28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 183000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 3968 |
| 3 | 20231020 | 182900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20231020 | 182800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20231020 | 182700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20231020 | 182600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20231020 | 182500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20231020 | 182400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20231020 | 182300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20231020 | 182200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20231020 | 182100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20231020 | 182000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20231020 | 181900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20231020 | 181800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20231020 | 181700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20231020 | 181600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20231020 | 181500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20231020 | 181400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20231020 | 181300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20231020 | 181200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20231020 | 181100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20231020 | 181000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20231020 | 180900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20231020 | 180800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20231020 | 180700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20231020 | 180600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20231020 | 180500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20231020 | 180400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20231020 | 180300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20231020 | 180200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20231020 | 180100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20231020 | 180000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 3968 |
| 33 | 20231020 | 175900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20231020 | 175800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20231020 | 175700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20231020 | 175600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20231020 | 175500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20231020 | 175400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20231020 | 175300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20231020 | 175200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20231020 | 175100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20231020 | 175000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20231020 | 174900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20231020 | 174800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20231020 | 174700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20231020 | 174600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20231020 | 174500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20231020 | 174400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20231020 | 174300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20231020 | 174200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20231020 | 174100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20231020 | 174000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20231020 | 173900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20231020 | 173800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20231020 | 173700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20231020 | 173600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20231020 | 173500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20231020 | 173400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20231020 | 173300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20231020 | 173200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20231020 | 173100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20231020 | 173000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 3968 |
| 63 | 20231020 | 172900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20231020 | 172800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20231020 | 172700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20231020 | 172600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20231020 | 172500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20231020 | 172400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20231020 | 172300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20231020 | 172200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20231020 | 172100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20231020 | 172000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20231020 | 171900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20231020 | 171800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20231020 | 