | 4510 | 4510 | 4510 | 4510 | 696 |
| 343 | 20231010 | 125000 | 883648005 | 4510 | 4505 | 4510 | 4505 | 72 |
| 344 | 20231010 | 124900 | 883323290 | 4510 | 4510 | 4510 | 4510 | 1686 |
| 345 | 20231010 | 124800 | 875719430 | 4510 | 4515 | 4515 | 4510 | 423 |
| 346 | 20231010 | 124700 | 873810125 | 4515 | 4510 | 4515 | 4510 | 115 |
| 347 | 20231010 | 124600 | 873291155 | 4510 | 4515 | 4515 | 4510 | 74 |
| 348 | 20231010 | 124500 | 872957050 | 4510 | 4515 | 4515 | 4510 | 786 |
| 349 | 20231010 | 124400 | 869410690 | 4515 | 4515 | 4515 | 4515 | 234 |
| 350 | 20231010 | 124300 | 868354180 | 4515 | 4515 | 4515 | 4515 | 0 |
| 351 | 20231010 | 124200 | 868354180 | 4515 | 4515 | 4515 | 4515 | 458 |
| 352 | 20231010 | 124100 | 866286310 | 4510 | 4510 | 4510 | 4510 | 549 |
| 353 | 20231010 | 124000 | 863810320 | 4510 | 4505 | 4510 | 4505 | 204 |
| 354 | 20231010 | 123900 | 862890945 | 4510 | 4515 | 4515 | 4510 | 322 |
| 355 | 20231010 | 123800 | 861437220 | 4510 | 4515 | 4515 | 4510 | 2912 |
| 356 | 20231010 | 123700 | 848297560 | 4515 | 4515 | 4520 | 4515 | 398 |
| 357 | 20231010 | 123600 | 846499760 | 4520 | 4520 | 4520 | 4515 | 473 |
| 358 | 20231010 | 123500 | 844362570 | 4515 | 4525 | 4535 | 4515 | 2415 |
| 359 | 20231010 | 123400 | 833444885 | 4525 | 4530 | 4530 | 4525 | 229 |
| 360 | 20231010 | 123300 | 832407875 | 4530 | 4540 | 4540 | 4530 | 636 |
| 361 | 20231010 | 123200 | 829524575 | 4535 | 4535 | 4540 | 4535 | 426 |
| 362 | 20231010 | 123100 | 827592280 | 4535 | 4535 | 4535 | 4535 | 176 |
| 363 | 20231010 | 123000 | 826794120 | 4535 | 4530 | 4535 | 4530 | 460 |
| 364 | 20231010 | 122900 | 824709025 | 4530 | 4530 | 4530 | 4525 | 399 |
| 365 | 20231010 | 122800 | 822901915 | 4530 | 4535 | 4535 | 4530 | 1546 |
| 366 | 20231010 | 122700 | 815894490 | 4540 | 4545 | 4545 | 4535 | 262 |
| 367 | 20231010 | 122600 | 814704470 | 4545 | 4540 | 4545 | 4535 | 729 |
| 368 | 20231010 | 122500 | 811394215 | 4535 | 4535 | 4535 | 4535 | 72 |
| 369 | 20231010 | 122400 | 811067695 | 4535 | 4545 | 4545 | 4535 | 326 |
| 370 | 20231010 | 122300 | 809587465 | 4545 | 4535 | 4545 | 4535 | 270 |
| 371 | 20231010 | 122200 | 808361045 | 4535 | 4540 | 4540 | 4535 | 1423 |
| 372 | 20231010 | 122100 | 801900985 | 4535 | 4535 | 4540 | 4535 | 466 |
| 373 | 20231010 | 122000 | 799786065 | 4540 | 4540 | 4540 | 4535 | 355 |
| 374 | 20231010 | 121900 | 798174730 | 4535 | 4540 | 4540 | 4535 | 104 |
| 375 | 20231010 | 121800 | 797702930 | 4540 | 4535 | 4540 | 4535 | 418 |
