30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 191200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 3485 |
| 3 | 20231020 | 191100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 4 | 20231020 | 191000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 5 | 20231020 | 190900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 6 | 20231020 | 190800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 7 | 20231020 | 190700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 8 | 20231020 | 190600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 9 | 20231020 | 190500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 10 | 20231020 | 190400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 11 | 20231020 | 190300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 12 | 20231020 | 190200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 13 | 20231020 | 190100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 14 | 20231020 | 190000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 15 | 20231020 | 185900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 16 | 20231020 | 185800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 17 | 20231020 | 185700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 18 | 20231020 | 185600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 19 | 20231020 | 185500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 20 | 20231020 | 185400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 21 | 20231020 | 185300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 22 | 20231020 | 185200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 23 | 20231020 | 185100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 24 | 20231020 | 185000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 25 | 20231020 | 184900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 26 | 20231020 | 184800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 27 | 20231020 | 184700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 28 | 20231020 | 184600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 29 | 20231020 | 184500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 30 | 20231020 | 184400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 31 | 20231020 | 184300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 32 | 20231020 | 184200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 3485 |
| 33 | 20231020 | 184100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 34 | 20231020 | 184000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 35 | 20231020 | 183900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 36 | 20231020 | 183800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 37 | 20231020 | 183700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 38 | 20231020 | 183600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 39 | 20231020 | 183500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 40 | 20231020 | 183400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 41 | 20231020 | 183300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 42 | 20231020 | 183200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 43 | 20231020 | 183100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 44 | 20231020 | 183000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 45 | 20231020 | 182900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 46 | 20231020 | 182800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 47 | 20231020 | 182700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 48 | 20231020 | 182600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 49 | 20231020 | 182500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 50 | 20231020 | 182400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 51 | 20231020 | 182300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 52 | 20231020 | 182200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 53 | 20231020 | 182100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 54 | 20231020 | 182000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 55 | 20231020 | 181900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 56 | 20231020 | 181800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 57 | 20231020 | 181700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 58 | 20231020 | 181600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 59 | 20231020 | 181500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 60 | 20231020 | 181400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 61 | 20231020 | 181300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 62 | 20231020 | 181200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 3485 |
| 63 | 20231020 | 181100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 64 | 20231020 | 181000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 65 | 20231020 | 180900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 66 | 20231020 | 180800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 67 | 20231020 | 180700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 68 | 20231020 | 180600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 69 | 20231020 | 180500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 70 | 20231020 | 180400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 71 | 20231020 | 180300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 72 | 20231020 | 180200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 73 | 20231020 | 180100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 74 | 20231020 | 180000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 75 | 20231020 | 175900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 76 | 20231020 | 