171700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20231020 | 171600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20231020 | 171500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20231020 | 171400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20231020 | 171300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20231020 | 171200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20231020 | 171100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20231020 | 171000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20231020 | 170900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20231020 | 170800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20231020 | 170700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20231020 | 170600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20231020 | 170500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20231020 | 170400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20231020 | 170300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20231020 | 170200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20231020 | 170100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20231020 | 170000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 3968 |
| 93 | 20231020 | 165900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20231020 | 165800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20231020 | 165700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20231020 | 165600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20231020 | 165500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20231020 | 165400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20231020 | 165300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20231020 | 165200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20231020 | 165100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20231020 | 165000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20231020 | 164900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20231020 | 164800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20231020 | 164700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20231020 | 164600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20231020 | 164500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20231020 | 164400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20231020 | 164300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20231020 | 164200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20231020 | 164100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20231020 | 164000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20231020 | 163900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20231020 | 163800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20231020 | 163700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20231020 | 163600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20231020 | 163500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20231020 | 163400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20231020 | 163300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20231020 | 163200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20231020 | 163100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20231020 | 163000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 3968 |
| 123 | 20231020 | 162900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20231020 | 162800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20231020 | 162700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20231020 | 162600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20231020 | 162500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20231020 | 162400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20231020 | 162300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20231020 | 162200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20231020 | 162100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20231020 | 162000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20231020 | 161900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20231020 | 161800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20231020 | 161700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20231020 | 161600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20231020 | 161500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20231020 | 161400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20231020 | 161300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20231020 | 161200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20231020 | 161100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20231020 | 161000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20231020 | 160900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20231020 | 160800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20231020 | 160700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20231020 | 160600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20231020 | 160500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20231020 | 160400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20231020 | 160300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20231020 | 160200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20231020 | 160100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20231020 | 160000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 3968 |