| 376 | 20231010 | 121700 | 795805930 | 4540 | 4545 | 4545 | 4540 | 367 |
| 377 | 20231010 | 121600 | 794139025 | 4545 | 4545 | 4545 | 4540 | 208 |
| 378 | 20231010 | 121500 | 793194025 | 4540 | 4540 | 4545 | 4535 | 445 |
| 379 | 20231010 | 121400 | 791173470 | 4545 | 4545 | 4545 | 4540 | 263 |
| 380 | 20231010 | 121300 | 789978500 | 4545 | 4545 | 4545 | 4535 | 227 |
| 381 | 20231010 | 121200 | 788948250 | 4540 | 4545 | 4545 | 4535 | 276 |
| 382 | 20231010 | 121100 | 787694910 | 4540 | 4540 | 4540 | 4540 | 497 |
| 383 | 20231010 | 121000 | 785438530 | 4545 | 4540 | 4545 | 4540 | 168 |
| 384 | 20231010 | 120900 | 784675445 | 4540 | 4540 | 4545 | 4535 | 333 |
| 385 | 20231010 | 120800 | 783163450 | 4535 | 4540 | 4540 | 4535 | 418 |
| 386 | 20231010 | 120700 | 781266090 | 4540 | 4540 | 4540 | 4540 | 153 |
| 387 | 20231010 | 120600 | 780571470 | 4540 | 4545 | 4545 | 4540 | 270 |
| 388 | 20231010 | 120500 | 779344780 | 4540 | 4535 | 4545 | 4535 | 725 |
| 389 | 20231010 | 120400 | 776053645 | 4545 | 4540 | 4545 | 4540 | 906 |
| 390 | 20231010 | 120300 | 771940040 | 4540 | 4540 | 4545 | 4540 | 798 |
| 391 | 20231010 | 120200 | 768316915 | 4535 | 4540 | 4540 | 4535 | 274 |
| 392 | 20231010 | 120100 | 767073365 | 4535 | 4535 | 4540 | 4535 | 290 |
| 393 | 20231010 | 120000 | 765757485 | 4540 | 4540 | 4540 | 4535 | 253 |
| 394 | 20231010 | 115900 | 764609225 | 4535 | 4540 | 4540 | 4535 | 272 |
| 395 | 20231010 | 115800 | 763374710 | 4535 | 4535 | 4540 | 4535 | 224 |
| 396 | 20231010 | 115700 | 762358470 | 4540 | 4540 | 4540 | 4535 | 246 |
| 397 | 20231010 | 115600 | 761241990 | 4535 | 4540 | 4540 | 4535 | 269 |
| 398 | 20231010 | 115500 | 760021090 | 4535 | 4540 | 4540 | 4535 | 289 |
| 399 | 20231010 | 115400 | 758709750 | 4540 | 4540 | 4540 | 4535 | 252 |
| 400 | 20231010 | 115300 | 757566040 | 4540 | 4535 | 4540 | 4535 | 461 |
| 401 | 20231010 | 115200 | 755474310 | 4530 | 4530 | 4535 | 4530 | 213 |
| 402 | 20231010 | 115100 | 754509075 | 4535 | 4535 | 4535 | 4530 | 842 |
| 403 | 20231010 | 115000 | 750690965 | 4530 | 4535 | 4535 | 4530 | 258 |
| 404 | 20231010 | 114900 | 749521295 | 4530 | 4530 | 4530 | 4530 | 72 |
| 405 | 20231010 | 114800 | 749195135 | 4530 | 4535 | 4535 | 4530 | 325 |
| 406 | 20231010 | 114700 | 747721980 | 4535 | 4535 | 4535 | 4530 | 427 |
| 407 | 20231010 | 114600 | 745785895 | 4535 | 4535 | 4535 | 4530 | 287 |
| 408 | 20231010 | 114500 | 744484710 | 4530 | 4530 | 4535 | 4530 | 478 |