175800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 77 | 20231020 | 175700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 78 | 20231020 | 175600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 79 | 20231020 | 175500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 80 | 20231020 | 175400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 81 | 20231020 | 175300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 82 | 20231020 | 175200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 83 | 20231020 | 175100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 84 | 20231020 | 175000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 85 | 20231020 | 174900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 86 | 20231020 | 174800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 87 | 20231020 | 174700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 88 | 20231020 | 174600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 89 | 20231020 | 174500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 90 | 20231020 | 174400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 91 | 20231020 | 174300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 92 | 20231020 | 174200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 3485 |
| 93 | 20231020 | 174100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 94 | 20231020 | 174000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 95 | 20231020 | 173900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 96 | 20231020 | 173800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 97 | 20231020 | 173700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 98 | 20231020 | 173600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 99 | 20231020 | 173500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 100 | 20231020 | 173400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 101 | 20231020 | 173300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 102 | 20231020 | 173200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 103 | 20231020 | 173100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 104 | 20231020 | 173000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 105 | 20231020 | 172900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 106 | 20231020 | 172800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 107 | 20231020 | 172700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 108 | 20231020 | 172600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 109 | 20231020 | 172500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 110 | 20231020 | 172400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 111 | 20231020 | 172300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 112 | 20231020 | 172200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 113 | 20231020 | 172100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 114 | 20231020 | 172000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 115 | 20231020 | 171900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 116 | 20231020 | 171800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 117 | 20231020 | 171700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 118 | 20231020 | 171600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 119 | 20231020 | 171500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 120 | 20231020 | 171400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 121 | 20231020 | 171300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 122 | 20231020 | 171200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 3485 |
| 123 | 20231020 | 171100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 124 | 20231020 | 171000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 125 | 20231020 | 170900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 126 | 20231020 | 170800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 127 | 20231020 | 170700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 128 | 20231020 | 170600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 129 | 20231020 | 170500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 130 | 20231020 | 170400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 131 | 20231020 | 170300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 132 | 20231020 | 170200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 133 | 20231020 | 170100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 134 | 20231020 | 170000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 135 | 20231020 | 165900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 136 | 20231020 | 165800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 137 | 20231020 | 165700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 138 | 20231020 | 165600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 139 | 20231020 | 165500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 140 | 20231020 | 165400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 141 | 20231020 | 165300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 142 | 20231020 | 165200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 143 | 20231020 | 165100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 144 | 20231020 | 165000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 145 | 20231020 | 164900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 146 | 20231020 | 164800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 147 | 20231020 | 164700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 148 | 20231020 | 164600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 149 | 20231020 | 164500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 150 | 20231020 | 164400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 151 | 20231020 | 164300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 152 | 20231020 | 164200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 3485 |