| 153 | 20231020 | 155900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20231020 | 155800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20231020 | 155700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20231020 | 155600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20231020 | 155500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20231020 | 155400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20231020 | 155300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20231020 | 155200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20231020 | 155100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20231020 | 155000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20231020 | 154900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20231020 | 154800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20231020 | 154700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20231020 | 154600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20231020 | 154500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20231020 | 154400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20231020 | 154300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20231020 | 154200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20231020 | 154100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20231020 | 154000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20231020 | 153900 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20231020 | 153800 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20231020 | 153700 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20231020 | 153600 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20231020 | 153500 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20231020 | 153400 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20231020 | 153300 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20231020 | 153200 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20231020 | 153100 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20231020 | 153000 | 1548997850 | 4430 | 4430 | 4430 | 4430 | 7936 |
| 183 | 20231020 | 152900 | 1531419610 | 4435 | 4435 | 4435 | 4435 | 0 |
| 184 | 20231020 | 152800 | 1531419610 | 4435 | 4435 | 4435 | 4435 | 0 |
| 185 | 20231020 | 152700 | 1531419610 | 4435 | 4435 | 4435 | 4435 | 0 |
| 186 | 20231020 | 152600 | 1531419610 | 4435 | 4435 | 4435 | 4435 | 0 |
| 187 | 20231020 | 152500 | 1531419610 | 4435 | 4435 | 4435 | 4435 | 0 |
| 188 | 20231020 | 152400 | 1531419610 | 4435 | 4435 | 4435 | 4435 | 0 |
| 189 | 20231020 | 152300 | 1531419610 | 4435 | 4435 | 4435 | 4435 | 0 |
| 190 | 20231020 | 152200 | 1531419610 | 4435 | 4435 | 4435 | 4435 | 0 |
| 191 | 20231020 | 152100 | 1531419610 | 4435 | 4435 | 4435 | 4435 | 0 |
| 192 | 20231020 | 152000 | 1531419610 | 4435 | 4435 | 4435 | 4435 | 0 |
| 193 | 20231020 | 151900 | 1531419610 | 4435 | 4440 | 4440 | 4425 | 3852 |
| 194 | 20231020 | 151800 | 1514355765 | 4440 | 4440 | 4440 | 4435 | 484 |
| 195 | 20231020 | 151700 | 1512207405 | 4440 | 4440 | 4445 | 4440 | 456 |
| 196 | 20231020 | 151600 | 1510182755 | 4445 | 4445 | 4445 | 4445 | 54 |
| 197 | 20231020 | 151500 | 1509942725 | 4445 | 4440 | 4445 | 4440 | 1525 |
| 198 | 20231020 | 151400 | 1503171605 | 4445 | 4445 | 4445 | 4445 | 57 |
| 199 | 20231020 | 151300 | 1502918240 | 4445 | 4450 | 4450 | 4445 | 3427 |
| 200 | 20231020 | 151200 | 1487682900 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20231020 | 151100 | 1487682900 | 4450 | 4450 | 4450 | 4450 | 45 |
| 202 | 20231020 | 151000 | 1487482650 | 4450 | 4445 | 4450 | 4445 | 715 |
| 203 | 20231020 | 150900 | 1484301330 | 4450 | 4445 | 4450 | 4445 | 116 |
| 204 | 20231020 | 150800 | 1483785230 | 4445 | 4450 | 4450 | 4445 | 137 |
| 205 | 20231020 | 150700 | 1483175880 | 4445 | 4445 | 4450 | 4445 | 90 |
| 206 | 20231020 | 150600 | 1482775815 | 4450 | 4450 | 4455 | 4445 | 2184 |
| 207 | 20231020 | 150500 | 1473057175 | 4445 | 4450 | 4450 | 4445 | 241 |
| 208 | 20231020 | 150400 | 1471984810 | 4450 | 4445 | 4450 | 4445 | 210 |
| 209 | 20231020 | 150300 | 1471051270 | 4445 | 4455 | 4455 | 4445 | 1531 |
| 210 | 20231020 | 150200 | 1464235955 | 4455 | 4460 | 4485 | 4455 | 2712 |
| 211 | 20231020 | 150100 | 1452129180 | 4465 | 4460 | 4465 | 4460 | 242 |
| 212 | 20231020 | 150000 | 1451049520 | 4460 | 4475 | 4475 | 4460 | 864 |
| 213 | 20231020 | 145900 | 1447189250 | 4460 | 4465 | 4475 | 4460 | 171 |
| 214 | 20231020 | 145800 | 1446425245 | 4465 | 4460 | 4465 | 4460 | 444 |
| 215 | 20231020 | 145700 | 1444444960 | 4460 | 4470 | 4470 | 4460 | 148 |
| 216 | 20231020 | 145600 | 1443783800 | 4460 | 4460 | 4470 | 4460 | 426 |
| 217 | 20231020 | 145500 | 1441883750 | 4465 | 4470 | 4470 | 4460 | 181 |
| 218 | 20231020 | 145400 | 1441075875 | 4460 | 4465 | 4475 | 4460 | 873 |
| 219 | 20231020 | 145300 | 1437179665 | 4465 | 4465 | 4465 | 4460 | 290 |
| 220 | 20231020 | 145200 | 1435885500 | 4465 | 4480 | 4480 | 4460 | 6456 |