| 409 | 20231010 | 114400 | 742317700 | 4530 | 4535 | 4535 | 4530 | 269 |
| 410 | 20231010 | 114300 | 741098170 | 4530 | 4535 | 4535 | 4530 | 292 |
| 411 | 20231010 | 114200 | 739774310 | 4535 | 4530 | 4535 | 4530 | 322 |
| 412 | 20231010 | 114100 | 738314760 | 4535 | 4535 | 4535 | 4530 | 935 |
| 413 | 20231010 | 114000 | 734077395 | 4530 | 4530 | 4535 | 4530 | 143 |
| 414 | 20231010 | 113900 | 733429260 | 4530 | 4535 | 4535 | 4530 | 408 |
| 415 | 20231010 | 113800 | 731579340 | 4530 | 4535 | 4535 | 4530 | 330 |
| 416 | 20231010 | 113700 | 730083510 | 4530 | 4535 | 4535 | 4530 | 79 |
| 417 | 20231010 | 113600 | 729725605 | 4535 | 4535 | 4535 | 4530 | 356 |
| 418 | 20231010 | 113500 | 728112005 | 4535 | 4535 | 4535 | 4530 | 702 |
| 419 | 20231010 | 113400 | 724929155 | 4535 | 4530 | 4535 | 4530 | 151 |
| 420 | 20231010 | 113300 | 724244730 | 4530 | 4535 | 4535 | 4530 | 257 |
| 421 | 20231010 | 113200 | 723079600 | 4530 | 4530 | 4535 | 4530 | 401 |
| 422 | 20231010 | 113100 | 721261785 | 4535 | 4535 | 4535 | 4530 | 703 |
| 423 | 20231010 | 113000 | 718074040 | 4535 | 4535 | 4535 | 4530 | 416 |
| 424 | 20231010 | 112900 | 716187840 | 4535 | 4525 | 4535 | 4525 | 3091 |
| 425 | 20231010 | 112800 | 702185235 | 4530 | 4525 | 4530 | 4525 | 527 |
| 426 | 20231010 | 112700 | 699798285 | 4525 | 4530 | 4530 | 4525 | 262 |
| 427 | 20231010 | 112600 | 698611785 | 4525 | 4525 | 4525 | 4525 | 472 |
| 428 | 20231010 | 112500 | 696475985 | 4530 | 4525 | 4530 | 4525 | 629 |
| 429 | 20231010 | 112400 | 693627335 | 4530 | 4525 | 4530 | 4525 | 415 |
| 430 | 20231010 | 112300 | 691748545 | 4525 | 4525 | 4530 | 4525 | 353 |
| 431 | 20231010 | 112200 | 690150860 | 4530 | 4525 | 4530 | 4520 | 535 |
| 432 | 20231010 | 112100 | 687729695 | 4525 | 4525 | 4530 | 4520 | 485 |
| 433 | 20231010 | 112000 | 685535195 | 4520 | 4520 | 4520 | 4520 | 297 |
| 434 | 20231010 | 111900 | 684192755 | 4520 | 4515 | 4520 | 4515 | 869 |
| 435 | 20231010 | 111800 | 680268255 | 4510 | 4510 | 4510 | 4510 | 2851 |
| 436 | 20231010 | 111700 | 667410245 | 4510 | 4510 | 4510 | 4510 | 454 |
| 437 | 20231010 | 111600 | 665362705 | 4510 | 4510 | 4515 | 4510 | 144 |
| 438 | 20231010 | 111500 | 664712575 | 4515 | 4515 | 4520 | 4515 | 1570 |
| 439 | 20231010 | 111400 | 657623400 | 4520 | 4525 | 4525 | 4520 | 1452 |
| 440 | 20231010 | 111300 | 651060355 | 4525 | 4525 | 4525 | 4525 | 1256 |
| 441 | 20231010 | 111200 | 645376955 | 4525 | 4525 | 4530 | 4525 | 256 |