| 153 | 20231020 | 164100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 154 | 20231020 | 164000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 155 | 20231020 | 163900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 156 | 20231020 | 163800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 157 | 20231020 | 163700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 158 | 20231020 | 163600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 159 | 20231020 | 163500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 160 | 20231020 | 163400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 161 | 20231020 | 163300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 162 | 20231020 | 163200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 163 | 20231020 | 163100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 164 | 20231020 | 163000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 165 | 20231020 | 162900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 166 | 20231020 | 162800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 167 | 20231020 | 162700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 168 | 20231020 | 162600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 169 | 20231020 | 162500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 170 | 20231020 | 162400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 171 | 20231020 | 162300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 172 | 20231020 | 162200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 173 | 20231020 | 162100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 174 | 20231020 | 162000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 175 | 20231020 | 161900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 176 | 20231020 | 161800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 177 | 20231020 | 161700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 178 | 20231020 | 161600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 179 | 20231020 | 161500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 180 | 20231020 | 161400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 181 | 20231020 | 161300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 182 | 20231020 | 161200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 3485 |
| 183 | 20231020 | 161100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 184 | 20231020 | 161000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 185 | 20231020 | 160900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 186 | 20231020 | 160800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 187 | 20231020 | 160700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 188 | 20231020 | 160600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 189 | 20231020 | 160500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 190 | 20231020 | 160400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 191 | 20231020 | 160300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 192 | 20231020 | 160200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 193 | 20231020 | 160100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 194 | 20231020 | 160000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 195 | 20231020 | 155900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 196 | 20231020 | 155800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 197 | 20231020 | 155700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 198 | 20231020 | 155600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 199 | 20231020 | 155500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 200 | 20231020 | 155400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 201 | 20231020 | 155300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 202 | 20231020 | 155200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 203 | 20231020 | 155100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 204 | 20231020 | 155000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 205 | 20231020 | 154900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 206 | 20231020 | 154800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 207 | 20231020 | 154700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 208 | 20231020 | 154600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 209 | 20231020 | 154500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 210 | 20231020 | 154400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 211 | 20231020 | 154300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 212 | 20231020 | 154200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 3485 |
| 213 | 20231020 | 154100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 214 | 20231020 | 154000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 215 | 20231020 | 153900 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 216 | 20231020 | 153800 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 217 | 20231020 | 153700 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 218 | 20231020 | 153600 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 219 | 20231020 | 153500 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 220 | 20231020 | 153400 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 221 | 20231020 | 153300 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 222 | 20231020 | 153200 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 223 | 20231020 | 153100 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 224 | 20231020 | 153000 | 1283911185 | 4770 | 4770 | 4770 | 4770 | 3485 |