| 221 | 20231020 | 145100 | 1406978960 | 4465 | 4460 | 4480 | 4460 | 3505 |
| 222 | 20231020 | 145000 | 1391307835 | 4460 | 4460 | 4460 | 4460 | 497 |
| 223 | 20231020 | 144900 | 1389091215 | 4460 | 4460 | 4470 | 4455 | 419 |
| 224 | 20231020 | 144800 | 1387221805 | 4470 | 4465 | 4470 | 4455 | 1269 |
| 225 | 20231020 | 144700 | 1381559125 | 4455 | 4455 | 4455 | 4455 | 15 |
| 226 | 20231020 | 144600 | 1381492300 | 4465 | 4455 | 4465 | 4455 | 595 |
| 227 | 20231020 | 144500 | 1378840790 | 4455 | 4450 | 4460 | 4445 | 2085 |
| 228 | 20231020 | 144400 | 1369560955 | 4450 | 4445 | 4450 | 4445 | 84 |
| 229 | 20231020 | 144300 | 1369187235 | 4445 | 4450 | 4450 | 4445 | 195 |
| 230 | 20231020 | 144200 | 1368319965 | 4445 | 4450 | 4450 | 4445 | 93 |
| 231 | 20231020 | 144100 | 1367906285 | 4445 | 4445 | 4445 | 4445 | 11 |
| 232 | 20231020 | 144000 | 1367857390 | 4445 | 4445 | 4445 | 4445 | 73 |
| 233 | 20231020 | 143900 | 1367532905 | 4450 | 4450 | 4450 | 4445 | 136 |
| 234 | 20231020 | 143800 | 1366927870 | 4445 | 4450 | 4450 | 4445 | 126 |
| 235 | 20231020 | 143700 | 1366367305 | 4445 | 4445 | 4445 | 4445 | 74 |
| 236 | 20231020 | 143600 | 1366038375 | 4450 | 4450 | 4450 | 4445 | 473 |
| 237 | 20231020 | 143500 | 1363933745 | 4445 | 4445 | 4450 | 4445 | 122 |
| 238 | 20231020 | 143400 | 1363390955 | 4445 | 4445 | 4445 | 4445 | 64 |
| 239 | 20231020 | 143300 | 1363106475 | 4450 | 4450 | 4455 | 4445 | 983 |
| 240 | 20231020 | 143200 | 1358731520 | 4445 | 4445 | 4450 | 4445 | 1543 |
| 241 | 20231020 | 143100 | 1351872845 | 4445 | 4445 | 4450 | 4445 | 78 |
| 242 | 20231020 | 143000 | 1351526085 | 4445 | 4450 | 4450 | 4445 | 394 |
| 243 | 20231020 | 142900 | 1349772890 | 4445 | 4445 | 4455 | 4445 | 88 |
| 244 | 20231020 | 142800 | 1349381345 | 4445 | 4445 | 4445 | 4445 | 67 |
| 245 | 20231020 | 142700 | 1349083530 | 4445 | 4455 | 4455 | 4445 | 634 |
| 246 | 20231020 | 142600 | 1346261020 | 4450 | 4450 | 4450 | 4445 | 60 |
| 247 | 20231020 | 142500 | 1345994260 | 4450 | 4455 | 4455 | 4450 | 436 |
| 248 | 20231020 | 142400 | 1344054010 | 4455 | 4450 | 4465 | 4450 | 1384 |
| 249 | 20231020 | 142300 | 1337891060 | 4445 | 4445 | 4445 | 4445 | 21 |
| 250 | 20231020 | 142200 | 1337797715 | 4445 | 4445 | 4445 | 4445 | 91 |
| 251 | 20231020 | 142100 | 1337393220 | 4445 | 4440 | 4475 | 4440 | 6025 |
| 252 | 20231020 | 142000 | 1310578480 | 4435 | 4430 | 4435 | 4430 | 1306 |
| 253 | 20231020 | 141900 | 1304787870 | 4430 | 4425 | 4430 | 4425 | 1154 |
| 254 | 20231020 | 141800 | 1299679705 | 4425 | 4415 | 4430 | 4415 | 1931 |
| 255 | 20231020 | 141700 | 1291139805 | 4415 | 4420 | 4420 | 4415 | 1081 |
| 256 | 20231020 | 141600 | 1286366875 | 4420 | 4420 | 4425 | 4415 | 961 |
| 257 | 20231020 | 141500 | 1282121075 | 4415 | 4415 | 4425 | 4410 | 6256 |
| 258 | 20231020 | 141400 | 1254506090 | 4415 | 4415 | 4420 | 4415 | 1045 |
| 259 | 20231020 | 141300 | 1249892060 | 4415 | 4415 | 4425 | 4415 | 1396 |
| 260 | 20231020 | 141200 | 1243726745 | 4420 | 4425 | 4425 | 4415 | 1204 |
| 261 | 20231020 | 141100 | 1238406540 | 4420 | 4425 | 4425 | 4420 | 1081 |
| 262 | 20231020 | 141000 | 1233627420 | 4420 | 4425 | 4425 | 4420 | 2571 |
| 263 | 20231020 | 140900 | 1222254615 | 4420 | 4425 | 4430 | 4420 | 989 |
| 264 | 20231020 | 140800 | 1217879090 | 4425 | 4425 | 4430 | 4420 | 2742 |
| 265 | 20231020 | 140700 | 1205742690 | 4425 | 4435 | 4440 | 4415 | 7378 |
| 266 | 20231020 | 140600 | 1173056885 | 4435 | 4440 | 4440 | 4435 | 3110 |
| 267 | 20231020 | 140500 | 1159253250 | 4440 | 4440 | 4445 | 4440 | 1019 |
| 268 | 20231020 | 140400 | 1154728380 | 4440 | 4445 | 4445 | 4440 | 974 |
| 269 | 20231020 | 140300 | 1150403665 | 4440 | 4445 | 4455 | 4440 | 3042 |
| 270 | 20231020 | 140200 | 1136876540 | 4440 | 4455 | 4455 | 4440 | 2880 |
| 271 | 20231020 | 140100 | 1124061860 | 4455 | 4470 | 4470 | 4455 | 3111 |
| 272 | 20231020 | 140000 | 1110164255 | 4470 | 4490 | 4490 | 4470 | 2789 |
| 273 | 20231020 | 135900 | 1097674495 | 4480 | 4480 | 4480 | 4480 | 52 |
| 274 | 20231020 | 135800 | 1097441535 | 4480 | 4485 | 4490 | 4480 | 950 |
| 275 | 20231020 | 135700 | 1093179760 | 4485 | 4495 | 4495 | 4485 | 76 |
| 276 | 20231020 | 135600 | 1092838370 | 4490 | 4485 | 4490 | 4485 | 528 |
| 277 | 20231020 | 135500 | 1090469790 | 4485 | 4485 | 4490 | 4485 | 518 |
| 278 | 20231020 | 135400 | 1088144270 | 4485 | 4490 | 4490 | 4485 | 409 |
| 279 | 20231020 | 135300 | 1086309770 | 4490 | 4490 | 4490 | 4485 | 1666 |
| 280 | 20231020 | 135200 | 1078829815 | 4490 | 4485 | 4490 | 4485 | 1375 |
| 281 | 20231020 | 135100 | 1072658060 | 4485 | 4490 | 4490 | 4485 | 62 |
| 282 | 20231020 | 135000 | 1072379855 | 4485 | 4485 | 4485 | 4485 | 454 |
| 283 | 20231020 | 134900 | 1070343665 | 4485 | 4485 | 4485 | 4485 | 6 |
| 284 | 20231020 | 134800 | 1070316755 | 4490 | 4490 | 4490 | 4485 | 593 |
| 285 | 20231020 | 134700 | 1067656365 | 4485 | 4480 | 4485 | 4480 | 358 |
| 286 | 20231020 | 134600 | 1066050995 | 4480 | 4480 | 4485 | 4480 | 412 |
| 287 | 20231020 | 134500 | 1064205205 | 4485 | 4480 | 4485 | 4475 | 433 |
| 288 | 20231020 | 134400 | 1062263485 | 4475 | 4475 | 4475 | 4475 | 462 |
| 289 | 20231020 | 134300 | 1060196035 | 4475 | 4480 | 4480 | 4475 | 55 |
| 290 | 20231020 | 134200 | 1059949710 | 4475 | 4485 | 4485 | 4475 | 407 |