| 442 | 20231010 | 111100 | 644217995 | 4525 | 4525 | 4525 | 4525 | 117 |
| 443 | 20231010 | 111000 | 643688570 | 4530 | 4535 | 4535 | 4525 | 616 |
| 444 | 20231010 | 110900 | 640898425 | 4530 | 4515 | 4530 | 4515 | 3360 |
| 445 | 20231010 | 110800 | 625701330 | 4515 | 4515 | 4515 | 4515 | 72 |
| 446 | 20231010 | 110700 | 625376250 | 4515 | 4520 | 4520 | 4515 | 411 |
| 447 | 20231010 | 110600 | 623519970 | 4510 | 4515 | 4515 | 4510 | 957 |
| 448 | 20231010 | 110500 | 619199395 | 4510 | 4510 | 4510 | 4510 | 2443 |
| 449 | 20231010 | 110400 | 608181465 | 4515 | 4515 | 4515 | 4515 | 443 |
| 450 | 20231010 | 110300 | 606181320 | 4515 | 4515 | 4520 | 4515 | 194 |
| 451 | 20231010 | 110200 | 605305325 | 4515 | 4515 | 4515 | 4515 | 1 |
| 452 | 20231010 | 110100 | 605300810 | 4515 | 4525 | 4525 | 4515 | 6638 |
| 453 | 20231010 | 110000 | 575302940 | 4525 | 4530 | 4530 | 4525 | 183 |
| 454 | 20231010 | 105900 | 574474310 | 4525 | 4525 | 4530 | 4525 | 394 |
| 455 | 20231010 | 105800 | 572690310 | 4535 | 4525 | 4535 | 4525 | 197 |
| 456 | 20231010 | 105700 | 571797635 | 4525 | 4530 | 4535 | 4525 | 329 |
| 457 | 20231010 | 105600 | 570307070 | 4530 | 4530 | 4530 | 4525 | 1428 |
| 458 | 20231010 | 105500 | 563838990 | 4535 | 4530 | 4535 | 4530 | 195 |
| 459 | 20231010 | 105400 | 562955025 | 4530 | 4535 | 4535 | 4530 | 951 |
| 460 | 20231010 | 105300 | 558646440 | 4530 | 4530 | 4530 | 4530 | 408 |
| 461 | 20231010 | 105200 | 556798200 | 4525 | 4525 | 4530 | 4525 | 284 |
| 462 | 20231010 | 105100 | 555512400 | 4525 | 4530 | 4535 | 4525 | 3062 |
| 463 | 20231010 | 105000 | 541641650 | 4530 | 4530 | 4530 | 4530 | 72 |
| 464 | 20231010 | 104900 | 541315490 | 4530 | 4535 | 4540 | 4530 | 1571 |
| 465 | 20231010 | 104800 | 534190785 | 4535 | 4540 | 4540 | 4535 | 183 |
| 466 | 20231010 | 104700 | 533360325 | 4535 | 4535 | 4535 | 4535 | 72 |
| 467 | 20231010 | 104600 | 533033805 | 4535 | 4535 | 4540 | 4535 | 270 |
| 468 | 20231010 | 104500 | 531808725 | 4540 | 4550 | 4550 | 4540 | 3956 |
| 469 | 20231010 | 104400 | 513837615 | 4545 | 4550 | 4550 | 4545 | 229 |
| 470 | 20231010 | 104300 | 512796025 | 4545 | 4545 | 4550 | 4545 | 270 |
| 471 | 20231010 | 104200 | 511568250 | 4545 | 4550 | 4550 | 4545 | 1611 |
| 472 | 20231010 | 104100 | 504243200 | 4550 | 4550 | 4550 | 4550 | 2 |
| 473 | 20231010 | 104000 | 504234100 | 4550 | 4545 | 4550 | 4545 | 137 |
| 474 | 20231010 | 103900 | 503610755 | 4545 | 4550 | 4550 | 4545 | 2113 |