| 225 | 20231020 | 152900 | 1267287735 | 4785 | 4785 | 4785 | 4785 | 0 |
| 226 | 20231020 | 152800 | 1267287735 | 4785 | 4785 | 4785 | 4785 | 0 |
| 227 | 20231020 | 152700 | 1267287735 | 4785 | 4785 | 4785 | 4785 | 0 |
| 228 | 20231020 | 152600 | 1267287735 | 4785 | 4785 | 4785 | 4785 | 0 |
| 229 | 20231020 | 152500 | 1267287735 | 4785 | 4785 | 4785 | 4785 | 0 |
| 230 | 20231020 | 152400 | 1267287735 | 4785 | 4785 | 4785 | 4785 | 0 |
| 231 | 20231020 | 152300 | 1267287735 | 4785 | 4785 | 4785 | 4785 | 0 |
| 232 | 20231020 | 152200 | 1267287735 | 4785 | 4785 | 4785 | 4785 | 0 |
| 233 | 20231020 | 152100 | 1267287735 | 4785 | 4785 | 4785 | 4785 | 0 |
| 234 | 20231020 | 152000 | 1267287735 | 4785 | 4785 | 4785 | 4785 | 0 |
| 235 | 20231020 | 151900 | 1267287735 | 4785 | 4705 | 4785 | 4700 | 3236 |
| 236 | 20231020 | 151800 | 1251876825 | 4715 | 4740 | 4740 | 4705 | 505 |
| 237 | 20231020 | 151700 | 1249496750 | 4745 | 4760 | 4760 | 4745 | 216 |
| 238 | 20231020 | 151600 | 1248470605 | 4760 | 4755 | 4760 | 4755 | 521 |
| 239 | 20231020 | 151500 | 1245993045 | 4750 | 4740 | 4750 | 4740 | 430 |
| 240 | 20231020 | 151400 | 1243950715 | 4735 | 4750 | 4750 | 4735 | 7 |
| 241 | 20231020 | 151300 | 1243917555 | 4740 | 4750 | 4750 | 4735 | 221 |
| 242 | 20231020 | 151200 | 1242870240 | 4745 | 4750 | 4750 | 4740 | 201 |
| 243 | 20231020 | 151100 | 1241916665 | 4755 | 4755 | 4755 | 4755 | 0 |
| 244 | 20231020 | 151000 | 1241916665 | 4755 | 4715 | 4755 | 4715 | 313 |
| 245 | 20231020 | 150900 | 1240434035 | 4755 | 4755 | 4755 | 4755 | 83 |
| 246 | 20231020 | 150800 | 1240039370 | 4750 | 4740 | 4750 | 4740 | 159 |
| 247 | 20231020 | 150700 | 1239285120 | 4700 | 4705 | 4710 | 4700 | 273 |
| 248 | 20231020 | 150600 | 1238000935 | 4705 | 4700 | 4710 | 4700 | 322 |
| 249 | 20231020 | 150500 | 1236485775 | 4700 | 4700 | 4700 | 4700 | 162 |
| 250 | 20231020 | 150400 | 1235724375 | 4705 | 4705 | 4705 | 4705 | 161 |
| 251 | 20231020 | 150300 | 1234966870 | 4730 | 4705 | 4730 | 4700 | 492 |
| 252 | 20231020 | 150200 | 1232643655 | 4705 | 4705 | 4705 | 4705 | 1016 |
| 253 | 20231020 | 150100 | 1227863375 | 4710 | 4715 | 4715 | 4710 | 420 |
| 254 | 20231020 | 150000 | 1225884950 | 4710 | 4715 | 4715 | 4710 | 102 |
| 255 | 20231020 | 145900 | 1225404520 | 4710 | 4710 | 4710 | 4710 | 453 |
| 256 | 20231020 | 145800 | 1223270890 | 4710 | 4710 | 4710 | 4710 | 151 |
| 257 | 20231020 | 145700 | 1222559680 | 4710 | 4710 | 4710 | 4710 | 396 |
| 258 | 20231020 | 145600 | 1220694520 | 4710 | 4710 | 4710 | 4710 | 141 |
| 259 | 20231020 | 145500 | 1220030410 | 4725 | 4695 | 4725 | 4685 | 1072 |
| 260 | 20231020 | 145400 | 1215001790 | 4710 | 4730 | 4730 | 4700 | 3763 |
| 261 | 20231020 | 145300 | 1197284085 | 4730 | 4730 | 4730 | 4730 | 302 |
| 262 | 20231020 | 145200 | 1195855625 | 4725 | 4725 | 4725 | 4725 | 0 |
| 263 | 20231020 | 145100 | 1195855625 | 4725 | 4725 | 4725 | 4725 | 8 |
| 264 | 20231020 | 145000 | 1195817825 | 4725 | 4760 | 4760 | 4725 | 694 |
| 265 | 20231020 | 144900 | 1192527430 | 4765 | 4765 | 4765 | 4765 | 324 |
| 266 | 20231020 | 144800 | 1190983570 | 4770 | 4770 | 4770 | 4770 | 67 |
| 267 | 20231020 | 144700 | 1190663980 | 4755 | 4755 | 4755 | 4755 | 0 |
| 268 | 20231020 | 144600 | 1190663980 | 4755 | 4755 | 4755 | 4755 | 0 |
| 269 | 20231020 | 144500 | 1190663980 | 4755 | 4750 | 4770 | 4750 | 432 |
| 270 | 20231020 | 144400 | 1188609555 | 4750 | 4750 | 4750 | 4750 | 249 |
| 271 | 20231020 | 144300 | 1187426805 | 4715 | 4745 | 4745 | 4715 | 1381 |
| 272 | 20231020 | 144200 | 1180895320 | 4725 | 4755 | 4755 | 4725 | 3162 |
| 273 | 20231020 | 144100 | 1165876795 | 4755 | 4755 | 4755 | 4755 | 33 |
| 274 | 20231020 | 144000 | 1165719880 | 4755 | 4760 | 4760 | 4755 | 78 |
| 275 | 20231020 | 143900 | 1165348725 | 4760 | 4760 | 4760 | 4760 | 1365 |
| 276 | 20231020 | 143800 | 1158851325 | 4765 | 4770 | 4770 | 4765 | 463 |
| 277 | 20231020 | 143700 | 1156642830 | 4760 | 4760 | 4760 | 4760 | 526 |
| 278 | 20231020 | 143600 | 1154139070 | 4760 | 4775 | 4775 | 4760 | 2168 |
| 279 | 20231020 | 143500 | 1143806190 | 4775 | 4775 | 4775 | 4775 | 140 |
| 280 | 20231020 | 143400 | 1143137690 | 4770 | 4770 | 4770 | 4770 | 614 |
| 281 | 20231020 | 143300 | 1140208910 | 4770 | 4770 | 4770 | 4770 | 90 |
| 282 | 20231020 | 143200 | 1139779610 | 4765 | 4765 | 4765 | 4765 | 0 |
| 283 | 20231020 | 143100 | 1139779610 | 4765 | 4775 | 4775 | 4765 | 659 |
| 284 | 20231020 | 143000 | 1136636540 | 4775 | 4775 | 4775 | 4770 | 275 |
| 285 | 20231020 | 142900 | 1135323820 | 4775 | 4775 | 4775 | 4775 | 92 |
| 286 | 20231020 | 142800 | 1134884520 | 4775 | 4775 | 4775 | 4775 | 46 |
| 287 | 20231020 | 142700 | 1134664870 | 4775 | 4770 | 4775 | 4770 | 581 |
| 288 | 20231020 | 142600 | 1131893265 | 4775 | 4785 | 4785 | 4775 | 241 |
| 289 | 20231020 | 142500 | 1130740680 | 4785 | 4785 | 4785 | 4785 | 100 |
| 290 | 20231020 | 142400 | 1130262180 | 4785 | 4790 | 4790 | 4785 | 812 |
| 291 | 20231020 | 142300 | 1126376555 | 4790 | 4790 | 4790 | 4785 | 285 |
| 292 | 20231020 | 142200 | 1125012205 | 4790 | 4790 | 4790 | 4785 | 291 |
| 293 | 20231020 | 142100 | 1123619320 | 4790 | 4790 | 4790 | 4790 | 94 |
| 294 | 20231020 | 142000 | 1123169060 | 4790 | 4780 | 4790 | 4780 | 1282 |
| 295 | 20231020 | 141900 | 1117034340 | 4780 | 4780 | 4780 | 4780 | 112 |
| 296 | 20231020 | 141800 | 1116498980 | 4780 | 4780 | 4780 | 4780 | 45 |
| 297 | 20231020 | 141700 | 1116283880 | 4780 | 4780 | 4780 | 4780 | 91 |
| 298 | 20231020 | 141600 | 1115848900 | 4780 | 4780 | 4780 | 4780 | 61 |
| 299 | 20231020 | 141500 | 1115557320 | 4780 | 4780 | 4780 | 4780 | 82 |
| 300 | 20231020 | 141400 | 1115165360 | 4780 | 4780 | 4780 | 4780 | 88 |