| 291 | 20231020 | 134100 | 1058128115 | 4475 | 4475 | 4485 | 4475 | 550 |
| 292 | 20231020 | 134000 | 1055663245 | 4475 | 4475 | 4475 | 4475 | 378 |
| 293 | 20231020 | 133900 | 1053971695 | 4475 | 4480 | 4480 | 4475 | 49 |
| 294 | 20231020 | 133800 | 1053752285 | 4475 | 4475 | 4475 | 4475 | 687 |
| 295 | 20231020 | 133700 | 1050677960 | 4475 | 4480 | 4480 | 4475 | 497 |
| 296 | 20231020 | 133600 | 1048453350 | 4480 | 4485 | 4485 | 4475 | 2124 |
| 297 | 20231020 | 133500 | 1038945680 | 4475 | 4475 | 4480 | 4475 | 526 |
| 298 | 20231020 | 133400 | 1036589550 | 4470 | 4470 | 4470 | 4470 | 392 |
| 299 | 20231020 | 133300 | 1034837310 | 4470 | 4470 | 4480 | 4470 | 50 |
| 300 | 20231020 | 133200 | 1034613530 | 4480 | 4470 | 4480 | 4470 | 2087 |
| 301 | 20231020 | 133100 | 1025268440 | 4470 | 4465 | 4470 | 4465 | 61 |
| 302 | 20231020 | 133000 | 1024995900 | 4465 | 4470 | 4470 | 4465 | 413 |
| 303 | 20231020 | 132900 | 1023151705 | 4465 | 4465 | 4465 | 4465 | 83 |
| 304 | 20231020 | 132800 | 1022781110 | 4465 | 4465 | 4465 | 4465 | 7 |
| 305 | 20231020 | 132700 | 1022749855 | 4470 | 4470 | 4480 | 4470 | 626 |
| 306 | 20231020 | 132600 | 1019951480 | 4465 | 4460 | 4470 | 4460 | 418 |
| 307 | 20231020 | 132500 | 1018085215 | 4455 | 4455 | 4465 | 4455 | 409 |
| 308 | 20231020 | 132400 | 1016262870 | 4455 | 4460 | 4465 | 4455 | 45 |
| 309 | 20231020 | 132300 | 1016062225 | 4455 | 4455 | 4460 | 4455 | 528 |
| 310 | 20231020 | 132200 | 1013709375 | 4460 | 4455 | 4460 | 4455 | 313 |
| 311 | 20231020 | 132100 | 1012313500 | 4455 | 4465 | 4465 | 4455 | 116 |
| 312 | 20231020 | 132000 | 1011796205 | 4455 | 4460 | 4465 | 4455 | 113 |
| 313 | 20231020 | 131900 | 1011292450 | 4460 | 4460 | 4460 | 4455 | 399 |
| 314 | 20231020 | 131800 | 1009514870 | 4465 | 4465 | 4465 | 4465 | 226 |
| 315 | 20231020 | 131700 | 1008505780 | 4455 | 4455 | 4455 | 4450 | 747 |
| 316 | 20231020 | 131600 | 1005178495 | 4455 | 4455 | 4455 | 4455 | 6 |
| 317 | 20231020 | 131500 | 1005151765 | 4460 | 4475 | 4475 | 4460 | 1411 |
| 318 | 20231020 | 131400 | 998855615 | 4460 | 4455 | 4475 | 4450 | 2498 |
| 319 | 20231020 | 131300 | 987706410 | 4450 | 4455 | 4455 | 4450 | 163 |
| 320 | 20231020 | 131200 | 986980910 | 4455 | 4450 | 4455 | 4450 | 550 |
| 321 | 20231020 | 131100 | 984530820 | 4450 | 4450 | 4450 | 4450 | 1254 |
| 322 | 20231020 | 131000 | 978950520 | 4450 | 4450 | 4450 | 4445 | 132 |
| 323 | 20231020 | 130900 | 978363225 | 4445 | 4450 | 4450 | 4445 | 45 |
| 324 | 20231020 | 130800 | 978163060 | 4445 | 4445 | 4445 | 4445 | 68 |
| 325 | 20231020 | 130700 | 977860800 | 4445 | 4445 | 4445 | 4445 | 32 |
| 326 | 20231020 | 130600 | 977718560 | 4450 | 4450 | 4450 | 4445 | 38 |
| 327 | 20231020 | 130500 | 977549490 | 4445 | 4450 | 4450 | 4445 | 360 |
| 328 | 20231020 | 130400 | 975947750 | 4450 | 4450 | 4450 | 4450 | 192 |
| 329 | 20231020 | 130300 | 975093350 | 4445 | 4445 | 4450 | 4440 | 3548 |
| 330 | 20231020 | 130200 | 959304935 | 4440 | 4440 | 4440 | 4435 | 365 |
| 331 | 20231020 | 130100 | 957684645 | 4440 | 4440 | 4445 | 4435 | 8682 |
| 332 | 20231020 | 130000 | 919136880 | 4440 | 4440 | 4450 | 4440 | 51 |
| 333 | 20231020 | 125900 | 918910270 | 4440 | 4445 | 4445 | 4440 | 152 |
| 334 | 20231020 | 125800 | 918234890 | 4440 | 4445 | 4445 | 4440 | 1612 |
| 335 | 20231020 | 125700 | 911069660 | 4440 | 4445 | 4445 | 4440 | 48 |
| 336 | 20231020 | 125600 | 910856390 | 4440 | 4445 | 4445 | 4440 | 96 |
| 337 | 20231020 | 125500 | 910430005 | 4440 | 4440 | 4440 | 4440 | 18 |
| 338 | 20231020 | 125400 | 910350085 | 4440 | 4445 | 4445 | 4440 | 52 |
| 339 | 20231020 | 125300 | 910119055 | 4440 | 4440 | 4440 | 4440 | 84 |
| 340 | 20231020 | 125200 | 909746095 | 4445 | 4445 | 4445 | 4445 | 5356 |
| 341 | 20231020 | 125100 | 885938675 | 4445 | 4450 | 4450 | 4445 | 83 |
| 342 | 20231020 | 125000 | 885569440 | 4445 | 4445 | 4445 | 4445 | 68 |
| 343 | 20231020 | 124900 | 885267180 | 4445 | 4450 | 4450 | 4445 | 115 |
| 344 | 20231020 | 124800 | 884755505 | 4445 | 4445 | 4450 | 4445 | 1590 |
| 345 | 20231020 | 124700 | 877684810 | 4445 | 4445 | 4445 | 4445 | 22 |
| 346 | 20231020 | 124600 | 877587020 | 4445 | 4445 | 4445 | 4445 | 16 |
| 347 | 20231020 | 124500 | 877515900 | 4445 | 4450 | 4450 | 4445 | 947 |
| 348 | 20231020 | 124400 | 873302090 | 4445 | 4445 | 4445 | 4445 | 387 |
| 349 | 20231020 | 124300 | 871581875 | 4440 | 4440 | 4440 | 4440 | 11 |
| 350 | 20231020 | 124200 | 871533035 | 4440 | 4445 | 4450 | 4440 | 2039 |
| 351 | 20231020 | 124100 | 862469635 | 4445 | 4445 | 4445 | 4445 | 1882 |
| 352 | 20231020 | 124000 | 854104145 | 4450 | 4450 | 4450 | 4450 | 185 |
| 353 | 20231020 | 123900 | 853280895 | 4445 | 4450 | 4450 | 4445 | 104 |
| 354 | 20231020 | 123800 | 852818465 | 4450 | 4445 | 4450 | 4445 | 185 |
| 355 | 20231020 | 123700 | 851995310 | 4445 | 4445 | 4445 | 4445 | 21 |
| 356 | 20231020 | 123600 | 851901965 | 4445 | 4455 | 4455 | 4445 | 307 |
| 357 | 20231020 | 123500 | 850534800 | 4450 | 4445 | 4450 | 4445 | 98 |
| 358 | 20231020 | 123400 | 850098805 | 4450 | 4450 | 4450 | 4450 | 332 |
| 359 | 20231020 | 123300 | 848621405 | 4455 | 4450 | 4455 | 4445 | 287 |
| 360 | 20231020 | 123200 | 847344390 | 4450 | 4445 | 4450 | 4445 | 248 |