| 475 | 20231010 | 103800 | 494006610 | 4550 | 4550 | 4550 | 4550 | 966 |
| 476 | 20231010 | 103700 | 489611310 | 4555 | 4555 | 4555 | 4555 | 2101 |
| 477 | 20231010 | 103600 | 480041255 | 4555 | 4555 | 4555 | 4555 | 111 |
| 478 | 20231010 | 103500 | 479535650 | 4555 | 4565 | 4565 | 4555 | 1611 |
| 479 | 20231010 | 103400 | 472197530 | 4565 | 4570 | 4570 | 4565 | 2002 |
| 480 | 20231010 | 103300 | 463058360 | 4565 | 4555 | 4570 | 4555 | 4463 |
| 481 | 20231010 | 103200 | 442695150 | 4560 | 4555 | 4560 | 4555 | 12002 |
| 482 | 20231010 | 103100 | 387999495 | 4555 | 4555 | 4555 | 4555 | 20 |
| 483 | 20231010 | 103000 | 387908395 | 4555 | 4555 | 4555 | 4555 | 111 |
| 484 | 20231010 | 102900 | 387402790 | 4550 | 4550 | 4550 | 4550 | 10 |
| 485 | 20231010 | 102800 | 387357290 | 4550 | 4550 | 4550 | 4550 | 0 |
| 486 | 20231010 | 102700 | 387357290 | 4550 | 4555 | 4555 | 4550 | 262 |
| 487 | 20231010 | 102600 | 386163885 | 4555 | 4555 | 4555 | 4555 | 150 |
| 488 | 20231010 | 102500 | 385480635 | 4550 | 4545 | 4550 | 4545 | 83 |
| 489 | 20231010 | 102400 | 385102990 | 4555 | 4550 | 4555 | 4550 | 111 |
| 490 | 20231010 | 102300 | 384597620 | 4545 | 4545 | 4545 | 4545 | 1 |
| 491 | 20231010 | 102200 | 384593075 | 4545 | 4550 | 4550 | 4545 | 703 |
| 492 | 20231010 | 102100 | 381395060 | 4550 | 4555 | 4555 | 4550 | 638 |
| 493 | 20231010 | 102000 | 378491605 | 4550 | 4555 | 4555 | 4550 | 6 |
| 494 | 20231010 | 101900 | 378464300 | 4555 | 4555 | 4555 | 4555 | 0 |
| 495 | 20231010 | 101800 | 378464300 | 4555 | 4560 | 4560 | 4555 | 1899 |
| 496 | 20231010 | 101700 | 369813795 | 4560 | 4560 | 4560 | 4560 | 309 |
| 497 | 20231010 | 101600 | 368404755 | 4560 | 4560 | 4560 | 4560 | 1 |
| 498 | 20231010 | 101500 | 368400195 | 4555 | 4550 | 4555 | 4550 | 744 |
| 499 | 20231010 | 101400 | 365012040 | 4550 | 4550 | 4550 | 4550 | 284 |
| 500 | 20231010 | 101300 | 363719840 | 4545 | 4550 | 4550 | 4545 | 1011 |
| 501 | 20231010 | 101200 | 359124790 | 4550 | 4540 | 4550 | 4540 | 201 |
| 502 | 20231010 | 101100 | 358211495 | 4540 | 4545 | 4545 | 4535 | 270 |
| 503 | 20231010 | 101000 | 356985040 | 4545 | 4545 | 4545 | 4545 | 79 |
| 504 | 20231010 | 100900 | 356625985 | 4550 | 4560 | 4560 | 4550 | 2488 |
| 505 | 20231010 | 100800 | 345294355 | 4560 | 4560 | 4560 | 4560 | 0 |
| 506 | 20231010 | 100700 | 345294355 | 4560 | 4560 | 4560 | 4560 | 0 |
| 507 | 20231010 | 100600 | 345294355 | 4560 | 4560 | 4560 | 4560 | 391 |