| 301 | 20231020 | 141300 | 1114744720 | 4780 | 4775 | 4780 | 4775 | 303 |
| 302 | 20231020 | 141200 | 1113297735 | 4775 | 4770 | 4775 | 4770 | 573 |
| 303 | 20231020 | 141100 | 1110564315 | 4770 | 4770 | 4775 | 4770 | 1511 |
| 304 | 20231020 | 141000 | 1103355755 | 4770 | 4770 | 4770 | 4770 | 1157 |
| 305 | 20231020 | 140900 | 1097836865 | 4770 | 4770 | 4770 | 4770 | 56 |
| 306 | 20231020 | 140800 | 1097569745 | 4770 | 4770 | 4770 | 4770 | 57 |
| 307 | 20231020 | 140700 | 1097297855 | 4765 | 4775 | 4775 | 4765 | 468 |
| 308 | 20231020 | 140600 | 1095065180 | 4775 | 4775 | 4775 | 4775 | 54 |
| 309 | 20231020 | 140500 | 1094807330 | 4775 | 4765 | 4775 | 4765 | 651 |
| 310 | 20231020 | 140400 | 1091703745 | 4765 | 4760 | 4765 | 4760 | 28 |
| 311 | 20231020 | 140300 | 1091570455 | 4765 | 4770 | 4770 | 4765 | 1593 |
| 312 | 20231020 | 140200 | 1083972865 | 4775 | 4775 | 4775 | 4775 | 83 |
| 313 | 20231020 | 140100 | 1083576540 | 4775 | 4775 | 4775 | 4775 | 173 |
| 314 | 20231020 | 140000 | 1082750465 | 4775 | 4775 | 4775 | 4775 | 79 |
| 315 | 20231020 | 135900 | 1082373240 | 4770 | 4770 | 4770 | 4770 | 134 |
| 316 | 20231020 | 135800 | 1081734060 | 4770 | 4770 | 4770 | 4770 | 339 |
| 317 | 20231020 | 135700 | 1080117030 | 4765 | 4765 | 4765 | 4765 | 121 |
| 318 | 20231020 | 135600 | 1079540465 | 4775 | 4785 | 4785 | 4775 | 1451 |
| 319 | 20231020 | 135500 | 1072600720 | 4785 | 4785 | 4785 | 4785 | 2 |
| 320 | 20231020 | 135400 | 1072591150 | 4760 | 4780 | 4780 | 4760 | 2809 |
| 321 | 20231020 | 135300 | 1059190670 | 4785 | 4785 | 4785 | 4785 | 152 |
| 322 | 20231020 | 135200 | 1058463350 | 4780 | 4785 | 4785 | 4780 | 280 |
| 323 | 20231020 | 135100 | 1057124550 | 4785 | 4780 | 4785 | 4780 | 91 |
| 324 | 20231020 | 135000 | 1056689165 | 4785 | 4775 | 4785 | 4775 | 632 |
| 325 | 20231020 | 134900 | 1053666900 | 4775 | 4785 | 4785 | 4775 | 105 |
| 326 | 20231020 | 134800 | 1053165040 | 4780 | 4780 | 4785 | 4780 | 253 |
| 327 | 20231020 | 134700 | 1051955245 | 4780 | 4785 | 4785 | 4780 | 294 |
| 328 | 20231020 | 134600 | 1050549475 | 4770 | 4770 | 4770 | 4770 | 0 |
| 329 | 20231020 | 134500 | 1050549475 | 4770 | 4775 | 4775 | 4770 | 65 |
| 330 | 20231020 | 134400 | 1050239105 | 4785 | 4795 | 4795 | 4785 | 890 |
| 331 | 20231020 | 134300 | 1045974935 | 4795 | 4795 | 4795 | 4795 | 104 |
| 332 | 20231020 | 134200 | 1045476255 | 4775 | 4800 | 4800 | 4775 | 1131 |
| 333 | 20231020 | 134100 | 1040055480 | 4800 | 4785 | 4800 | 4785 | 7032 |
| 334 | 20231020 | 134000 | 1006381575 | 4780 | 4775 | 4785 | 4775 | 1379 |
| 335 | 20231020 | 133900 | 999794360 | 4780 | 4780 | 4780 | 4780 | 684 |
| 336 | 20231020 | 133800 | 996524840 | 4780 | 4780 | 4780 | 4780 | 933 |
| 337 | 20231020 | 133700 | 992065100 | 4785 | 4780 | 4785 | 4775 | 628 |
| 338 | 20231020 | 133600 | 989061555 | 4780 | 4790 | 4790 | 4780 | 833 |
| 339 | 20231020 | 133500 | 985076730 | 4790 | 4790 | 4790 | 4790 | 81 |
| 340 | 20231020 | 133400 | 984688740 | 4785 | 4795 | 4795 | 4785 | 1861 |
| 341 | 20231020 | 133300 | 975765550 | 4795 | 4795 | 4795 | 4795 | 1102 |
| 342 | 20231020 | 133200 | 970481460 | 4795 | 4785 | 4795 | 4785 | 1394 |
| 343 | 20231020 | 133100 | 963805785 | 4780 | 4770 | 4780 | 4770 | 1963 |
| 344 | 20231020 | 133000 | 954435380 | 4770 | 4765 | 4770 | 4765 | 395 |
| 345 | 20231020 | 132900 | 952553195 | 4755 | 4765 | 4765 | 4755 | 1489 |
| 346 | 20231020 | 132800 | 945467410 | 4765 | 4765 | 4765 | 4765 | 1089 |
| 347 | 20231020 | 132700 | 940278325 | 4755 | 4760 | 4760 | 4755 | 1219 |
| 348 | 20231020 | 132600 | 934476575 | 4755 | 4760 | 4760 | 4755 | 354 |
| 349 | 20231020 | 132500 | 932792165 | 4760 | 4760 | 4760 | 4760 | 0 |
| 350 | 20231020 | 132400 | 932792165 | 4760 | 4760 | 4760 | 4760 | 0 |
| 351 | 20231020 | 132300 | 932792165 | 4760 | 4760 | 4760 | 4760 | 1000 |
| 352 | 20231020 | 132200 | 928032165 | 4765 | 4765 | 4765 | 4765 | 34 |
| 353 | 20231020 | 132100 | 927870155 | 4760 | 4765 | 4765 | 4760 | 588 |
| 354 | 20231020 | 132000 | 925070465 | 4765 | 4765 | 4765 | 4765 | 676 |
| 355 | 20231020 | 131900 | 921849325 | 4770 | 4770 | 4770 | 4770 | 391 |
| 356 | 20231020 | 131800 | 919984255 | 4770 | 4770 | 4770 | 4770 | 915 |
| 357 | 20231020 | 131700 | 915619705 | 4770 | 4770 | 4770 | 4770 | 300 |
| 358 | 20231020 | 131600 | 914188705 | 4765 | 4765 | 4765 | 4765 | 1027 |
| 359 | 20231020 | 131500 | 909295050 | 4760 | 4765 | 4770 | 4760 | 1073 |
| 360 | 20231020 | 131400 | 904182225 | 4770 | 4770 | 4770 | 4760 | 17 |
| 361 | 20231020 | 131300 | 904101195 | 4770 | 4770 | 4770 | 4770 | 0 |
| 362 | 20231020 | 131200 | 904101195 | 4770 | 4765 | 4775 | 4760 | 150 |
| 363 | 20231020 | 131100 | 903386910 | 4765 | 4765 | 4765 | 4765 | 206 |
| 364 | 20231020 | 131000 | 902405320 | 4765 | 4770 | 4780 | 4765 | 2769 |
| 365 | 20231020 | 130900 | 889188610 | 4770 | 4765 | 4770 | 4765 | 672 |
| 366 | 20231020 | 130800 | 885985230 | 4770 | 4770 | 4770 | 4770 | 1110 |
| 367 | 20231020 | 130700 | 880690530 | 4770 | 4770 | 4775 | 4770 | 1569 |
| 368 | 20231020 | 130600 | 873205455 | 4765 | 4760 | 4765 | 4760 | 1310 |
| 369 | 20231020 | 130500 | 866968220 | 4760 | 4755 | 4760 | 4755 | 536 |
| 370 | 20231020 | 130400 | 864417955 | 4755 | 4755 | 4755 | 4755 | 0 |
| 371 | 20231020 | 130300 | 864417955 | 4755 | 4755 | 4755 | 4755 | 532 |
| 372 | 20231020 | 130200 | 861888295 | 4740 | 4740 | 4740 | 4740 | 0 |
| 373 | 20231020 | 130100 | 861888295 | 4740 | 4755 | 4760 | 4740 | 695 |
| 374 | 20231020 | 130000 | 858582545 | 4760 | 4750 | 4760 | 4750 | 538 |
| 375 | 20231020 | 125900 | 856025700 | 4745 | 4745 | 4745 | 4745 | 119 |
| 376 | 20231020 | 125800 | 855461045 | 4745 | 4740 | 4745 | 4740 | 267 |
| 377 | 20231020 | 125700 | 854194965 | 4740 | 4740 | 4740 | 4720 | 239 |