| 361 | 20231020 | 123100 | 846240895 | 4450 | 4445 | 4455 | 4445 | 993 |
| 362 | 20231020 | 123000 | 841820285 | 4450 | 4450 | 4455 | 4445 | 1501 |
| 363 | 20231020 | 122900 | 835139160 | 4445 | 4440 | 4445 | 4440 | 488 |
| 364 | 20231020 | 122800 | 832970050 | 4445 | 4445 | 4445 | 4445 | 885 |
| 365 | 20231020 | 122700 | 829036225 | 4450 | 4450 | 4450 | 4445 | 150 |
| 366 | 20231020 | 122600 | 828369065 | 4445 | 4445 | 4450 | 4445 | 1779 |
| 367 | 20231020 | 122500 | 820460250 | 4445 | 4445 | 4445 | 4445 | 22 |
| 368 | 20231020 | 122400 | 820362460 | 4450 | 4455 | 4455 | 4450 | 1230 |
| 369 | 20231020 | 122300 | 814888810 | 4450 | 4450 | 4455 | 4450 | 1476 |
| 370 | 20231020 | 122200 | 808318340 | 4450 | 4455 | 4455 | 4450 | 380 |
| 371 | 20231020 | 122100 | 806625620 | 4455 | 4450 | 4465 | 4450 | 1025 |
| 372 | 20231020 | 122000 | 802051470 | 4450 | 4455 | 4455 | 4450 | 1223 |
| 373 | 20231020 | 121900 | 796603080 | 4455 | 4455 | 4455 | 4455 | 6 |
| 374 | 20231020 | 121800 | 796576350 | 4455 | 4445 | 4460 | 4440 | 17435 |
| 375 | 20231020 | 121700 | 718988180 | 4445 | 4440 | 4445 | 4440 | 514 |
| 376 | 20231020 | 121600 | 716703500 | 4440 | 4445 | 4450 | 4440 | 859 |
| 377 | 20231020 | 121500 | 712884245 | 4445 | 4460 | 4460 | 4445 | 3943 |
| 378 | 20231020 | 121400 | 695352795 | 4455 | 4455 | 4455 | 4455 | 11 |
| 379 | 20231020 | 121300 | 695303790 | 4455 | 4455 | 4455 | 4455 | 426 |
| 380 | 20231020 | 121200 | 693405960 | 4455 | 4460 | 4460 | 4455 | 159 |
| 381 | 20231020 | 121100 | 692697160 | 4460 | 4455 | 4460 | 4455 | 18 |
| 382 | 20231020 | 121000 | 692616955 | 4460 | 4455 | 4460 | 4455 | 9 |
| 383 | 20231020 | 120900 | 692576850 | 4465 | 4465 | 4465 | 4455 | 177 |
| 384 | 20231020 | 120800 | 691787285 | 4455 | 4455 | 4455 | 4455 | 15 |
| 385 | 20231020 | 120700 | 691720460 | 4455 | 4460 | 4465 | 4455 | 20 |
| 386 | 20231020 | 120600 | 691631285 | 4465 | 4460 | 4465 | 4455 | 249 |
| 387 | 20231020 | 120500 | 690520280 | 4455 | 4455 | 4455 | 4455 | 17 |
| 388 | 20231020 | 120400 | 690444545 | 4455 | 4455 | 4455 | 4455 | 16 |
| 389 | 20231020 | 120300 | 690373265 | 4455 | 4465 | 4470 | 4455 | 323 |
| 390 | 20231020 | 120200 | 688931620 | 4450 | 4445 | 4470 | 4445 | 565 |
| 391 | 20231020 | 120100 | 686410440 | 4450 | 4465 | 4465 | 4450 | 2605 |
| 392 | 20231020 | 120000 | 674793875 | 4470 | 4480 | 4480 | 4470 | 630 |
| 393 | 20231020 | 115900 | 671976835 | 4470 | 4470 | 4470 | 4470 | 126 |
| 394 | 20231020 | 115800 | 671413615 | 4475 | 4485 | 4485 | 4475 | 164 |
| 395 | 20231020 | 115700 | 670679075 | 4485 | 4475 | 4485 | 4470 | 1974 |
| 396 | 20231020 | 115600 | 661844410 | 4475 | 4470 | 4475 | 4470 | 136 |
| 397 | 20231020 | 115500 | 661236170 | 4470 | 4475 | 4475 | 4470 | 75 |
| 398 | 20231020 | 115400 | 660900600 | 4470 | 4475 | 4475 | 4470 | 104 |
| 399 | 20231020 | 115300 | 660435570 | 4470 | 4470 | 4475 | 4470 | 428 |
| 400 | 20231020 | 115200 | 658522300 | 4480 | 4475 | 4480 | 4470 | 917 |
| 401 | 20231020 | 115100 | 654418800 | 4475 | 4490 | 4490 | 4475 | 422 |
| 402 | 20231020 | 115000 | 652527050 | 4485 | 4485 | 4485 | 4485 | 33 |
| 403 | 20231020 | 114900 | 652379045 | 4490 | 4490 | 4490 | 4485 | 108 |
| 404 | 20231020 | 114800 | 651894200 | 4490 | 4485 | 4490 | 4485 | 827 |
| 405 | 20231020 | 114700 | 648184830 | 4475 | 4475 | 4475 | 4475 | 22 |
| 406 | 20231020 | 114600 | 648086380 | 4475 | 4480 | 4485 | 4475 | 60 |
| 407 | 20231020 | 114500 | 647817395 | 4475 | 4480 | 4485 | 4475 | 170 |
| 408 | 20231020 | 114400 | 647055785 | 4480 | 4475 | 4480 | 4475 | 139 |
| 409 | 20231020 | 114300 | 646433100 | 4475 | 4480 | 4480 | 4475 | 867 |
| 410 | 20231020 | 114200 | 642549015 | 4480 | 4490 | 4490 | 4480 | 375 |
| 411 | 20231020 | 114100 | 640866905 | 4485 | 4485 | 4490 | 4485 | 37 |
| 412 | 20231020 | 114000 | 640700860 | 4485 | 4485 | 4485 | 4485 | 69 |
| 413 | 20231020 | 113900 | 640391395 | 4485 | 4490 | 4490 | 4485 | 147 |
| 414 | 20231020 | 113800 | 639731625 | 4485 | 4490 | 4490 | 4485 | 95 |
| 415 | 20231020 | 113700 | 639305230 | 4490 | 4485 | 4490 | 4485 | 155 |
| 416 | 20231020 | 113600 | 638609575 | 4485 | 4490 | 4490 | 4485 | 122 |
| 417 | 20231020 | 113500 | 638061925 | 4490 | 4485 | 4490 | 4485 | 24 |
| 418 | 20231020 | 113400 | 637954275 | 4490 | 4485 | 4490 | 4485 | 123 |
| 419 | 20231020 | 113300 | 637402300 | 4490 | 4500 | 4500 | 4485 | 421 |
| 420 | 20231020 | 113200 | 635511595 | 4490 | 4500 | 4500 | 4490 | 70 |
| 421 | 20231020 | 113100 | 635196655 | 4500 | 4490 | 4500 | 4490 | 109 |
| 422 | 20231020 | 113000 | 634706955 | 4500 | 4490 | 4500 | 4490 | 116 |
| 423 | 20231020 | 112900 | 634185165 | 4495 | 4500 | 4500 | 4495 | 85 |
| 424 | 20231020 | 112800 | 633802770 | 4500 | 4495 | 4500 | 4490 | 131 |
| 425 | 20231020 | 112700 | 633213670 | 4500 | 4500 | 4500 | 4495 | 163 |
| 426 | 20231020 | 112600 | 632480265 | 4495 | 4495 | 4495 | 4495 | 35 |
| 427 | 20231020 | 112500 | 632322940 | 4500 | 4495 | 4500 | 4495 | 124 |
| 428 | 20231020 | 112400 | 631765230 | 4495 | 4495 | 4500 | 4495 | 114 |
| 429 | 20231020 | 112300 | 631252635 | 4490 | 4485 | 4490 | 4485 | 17 |
| 430 | 20231020 | 112200 | 631176385 | 4485 | 4475 | 4495 | 4475 | 893 |
| 431 | 20231020 | 112100 | 627166830 | 4475 | 4475 | 4480 | 4460 | 466 |