| 508 | 20231010 | 100500 | 343511395 | 4555 | 4555 | 4555 | 4555 | 12 |
| 509 | 20231010 | 100400 | 343456735 | 4555 | 4555 | 4555 | 4555 | 1 |
| 510 | 20231010 | 100300 | 343452180 | 4555 | 4560 | 4560 | 4555 | 711 |
| 511 | 20231010 | 100200 | 340212345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 512 | 20231010 | 100100 | 340212345 | 4560 | 4560 | 4560 | 4560 | 1 |
| 513 | 20231010 | 100000 | 340207785 | 4560 | 4560 | 4560 | 4560 | 312 |
| 514 | 20231010 | 095900 | 338785065 | 4555 | 4555 | 4555 | 4555 | 0 |
| 515 | 20231010 | 095800 | 338785065 | 4555 | 4555 | 4560 | 4555 | 418 |
| 516 | 20231010 | 095700 | 336879450 | 4555 | 4555 | 4555 | 4555 | 266 |
| 517 | 20231010 | 095600 | 335667820 | 4550 | 4550 | 4550 | 4550 | 298 |
| 518 | 20231010 | 095500 | 334311920 | 4550 | 4550 | 4550 | 4550 | 94 |
| 519 | 20231010 | 095400 | 333884220 | 4550 | 4550 | 4555 | 4545 | 555 |
| 520 | 20231010 | 095300 | 331358620 | 4550 | 4550 | 4550 | 4550 | 179 |
| 521 | 20231010 | 095200 | 330544170 | 4550 | 4550 | 4550 | 4550 | 612 |
| 522 | 20231010 | 095100 | 327759570 | 4550 | 4535 | 4550 | 4535 | 411 |
| 523 | 20231010 | 095000 | 325891095 | 4540 | 4540 | 4540 | 4540 | 518 |
| 524 | 20231010 | 094900 | 323539375 | 4540 | 4545 | 4545 | 4540 | 700 |
| 525 | 20231010 | 094800 | 320358710 | 4545 | 4545 | 4555 | 4545 | 160 |
| 526 | 20231010 | 094700 | 319630390 | 4550 | 4550 | 4550 | 4550 | 100 |
| 527 | 20231010 | 094600 | 319175390 | 4545 | 4545 | 4545 | 4545 | 10 |
| 528 | 20231010 | 094500 | 319129940 | 4550 | 4555 | 4560 | 4550 | 1563 |
| 529 | 20231010 | 094400 | 312010945 | 4550 | 4550 | 4555 | 4550 | 1269 |
| 530 | 20231010 | 094300 | 306233575 | 4555 | 4555 | 4555 | 4550 | 612 |
| 531 | 20231010 | 094200 | 303445940 | 4560 | 4560 | 4560 | 4560 | 163 |
| 532 | 20231010 | 094100 | 302702660 | 4555 | 4555 | 4555 | 4555 | 1281 |
| 533 | 20231010 | 094000 | 296867705 | 4550 | 4550 | 4550 | 4550 | 200 |
| 534 | 20231010 | 093900 | 295957705 | 4555 | 4555 | 4555 | 4555 | 94 |
| 535 | 20231010 | 093800 | 295529535 | 4550 | 4550 | 4560 | 4550 | 324 |
| 536 | 20231010 | 093700 | 294053750 | 4560 | 4555 | 4560 | 4550 | 81 |
| 537 | 20231010 | 093600 | 293684755 | 4555 | 4560 | 4560 | 4555 | 2731 |
| 538 | 20231010 | 093500 | 281240670 | 4555 | 4555 | 4555 | 4555 | 519 |
| 539 | 20231010 | 093400 | 278876625 | 4555 | 4545 | 4555 | 4545 | 9752 |
| 540 | 20231010 | 093300 | 234520010 | 4545 | 4545 | 4545 | 4540 | 1226 |