| 378 | 20231020 | 125600 | 853064090 | 4740 | 4740 | 4740 | 4740 | 3 |
| 379 | 20231020 | 125500 | 853049870 | 4740 | 4745 | 4745 | 4740 | 101 |
| 380 | 20231020 | 125400 | 852571125 | 4740 | 4745 | 4745 | 4740 | 19 |
| 381 | 20231020 | 125300 | 852481015 | 4755 | 4755 | 4755 | 4755 | 1 |
| 382 | 20231020 | 125200 | 852476260 | 4750 | 4740 | 4750 | 4740 | 1550 |
| 383 | 20231020 | 125100 | 845117860 | 4745 | 4745 | 4745 | 4745 | 101 |
| 384 | 20231020 | 125000 | 844638615 | 4745 | 4745 | 4745 | 4745 | 0 |
| 385 | 20231020 | 124900 | 844638615 | 4745 | 4745 | 4745 | 4745 | 0 |
| 386 | 20231020 | 124800 | 844638615 | 4745 | 4745 | 4745 | 4745 | 120 |
| 387 | 20231020 | 124700 | 844069215 | 4740 | 4740 | 4740 | 4740 | 362 |
| 388 | 20231020 | 124600 | 842353335 | 4740 | 4740 | 4740 | 4740 | 3 |
| 389 | 20231020 | 124500 | 842339115 | 4740 | 4735 | 4740 | 4735 | 526 |
| 390 | 20231020 | 124400 | 839848500 | 4730 | 4730 | 4730 | 4730 | 0 |
| 391 | 20231020 | 124300 | 839848500 | 4730 | 4735 | 4735 | 4730 | 363 |
| 392 | 20231020 | 124200 | 838131310 | 4735 | 4730 | 4735 | 4730 | 2 |
| 393 | 20231020 | 124100 | 838121845 | 4735 | 4730 | 4735 | 4730 | 162 |
| 394 | 20231020 | 124000 | 837355180 | 4735 | 4715 | 4735 | 4715 | 122 |
| 395 | 20231020 | 123900 | 836779930 | 4715 | 4715 | 4715 | 4715 | 1 |
| 396 | 20231020 | 123800 | 836775215 | 4735 | 4735 | 4735 | 4735 | 0 |
| 397 | 20231020 | 123700 | 836775215 | 4735 | 4735 | 4735 | 4735 | 0 |
| 398 | 20231020 | 123600 | 836775215 | 4735 | 4735 | 4735 | 4735 | 0 |
| 399 | 20231020 | 123500 | 836775215 | 4735 | 4715 | 4735 | 4715 | 424 |
| 400 | 20231020 | 123400 | 834776035 | 4715 | 4715 | 4715 | 4715 | 16 |
| 401 | 20231020 | 123300 | 834700595 | 4735 | 4735 | 4735 | 4735 | 358 |
| 402 | 20231020 | 123200 | 833005465 | 4715 | 4715 | 4740 | 4715 | 1059 |
| 403 | 20231020 | 123100 | 828012255 | 4745 | 4745 | 4745 | 4745 | 1 |
| 404 | 20231020 | 123000 | 828007510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 405 | 20231020 | 122900 | 828007510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 406 | 20231020 | 122800 | 828007510 | 4750 | 4750 | 4750 | 4730 | 1201 |
| 407 | 20231020 | 122700 | 822322760 | 4750 | 4750 | 4750 | 4750 | 0 |
| 408 | 20231020 | 122600 | 822322760 | 4750 | 4750 | 4750 | 4730 | 166 |
| 409 | 20231020 | 122500 | 821536260 | 4750 | 4745 | 4750 | 4745 | 225 |
| 410 | 20231020 | 122400 | 820467620 | 4750 | 4750 | 4750 | 4750 | 0 |
| 411 | 20231020 | 122300 | 820467620 | 4750 | 4730 | 4750 | 4730 | 201 |
| 412 | 20231020 | 122200 | 819516870 | 4750 | 4745 | 4750 | 4730 | 3917 |
| 413 | 20231020 | 122100 | 800974000 | 4750 | 4735 | 4750 | 4735 | 39 |
| 414 | 20231020 | 122000 | 800788990 | 4745 | 4735 | 4745 | 4735 | 51 |
| 415 | 20231020 | 121900 | 800547495 | 4745 | 4730 | 4745 | 4730 | 663 |
| 416 | 20231020 | 121800 | 797411475 | 4745 | 4745 | 4745 | 4745 | 110 |
| 417 | 20231020 | 121700 | 796889525 | 4745 | 4745 | 4745 | 4745 | 0 |
| 418 | 20231020 | 121600 | 796889525 | 4745 | 4730 | 4745 | 4730 | 267 |
| 419 | 20231020 | 121500 | 795624785 | 4745 | 4745 | 4745 | 4745 | 0 |
| 420 | 20231020 | 121400 | 795624785 | 4745 | 4745 | 4745 | 4745 | 5 |
| 421 | 20231020 | 121300 | 795601060 | 4745 | 4755 | 4755 | 4745 | 965 |
| 422 | 20231020 | 121200 | 791012585 | 4755 | 4750 | 4755 | 4725 | 1136 |
| 423 | 20231020 | 121100 | 785619450 | 4755 | 4755 | 4755 | 4725 | 233 |
| 424 | 20231020 | 121000 | 784514865 | 4760 | 4760 | 4760 | 4760 | 0 |
| 425 | 20231020 | 120900 | 784514865 | 4760 | 4750 | 4760 | 4730 | 2928 |
| 426 | 20231020 | 120800 | 770647405 | 4760 | 4760 | 4760 | 4760 | 0 |
| 427 | 20231020 | 120700 | 770647405 | 4760 | 4735 | 4760 | 4735 | 68 |
| 428 | 20231020 | 120600 | 770325275 | 4755 | 4755 | 4760 | 4755 | 640 |
| 429 | 20231020 | 120500 | 767280895 | 4755 | 4755 | 4755 | 4755 | 0 |
| 430 | 20231020 | 120400 | 767280895 | 4755 | 4755 | 4755 | 4755 | 1 |
| 431 | 20231020 | 120300 | 767276140 | 4730 | 4760 | 4760 | 4730 | 646 |
| 432 | 20231020 | 120200 | 764202135 | 4765 | 4760 | 4765 | 4760 | 589 |
| 433 | 20231020 | 120100 | 761398435 | 4760 | 4730 | 4760 | 4730 | 6 |
| 434 | 20231020 | 120000 | 761370025 | 4760 | 4760 | 4760 | 4760 | 317 |
| 435 | 20231020 | 115900 | 759861105 | 4760 | 4765 | 4765 | 4760 | 783 |
| 436 | 20231020 | 115800 | 756133020 | 4760 | 4750 | 4765 | 4750 | 5827 |
| 437 | 20231020 | 115700 | 728418070 | 4745 | 4740 | 4745 | 4740 | 1414 |
| 438 | 20231020 | 115600 | 721709475 | 4735 | 4745 | 4745 | 4735 | 45 |
| 439 | 20231020 | 115500 | 721496050 | 4735 | 4745 | 4750 | 4735 | 843 |
| 440 | 20231020 | 115400 | 717499270 | 4740 | 4750 | 4750 | 4740 | 644 |
| 441 | 20231020 | 115300 | 714444580 | 4710 | 4750 | 4750 | 4710 | 2242 |
| 442 | 20231020 | 115200 | 703872245 | 4755 | 4750 | 4755 | 4750 | 204 |
| 443 | 20231020 | 115100 | 702903240 | 4750 | 4750 | 4750 | 4750 | 0 |
| 444 | 20231020 | 115000 | 702903240 | 4750 | 4745 | 4750 | 4745 | 351 |
| 445 | 20231020 | 114900 | 701235995 | 4750 | 4750 | 4750 | 4750 | 580 |
| 446 | 20231020 | 114800 | 698480995 | 4750 | 4740 | 4750 | 4740 | 544 |
| 447 | 20231020 | 114700 | 695900530 | 4735 | 4730 | 4735 | 4730 | 1276 |
| 448 | 20231020 | 114600 | 689864400 | 4730 | 4725 | 4730 | 4725 | 179 |
| 449 | 20231020 | 114500 | 689018285 | 4730 | 4730 | 4730 | 4730 | 1 |
| 450 | 20231020 | 114400 | 689013555 | 4725 | 4725 | 4725 | 4725 | 881 |
| 451 | 20231020 | 114300 | 684850830 | 4730 | 4730 | 4730 | 4730 | 1 |
| 452 | 20231020 | 114200 | 684846100 | 4730 | 4730 | 4730 | 4730 | 1 |
| 453 | 20231020 | 114100 | 684841370 | 4725 | 4725 | 4725 | 4725 | 1231 |
| 454 | 20231020 | 114000 | 679024895 | 4730 | 4730 | 4730 | 4710 | 2581 |
| 455 | 20231020 | 113900 | 666859315 | 4735 | 4735 | 4735 | 4735 | 212 |