| 432 | 20231020 | 112000 | 625080470 | 4460 | 4450 | 4460 | 4445 | 1179 |
| 433 | 20231020 | 111900 | 619831005 | 4450 | 4450 | 4460 | 4450 | 1934 |
| 434 | 20231020 | 111800 | 611222605 | 4450 | 4450 | 4455 | 4450 | 2242 |
| 435 | 20231020 | 111700 | 601240715 | 4450 | 4450 | 4460 | 4445 | 2590 |
| 436 | 20231020 | 111600 | 589713390 | 4460 | 4455 | 4470 | 4450 | 2553 |
| 437 | 20231020 | 111500 | 578333580 | 4450 | 4455 | 4460 | 4450 | 2222 |
| 438 | 20231020 | 111400 | 568442450 | 4455 | 4450 | 4460 | 4450 | 2394 |
| 439 | 20231020 | 111300 | 557778700 | 4455 | 4455 | 4460 | 4450 | 2303 |
| 440 | 20231020 | 111200 | 547521825 | 4455 | 4460 | 4475 | 4455 | 2578 |
| 441 | 20231020 | 111100 | 536018650 | 4455 | 4465 | 4465 | 4455 | 5884 |
| 442 | 20231020 | 111000 | 509768530 | 4465 | 4475 | 4480 | 4465 | 3636 |
| 443 | 20231020 | 110900 | 493509725 | 4475 | 4485 | 4485 | 4475 | 2064 |
| 444 | 20231020 | 110800 | 484270040 | 4475 | 4475 | 4485 | 4475 | 2329 |
| 445 | 20231020 | 110700 | 473841605 | 4475 | 4485 | 4485 | 4475 | 7781 |
| 446 | 20231020 | 110600 | 438994980 | 4490 | 4495 | 4500 | 4490 | 4603 |
| 447 | 20231020 | 110500 | 418325335 | 4490 | 4500 | 4510 | 4490 | 2826 |
| 448 | 20231020 | 110400 | 405617175 | 4500 | 4505 | 4510 | 4495 | 985 |
| 449 | 20231020 | 110300 | 401182370 | 4510 | 4500 | 4510 | 4500 | 2243 |
| 450 | 20231020 | 110200 | 391085335 | 4495 | 4495 | 4500 | 4495 | 124 |
| 451 | 20231020 | 110100 | 390527495 | 4500 | 4495 | 4500 | 4495 | 326 |
| 452 | 20231020 | 110000 | 389060755 | 4495 | 4500 | 4500 | 4495 | 66 |
| 453 | 20231020 | 105900 | 388763920 | 4500 | 4500 | 4500 | 4495 | 88 |
| 454 | 20231020 | 105800 | 388367950 | 4500 | 4495 | 4500 | 4495 | 925 |
| 455 | 20231020 | 105700 | 384206320 | 4495 | 4500 | 4500 | 4495 | 305 |
| 456 | 20231020 | 105600 | 382833985 | 4500 | 4495 | 4500 | 4495 | 767 |
| 457 | 20231020 | 105500 | 379382515 | 4495 | 4495 | 4500 | 4495 | 199 |
| 458 | 20231020 | 105400 | 378487435 | 4500 | 4500 | 4500 | 4495 | 3133 |
| 459 | 20231020 | 105300 | 364402910 | 4495 | 4495 | 4500 | 4495 | 197 |
| 460 | 20231020 | 105200 | 363516575 | 4495 | 4495 | 4495 | 4495 | 288 |
| 461 | 20231020 | 105100 | 362222015 | 4495 | 4500 | 4500 | 4495 | 133 |
| 462 | 20231020 | 105000 | 361623590 | 4495 | 4495 | 4495 | 4495 | 44 |
| 463 | 20231020 | 104900 | 361425810 | 4495 | 4495 | 4500 | 4495 | 1222 |
| 464 | 20231020 | 104800 | 355927100 | 4495 | 4500 | 4500 | 4495 | 59 |
| 465 | 20231020 | 104700 | 355661730 | 4495 | 4500 | 4500 | 4495 | 3998 |
| 466 | 20231020 | 104600 | 337670765 | 4500 | 4500 | 4500 | 4500 | 75 |
| 467 | 20231020 | 104500 | 337333265 | 4510 | 4500 | 4510 | 4500 | 112 |
| 468 | 20231020 | 104400 | 336828295 | 4500 | 4500 | 4500 | 4500 | 13 |
| 469 | 20231020 | 104300 | 336769795 | 4510 | 4495 | 4510 | 4495 | 1396 |
| 470 | 20231020 | 104200 | 330476150 | 4505 | 4500 | 4505 | 4500 | 3523 |
| 471 | 20231020 | 104100 | 314619440 | 4500 | 4500 | 4510 | 4500 | 584 |
| 472 | 20231020 | 104000 | 311990840 | 4500 | 4510 | 4510 | 4500 | 244 |
| 473 | 20231020 | 103900 | 310891240 | 4510 | 4505 | 4510 | 4500 | 303 |
| 474 | 20231020 | 103800 | 309527175 | 4505 | 4505 | 4505 | 4505 | 211 |
| 475 | 20231020 | 103700 | 308576620 | 4505 | 4505 | 4505 | 4505 | 59 |
| 476 | 20231020 | 103600 | 308310825 | 4510 | 4515 | 4515 | 4510 | 301 |
| 477 | 20231020 | 103500 | 306953150 | 4515 | 4515 | 4515 | 4515 | 3 |
| 478 | 20231020 | 103400 | 306939605 | 4510 | 4515 | 4520 | 4510 | 981 |
| 479 | 20231020 | 103300 | 302508775 | 4520 | 4520 | 4520 | 4515 | 344 |
| 480 | 20231020 | 103200 | 300953985 | 4520 | 4515 | 4520 | 4515 | 525 |
| 481 | 20231020 | 103100 | 298582930 | 4515 | 4515 | 4515 | 4515 | 86 |
| 482 | 20231020 | 103000 | 298194640 | 4515 | 4520 | 4520 | 4510 | 489 |
| 483 | 20231020 | 102900 | 295986325 | 4520 | 4510 | 4520 | 4510 | 754 |
| 484 | 20231020 | 102800 | 292580005 | 4515 | 4510 | 4520 | 4510 | 2959 |
| 485 | 20231020 | 102700 | 279221930 | 4515 | 4510 | 4515 | 4505 | 184 |
| 486 | 20231020 | 102600 | 278392055 | 4510 | 4505 | 4510 | 4505 | 306 |
| 487 | 20231020 | 102500 | 277012310 | 4505 | 4500 | 4520 | 4500 | 2506 |
| 488 | 20231020 | 102400 | 265714640 | 4500 | 4505 | 4510 | 4500 | 6330 |
| 489 | 20231020 | 102300 | 237214180 | 4500 | 4500 | 4500 | 4500 | 58 |
| 490 | 20231020 | 102200 | 236953180 | 4505 | 4500 | 4505 | 4500 | 65 |
| 491 | 20231020 | 102100 | 236660490 | 4495 | 4505 | 4505 | 4495 | 170 |
| 492 | 20231020 | 102000 | 235894700 | 4505 | 4495 | 4505 | 4495 | 250 |
| 493 | 20231020 | 101900 | 234769950 | 4505 | 4495 | 4505 | 4495 | 136 |
| 494 | 20231020 | 101800 | 234157470 | 4505 | 4505 | 4505 | 4495 | 363 |
| 495 | 20231020 | 101700 | 232522215 | 4500 | 4500 | 4505 | 4500 | 1899 |
| 496 | 20231020 | 101600 | 223976525 | 4510 | 4510 | 4510 | 4510 | 64 |
| 497 | 20231020 | 101500 | 223687885 | 4510 | 4510 | 4510 | 4510 | 33 |
| 498 | 20231020 | 101400 | 223539055 | 4510 | 4510 | 4510 | 4510 | 148 |
| 499 | 20231020 | 101300 | 222871575 | 4510 | 4510 | 4510 | 4510 | 7 |
| 500 | 20231020 | 101200 | 222840005 | 4510 | 4510 | 4510 | 4505 | 425 |
| 501 | 20231020 | 101100 | 220924755 | 4510 | 4510 | 4510 | 4510 | 323 |