| 541 | 20231010 | 093200 | 228952570 | 4545 | 4540 | 4545 | 4540 | 1105 |
| 542 | 20231010 | 093100 | 223934765 | 4540 | 4535 | 4540 | 4535 | 3401 |
| 543 | 20231010 | 093000 | 208496035 | 4540 | 4535 | 4540 | 4535 | 186 |
| 544 | 20231010 | 092900 | 207652100 | 4530 | 4535 | 4535 | 4530 | 31 |
| 545 | 20231010 | 092800 | 207511520 | 4535 | 4540 | 4540 | 4535 | 1355 |
| 546 | 20231010 | 092700 | 201361595 | 4540 | 4535 | 4540 | 4530 | 1661 |
| 547 | 20231010 | 092600 | 193822585 | 4530 | 4525 | 4530 | 4525 | 625 |
| 548 | 20231010 | 092500 | 190992965 | 4525 | 4525 | 4525 | 4525 | 1112 |
| 549 | 20231010 | 092400 | 185961165 | 4525 | 4530 | 4535 | 4525 | 190 |
| 550 | 20231010 | 092300 | 185099655 | 4530 | 4530 | 4530 | 4530 | 1 |
| 551 | 20231010 | 092200 | 185095125 | 4530 | 4535 | 4535 | 4530 | 738 |
| 552 | 20231010 | 092100 | 181750015 | 4540 | 4535 | 4540 | 4535 | 93 |
| 553 | 20231010 | 092000 | 181327895 | 4530 | 4530 | 4530 | 4530 | 1019 |
| 554 | 20231010 | 091900 | 176711825 | 4535 | 4535 | 4535 | 4535 | 500 |
| 555 | 20231010 | 091800 | 174444325 | 4540 | 4540 | 4540 | 4540 | 1002 |
| 556 | 20231010 | 091700 | 169895245 | 4535 | 4535 | 4535 | 4535 | 1273 |
| 557 | 20231010 | 091600 | 164122190 | 4535 | 4535 | 4535 | 4535 | 0 |
| 558 | 20231010 | 091500 | 164122190 | 4535 | 4530 | 4540 | 4530 | 678 |
| 559 | 20231010 | 091400 | 161044295 | 4530 | 4540 | 4540 | 4530 | 2089 |
| 560 | 20231010 | 091300 | 151569845 | 4545 | 4535 | 4545 | 4535 | 6414 |
| 561 | 20231010 | 091200 | 122448320 | 4535 | 4545 | 4545 | 4525 | 632 |
| 562 | 20231010 | 091100 | 119582245 | 4545 | 4540 | 4545 | 4540 | 162 |
| 563 | 20231010 | 091000 | 118846235 | 4525 | 4530 | 4535 | 4525 | 878 |
| 564 | 20231010 | 090900 | 114868355 | 4530 | 4530 | 4530 | 4520 | 799 |
| 565 | 20231010 | 090800 | 111251775 | 4520 | 4510 | 4520 | 4510 | 2070 |
| 566 | 20231010 | 090700 | 101905340 | 4505 | 4505 | 4505 | 4505 | 1000 |
| 567 | 20231010 | 090600 | 97400340 | 4505 | 4505 | 4515 | 4500 | 1219 |
| 568 | 20231010 | 090500 | 91909080 | 4505 | 4505 | 4505 | 4505 | 658 |
| 569 | 20231010 | 090400 | 88944790 | 4510 | 4540 | 4550 | 4510 | 3582 |
| 570 | 20231010 | 090300 | 72682540 | 4535 | 4500 | 4535 | 4500 | 7028 |
| 571 | 20231010 | 090200 | 40912360 | 4490 | 4495 | 4495 | 4485 | 1464 |
| 572 | 20231010 | 090100 | 34334800 | 4500 | 4500 | 4505 | 4495 | 1058 |
| 573 | 20231010 | 090000 | 29573325 | 4495 | 4470 | 4495 | 4465 | 6611 |