| 456 | 20231020 | 113800 | 665855495 | 4710 | 4735 | 4735 | 4710 | 2310 |
| 457 | 20231020 | 113700 | 654975370 | 4730 | 4735 | 4735 | 4730 | 494 |
| 458 | 20231020 | 113600 | 652638135 | 4735 | 4735 | 4735 | 4735 | 1 |
| 459 | 20231020 | 113500 | 652633400 | 4710 | 4710 | 4710 | 4710 | 208 |
| 460 | 20231020 | 113400 | 651653720 | 4735 | 4735 | 4735 | 4735 | 201 |
| 461 | 20231020 | 113300 | 650701985 | 4710 | 4710 | 4710 | 4705 | 627 |
| 462 | 20231020 | 113200 | 647749575 | 4735 | 4710 | 4735 | 4710 | 206 |
| 463 | 20231020 | 113100 | 646774290 | 4740 | 4725 | 4740 | 4710 | 442 |
| 464 | 20231020 | 113000 | 644685670 | 4730 | 4740 | 4740 | 4730 | 60 |
| 465 | 20231020 | 112900 | 644401860 | 4740 | 4730 | 4740 | 4730 | 681 |
| 466 | 20231020 | 112800 | 641175920 | 4730 | 4740 | 4745 | 4730 | 1134 |
| 467 | 20231020 | 112700 | 635805815 | 4740 | 4745 | 4750 | 4740 | 1242 |
| 468 | 20231020 | 112600 | 629910510 | 4745 | 4755 | 4755 | 4745 | 2535 |
| 469 | 20231020 | 112500 | 617860930 | 4740 | 4755 | 4755 | 4740 | 1737 |
| 470 | 20231020 | 112400 | 609601555 | 4755 | 4755 | 4755 | 4755 | 57 |
| 471 | 20231020 | 112300 | 609330520 | 4755 | 4755 | 4755 | 4750 | 276 |
| 472 | 20231020 | 112200 | 608018795 | 4755 | 4750 | 4755 | 4750 | 617 |
| 473 | 20231020 | 112100 | 605087875 | 4750 | 4725 | 4750 | 4725 | 5444 |
| 474 | 20231020 | 112000 | 579305060 | 4725 | 4725 | 4725 | 4725 | 202 |
| 475 | 20231020 | 111900 | 578350610 | 4715 | 4715 | 4715 | 4715 | 281 |
| 476 | 20231020 | 111800 | 577025695 | 4715 | 4700 | 4715 | 4700 | 652 |
| 477 | 20231020 | 111700 | 573957065 | 4715 | 4730 | 4730 | 4700 | 918 |
| 478 | 20231020 | 111600 | 569629265 | 4730 | 4730 | 4730 | 4730 | 0 |
| 479 | 20231020 | 111500 | 569629265 | 4730 | 4700 | 4730 | 4700 | 4173 |
| 480 | 20231020 | 111400 | 549966860 | 4705 | 4700 | 4705 | 4700 | 639 |
| 481 | 20231020 | 111300 | 546963510 | 4695 | 4695 | 4695 | 4680 | 3414 |
| 482 | 20231020 | 111200 | 530934795 | 4695 | 4695 | 4695 | 4695 | 643 |
| 483 | 20231020 | 111100 | 527915910 | 4695 | 4695 | 4695 | 4695 | 739 |
| 484 | 20231020 | 111000 | 524446305 | 4695 | 4695 | 4695 | 4695 | 434 |
| 485 | 20231020 | 110900 | 522408675 | 4695 | 4690 | 4700 | 4675 | 2656 |
| 486 | 20231020 | 110800 | 509935450 | 4695 | 4700 | 4700 | 4670 | 1624 |
| 487 | 20231020 | 110700 | 502326180 | 4680 | 4680 | 4700 | 4680 | 1565 |
| 488 | 20231020 | 110600 | 494998265 | 4690 | 4690 | 4690 | 4690 | 1000 |
| 489 | 20231020 | 110500 | 490308265 | 4700 | 4695 | 4700 | 4695 | 1253 |
| 490 | 20231020 | 110400 | 484422275 | 4695 | 4695 | 4695 | 4695 | 0 |
| 491 | 20231020 | 110300 | 484422275 | 4695 | 4700 | 4700 | 4695 | 636 |
| 492 | 20231020 | 110200 | 481435750 | 4700 | 4700 | 4700 | 4695 | 522 |
| 493 | 20231020 | 110100 | 478984360 | 4700 | 4700 | 4700 | 4700 | 263 |
| 494 | 20231020 | 110000 | 477748260 | 4700 | 4700 | 4700 | 4695 | 963 |
| 495 | 20231020 | 105900 | 473226330 | 4700 | 4695 | 4700 | 4695 | 5800 |
| 496 | 20231020 | 105800 | 445990040 | 4695 | 4665 | 4695 | 4665 | 930 |
| 497 | 20231020 | 105700 | 441649040 | 4665 | 4665 | 4665 | 4665 | 63 |
| 498 | 20231020 | 105600 | 441355145 | 4665 | 4665 | 4665 | 4665 | 124 |
| 499 | 20231020 | 105500 | 440776685 | 4665 | 4660 | 4665 | 4660 | 65 |
| 500 | 20231020 | 105400 | 440473465 | 4665 | 4665 | 4665 | 4665 | 213 |
| 501 | 20231020 | 105300 | 439479820 | 4660 | 4660 | 4660 | 4660 | 0 |
| 502 | 20231020 | 105200 | 439479820 | 4660 | 4660 | 4660 | 4660 | 316 |
| 503 | 20231020 | 105100 | 438007260 | 4660 | 4665 | 4665 | 4660 | 756 |
| 504 | 20231020 | 105000 | 434484005 | 4660 | 4650 | 4660 | 4650 | 1830 |
| 505 | 20231020 | 104900 | 425969160 | 4650 | 4650 | 4650 | 4650 | 10 |
| 506 | 20231020 | 104800 | 425922660 | 4650 | 4650 | 4650 | 4650 | 80 |
| 507 | 20231020 | 104700 | 425550660 | 4650 | 4645 | 4650 | 4645 | 481 |
| 508 | 20231020 | 104600 | 423316010 | 4650 | 4650 | 4650 | 4650 | 82 |
| 509 | 20231020 | 104500 | 422934710 | 4655 | 4650 | 4655 | 4650 | 443 |
| 510 | 20231020 | 104400 | 420874555 | 4645 | 4610 | 4645 | 4610 | 734 |
| 511 | 20231020 | 104300 | 417468220 | 4640 | 4640 | 4640 | 4640 | 0 |
| 512 | 20231020 | 104200 | 417468220 | 4640 | 4640 | 4640 | 4640 | 0 |
| 513 | 20231020 | 104100 | 417468220 | 4640 | 4625 | 4640 | 4620 | 1253 |
| 514 | 20231020 | 104000 | 411668470 | 4630 | 4630 | 4630 | 4630 | 85 |
| 515 | 20231020 | 103900 | 411274920 | 4635 | 4635 | 4635 | 4635 | 917 |
| 516 | 20231020 | 103800 | 407024625 | 4660 | 4660 | 4660 | 4660 | 0 |
| 517 | 20231020 | 103700 | 407024625 | 4660 | 4645 | 4660 | 4645 | 1056 |
| 518 | 20231020 | 103600 | 402110245 | 4645 | 4655 | 4655 | 4640 | 1249 |
| 519 | 20231020 | 103500 | 396314410 | 4645 | 4660 | 4660 | 4640 | 466 |
| 520 | 20231020 | 103400 | 394143170 | 4660 | 4645 | 4660 | 4645 | 979 |
| 521 | 20231020 | 103300 | 389591340 | 4645 | 4640 | 4645 | 4640 | 262 |
| 522 | 20231020 | 103200 | 388374655 | 4665 | 4665 | 4665 | 4665 | 0 |
| 523 | 20231020 | 103100 | 388374655 | 4665 | 4670 | 4670 | 4665 | 591 |
| 524 | 20231020 | 103000 | 385614880 | 4670 | 4695 | 4695 | 4670 | 1035 |
| 525 | 20231020 | 102900 | 380771430 | 4700 | 4695 | 4700 | 4695 | 717 |
| 526 | 20231020 | 102800 | 377403680 | 4710 | 4670 | 4715 | 4670 | 5617 |
| 527 | 20231020 | 102700 | 351106205 | 4670 | 4675 | 4675 | 4670 | 595 |
| 528 | 20231020 | 102600 | 348327505 | 4670 | 4675 | 4675 | 4670 | 968 |
| 529 | 20231020 | 102500 | 343806330 | 4680 | 4680 | 4685 | 4680 | 450 |
| 530 | 20231020 | 102400 | 341699620 | 4685 | 4625 | 4685 | 4625 | 6490 |
| 531 | 20231020 | 102300 | 311544330 | 4630 | 4630 | 4630 | 4630 | 0 |
| 532 | 20231020 | 102200 | 311544330 | 4630 | 4630 | 4630 | 4630 | 0 |