| 502 | 20231020 | 101000 | 219468025 | 4510 | 4510 | 4510 | 4510 | 123 |
| 503 | 20231020 | 100900 | 218913295 | 4515 | 4515 | 4520 | 4515 | 97 |
| 504 | 20231020 | 100800 | 218475310 | 4510 | 4515 | 4515 | 4510 | 754 |
| 505 | 20231020 | 100700 | 215073200 | 4520 | 4520 | 4520 | 4520 | 68 |
| 506 | 20231020 | 100600 | 214765840 | 4520 | 4520 | 4520 | 4520 | 33 |
| 507 | 20231020 | 100500 | 214616680 | 4515 | 4520 | 4520 | 4515 | 434 |
| 508 | 20231020 | 100400 | 212655055 | 4530 | 4530 | 4530 | 4525 | 190 |
| 509 | 20231020 | 100300 | 211794930 | 4520 | 4525 | 4530 | 4520 | 295 |
| 510 | 20231020 | 100200 | 210461300 | 4525 | 4530 | 4530 | 4525 | 668 |
| 511 | 20231020 | 100100 | 207436110 | 4535 | 4540 | 4540 | 4535 | 106 |
| 512 | 20231020 | 100000 | 206955355 | 4535 | 4535 | 4535 | 4535 | 109 |
| 513 | 20231020 | 095900 | 206461040 | 4525 | 4535 | 4535 | 4525 | 1323 |
| 514 | 20231020 | 095800 | 200473780 | 4530 | 4530 | 4530 | 4530 | 0 |
| 515 | 20231020 | 095700 | 200473780 | 4530 | 4530 | 4535 | 4530 | 326 |
| 516 | 20231020 | 095600 | 198996910 | 4535 | 4535 | 4545 | 4525 | 315 |
| 517 | 20231020 | 095500 | 197568725 | 4540 | 4535 | 4540 | 4535 | 249 |
| 518 | 20231020 | 095400 | 196439435 | 4535 | 4535 | 4535 | 4535 | 102 |
| 519 | 20231020 | 095300 | 195976865 | 4530 | 4535 | 4535 | 4530 | 77 |
| 520 | 20231020 | 095200 | 195627730 | 4535 | 4530 | 4535 | 4525 | 118 |
| 521 | 20231020 | 095100 | 195093185 | 4535 | 4525 | 4535 | 4520 | 66 |
| 522 | 20231020 | 095000 | 194794210 | 4520 | 4520 | 4520 | 4520 | 12 |
| 523 | 20231020 | 094900 | 194739970 | 4520 | 4530 | 4535 | 4520 | 219 |
| 524 | 20231020 | 094800 | 193748315 | 4530 | 4530 | 4530 | 4525 | 72 |
| 525 | 20231020 | 094700 | 193422350 | 4530 | 4525 | 4530 | 4525 | 141 |
| 526 | 20231020 | 094600 | 192783705 | 4530 | 4530 | 4530 | 4525 | 77 |
| 527 | 20231020 | 094500 | 192434905 | 4535 | 4530 | 4535 | 4530 | 291 |
| 528 | 20231020 | 094400 | 191115680 | 4515 | 4525 | 4525 | 4515 | 72 |
| 529 | 20231020 | 094300 | 190789960 | 4520 | 4535 | 4535 | 4520 | 1060 |
| 530 | 20231020 | 094200 | 185988725 | 4545 | 4545 | 4545 | 4545 | 33 |
| 531 | 20231020 | 094100 | 185838740 | 4545 | 4540 | 4545 | 4540 | 64 |
| 532 | 20231020 | 094000 | 185547870 | 4545 | 4550 | 4550 | 4530 | 410 |
| 533 | 20231020 | 093900 | 183688595 | 4550 | 4535 | 4550 | 4525 | 1033 |
| 534 | 20231020 | 093800 | 179005965 | 4535 | 4535 | 4535 | 4530 | 592 |
| 535 | 20231020 | 093700 | 176321305 | 4535 | 4530 | 4535 | 4530 | 128 |
| 536 | 20231020 | 093600 | 175741415 | 4530 | 4515 | 4530 | 4510 | 1517 |
| 537 | 20231020 | 093500 | 168888175 | 4510 | 4500 | 4515 | 4500 | 344 |
| 538 | 20231020 | 093400 | 167335740 | 4515 | 4515 | 4515 | 4515 | 489 |
| 539 | 20231020 | 093300 | 165127905 | 4515 | 4500 | 4515 | 4490 | 1147 |
| 540 | 20231020 | 093200 | 159967795 | 4495 | 4520 | 4520 | 4480 | 11539 |
| 541 | 20231020 | 093100 | 108126485 | 4525 | 4535 | 4550 | 4520 | 1162 |
| 542 | 20231020 | 093000 | 102859465 | 4555 | 4530 | 4555 | 4530 | 212 |
| 543 | 20231020 | 092900 | 101897385 | 4530 | 4525 | 4530 | 4525 | 88 |
| 544 | 20231020 | 092800 | 101498825 | 4530 | 4530 | 4530 | 4530 | 0 |
| 545 | 20231020 | 092700 | 101498825 | 4530 | 4530 | 4530 | 4530 | 65 |
| 546 | 20231020 | 092600 | 101204375 | 4525 | 4510 | 4530 | 4510 | 2603 |
| 547 | 20231020 | 092500 | 89447620 | 4510 | 4500 | 4510 | 4500 | 428 |
| 548 | 20231020 | 092400 | 87518275 | 4500 | 4505 | 4515 | 4500 | 1009 |
| 549 | 20231020 | 092300 | 82974975 | 4510 | 4505 | 4510 | 4505 | 310 |
| 550 | 20231020 | 092200 | 81577020 | 4510 | 4515 | 4515 | 4510 | 135 |
| 551 | 20231020 | 092100 | 80968150 | 4520 | 4510 | 4520 | 4505 | 554 |
| 552 | 20231020 | 092000 | 78469105 | 4505 | 4505 | 4505 | 4505 | 130 |
| 553 | 20231020 | 091900 | 77883455 | 4505 | 4500 | 4505 | 4495 | 109 |
| 554 | 20231020 | 091800 | 77392970 | 4500 | 4500 | 4500 | 4500 | 488 |
| 555 | 20231020 | 091700 | 75196970 | 4490 | 4515 | 4515 | 4490 | 6423 |
| 556 | 20231020 | 091600 | 46261985 | 4515 | 4520 | 4520 | 4515 | 1323 |
| 557 | 20231020 | 091500 | 40282835 | 4520 | 4520 | 4520 | 4515 | 230 |
| 558 | 20231020 | 091400 | 39243875 | 4520 | 4520 | 4520 | 4520 | 1129 |
| 559 | 20231020 | 091300 | 34140795 | 4510 | 4515 | 4520 | 4510 | 155 |
| 560 | 20231020 | 091200 | 33440985 | 4515 | 4515 | 4520 | 4515 | 250 |
| 561 | 20231020 | 091100 | 32311905 | 4510 | 4510 | 4510 | 4510 | 4 |
| 562 | 20231020 | 091000 | 32293865 | 4515 | 4525 | 4525 | 4515 | 948 |
| 563 | 20231020 | 090900 | 28011975 | 4525 | 4525 | 4525 | 4520 | 154 |
| 564 | 20231020 | 090800 | 27315145 | 4525 | 4520 | 4525 | 4520 | 194 |
| 565 | 20231020 | 090700 | 26438240 | 4520 | 4520 | 4520 | 4520 | 64 |
| 566 | 20231020 | 090600 | 26148960 | 4520 | 4525 | 4530 | 4520 | 858 |
| 567 | 20231020 | 090500 | 22265795 | 4525 | 4520 | 4525 | 4520 | 148 |
| 568 | 20231020 | 090400 | 21596465 | 4520 | 4515 | 4520 | 4510 | 1104 |
| 569 | 20231020 | 090300 | 16611905 | 4510 | 4520 | 4520 | 4510 | 756 |
| 570 | 20231020 | 090200 | 13198650 | 4515 | 4520 | 4520 | 4510 | 376 |
| 571 | 20231020 | 090100 | 11500255 | 4520 | 4555 | 4555 | 4515 | 2286 |
| 572 | 20231020 | 090000 | 1139070 | 4555 | 4585 | 4585 | 4555 | 248 |