| 533 | 20231020 | 102100 | 311544330 | 4630 | 4630 | 4630 | 4630 | 1 |
| 534 | 20231020 | 102000 | 311539700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 535 | 20231020 | 101900 | 311539700 | 4625 | 4620 | 4625 | 4620 | 1380 |
| 536 | 20231020 | 101800 | 305158610 | 4620 | 4625 | 4630 | 4560 | 3742 |
| 537 | 20231020 | 101700 | 287867295 | 4630 | 4630 | 4630 | 4630 | 112 |
| 538 | 20231020 | 101600 | 287348735 | 4650 | 4650 | 4650 | 4650 | 540 |
| 539 | 20231020 | 101500 | 284837735 | 4650 | 4650 | 4650 | 4620 | 2522 |
| 540 | 20231020 | 101400 | 273162995 | 4650 | 4650 | 4655 | 4650 | 3227 |
| 541 | 20231020 | 101300 | 258155555 | 4660 | 4670 | 4670 | 4650 | 2237 |
| 542 | 20231020 | 101200 | 247737420 | 4670 | 4640 | 4670 | 4640 | 5132 |
| 543 | 20231020 | 101100 | 223863075 | 4630 | 4625 | 4630 | 4625 | 3000 |
| 544 | 20231020 | 101000 | 209983075 | 4620 | 4620 | 4620 | 4620 | 549 |
| 545 | 20231020 | 100900 | 207446695 | 4615 | 4620 | 4620 | 4615 | 1020 |
| 546 | 20231020 | 100800 | 202736890 | 4615 | 4610 | 4615 | 4610 | 2233 |
| 547 | 20231020 | 100700 | 192441400 | 4610 | 4610 | 4610 | 4610 | 81 |
| 548 | 20231020 | 100600 | 192067990 | 4605 | 4605 | 4605 | 4605 | 212 |
| 549 | 20231020 | 100500 | 191091730 | 4605 | 4610 | 4610 | 4605 | 317 |
| 550 | 20231020 | 100400 | 189631410 | 4610 | 4610 | 4610 | 4610 | 100 |
| 551 | 20231020 | 100300 | 189170410 | 4605 | 4625 | 4625 | 4605 | 1900 |
| 552 | 20231020 | 100200 | 180399205 | 4610 | 4605 | 4610 | 4600 | 3427 |
| 553 | 20231020 | 100100 | 164613920 | 4605 | 4605 | 4605 | 4590 | 719 |
| 554 | 20231020 | 100000 | 161303000 | 4600 | 4600 | 4600 | 4600 | 321 |
| 555 | 20231020 | 095900 | 159826400 | 4600 | 4585 | 4600 | 4585 | 985 |
| 556 | 20231020 | 095800 | 155302115 | 4590 | 4590 | 4590 | 4590 | 655 |
| 557 | 20231020 | 095700 | 152295665 | 4595 | 4590 | 4595 | 4590 | 604 |
| 558 | 20231020 | 095600 | 149522600 | 4595 | 4575 | 4595 | 4575 | 5 |
| 559 | 20231020 | 095500 | 149499705 | 4575 | 4575 | 4575 | 4575 | 0 |
| 560 | 20231020 | 095400 | 149499705 | 4575 | 4575 | 4575 | 4575 | 1 |
| 561 | 20231020 | 095300 | 149495130 | 4600 | 4600 | 4600 | 4600 | 137 |
| 562 | 20231020 | 095200 | 148864930 | 4605 | 4595 | 4605 | 4595 | 1317 |
| 563 | 20231020 | 095100 | 142805230 | 4605 | 4570 | 4605 | 4570 | 2573 |
| 564 | 20231020 | 095000 | 131002590 | 4570 | 4570 | 4570 | 4570 | 102 |
| 565 | 20231020 | 094900 | 130536450 | 4565 | 4565 | 4565 | 4565 | 0 |
| 566 | 20231020 | 094800 | 130536450 | 4565 | 4565 | 4565 | 4565 | 1 |
| 567 | 20231020 | 094700 | 130531885 | 4570 | 4570 | 4570 | 4570 | 983 |
| 568 | 20231020 | 094600 | 126039575 | 4570 | 4570 | 4570 | 4570 | 0 |
| 569 | 20231020 | 094500 | 126039575 | 4570 | 4545 | 4575 | 4545 | 3491 |
| 570 | 20231020 | 094400 | 110147070 | 4545 | 4545 | 4545 | 4545 | 668 |
| 571 | 20231020 | 094300 | 107111010 | 4540 | 4540 | 4540 | 4540 | 62 |
| 572 | 20231020 | 094200 | 106829530 | 4540 | 4545 | 4545 | 4540 | 656 |
| 573 | 20231020 | 094100 | 103850105 | 4550 | 4550 | 4550 | 4550 | 600 |
| 574 | 20231020 | 094000 | 101120105 | 4550 | 4550 | 4550 | 4550 | 0 |
| 575 | 20231020 | 093900 | 101120105 | 4550 | 4550 | 4550 | 4550 | 0 |
| 576 | 20231020 | 093800 | 101120105 | 4550 | 4550 | 4550 | 4550 | 0 |
| 577 | 20231020 | 093700 | 101120105 | 4550 | 4550 | 4550 | 4550 | 1 |
| 578 | 20231020 | 093600 | 101115555 | 4535 | 4555 | 4555 | 4535 | 2274 |
| 579 | 20231020 | 093500 | 90794895 | 4555 | 4555 | 4555 | 4555 | 1 |
| 580 | 20231020 | 093400 | 90790340 | 4555 | 4555 | 4555 | 4555 | 1 |
| 581 | 20231020 | 093300 | 90785785 | 4550 | 4550 | 4550 | 4550 | 3 |
| 582 | 20231020 | 093200 | 90772135 | 4550 | 4545 | 4570 | 4545 | 83 |
| 583 | 20231020 | 093100 | 90394470 | 4570 | 4570 | 4570 | 4540 | 732 |
| 584 | 20231020 | 093000 | 87064990 | 4570 | 4575 | 4575 | 4570 | 347 |
| 585 | 20231020 | 092900 | 85477770 | 4575 | 4575 | 4580 | 4575 | 196 |
| 586 | 20231020 | 092800 | 84580870 | 4575 | 4575 | 4575 | 4575 | 58 |
| 587 | 20231020 | 092700 | 84315520 | 4580 | 4580 | 4580 | 4580 | 10 |
| 588 | 20231020 | 092600 | 84269720 | 4580 | 4585 | 4585 | 4575 | 548 |
| 589 | 20231020 | 092500 | 81758075 | 4560 | 4590 | 4590 | 4560 | 718 |
| 590 | 20231020 | 092400 | 78480375 | 4570 | 4570 | 4570 | 4570 | 242 |
| 591 | 20231020 | 092300 | 77374435 | 4590 | 4560 | 4590 | 4560 | 893 |
| 592 | 20231020 | 092200 | 73285870 | 4565 | 4555 | 4565 | 4550 | 786 |
| 593 | 20231020 | 092100 | 69702175 | 4575 | 4575 | 4575 | 4575 | 3 |
| 594 | 20231020 | 092000 | 69688450 | 4575 | 4575 | 4575 | 4575 | 80 |
| 595 | 20231020 | 091900 | 69322450 | 4575 | 4565 | 4575 | 4550 | 1540 |
| 596 | 20231020 | 091800 | 62298510 | 4585 | 4580 | 4585 | 4580 | 581 |
| 597 | 20231020 | 091700 | 59635570 | 4580 | 4570 | 4585 | 4565 | 470 |
| 598 | 20231020 | 091600 | 57486115 | 4580 | 4590 | 4590 | 4580 | 588 |
| 599 | 20231020 | 091500 | 54790855 | 4605 | 4605 | 4605 | 4605 | 81 |
| 600 | 20231020 | 091400 | 54417850 | 4580 | 4565 | 4585 | 4565 | 377 |
| 601 | 20231020 | 091300 | 52691555 | 4585 | 4605 | 4605 | 4565 | 2186 |
| 602 | 20231020 | 091200 | 42680980 | 4625 | 4625 | 4625 | 4625 | 201 |
| 603 | 20231020 | 091100 | 41751355 | 4630 | 4630 | 4635 | 4630 | 623 |
| 604 | 20231020 | 091000 | 38863995 | 4640 | 4640 | 4640 | 4640 | 230 |
| 605 | 20231020 | 090900 | 37796795 | 4640 | 4640 | 4645 | 4640 | 1259 |
| 606 | 20231020 | 090800 | 31952540 | 4635 | 4630 | 4650 | 4630 | 1125 |
| 607 | 20231020 | 090700 | 26739095 | 4625 | 4650 | 4655 | 4625 | 1462 |
| 608 | 20231020 | 090600 | 19947720 | 4665 | 4645 | 4665 | 4645 | 1042 |
| 609 | 20231020 | 090500 | 15095330 | 4645 | 4645 | 4645 | 4645 | 162 |
| 610 | 20231020 | 090400 | 14342840 | 4645 | 4670 | 4670 | 4645 | 851 |
| 611 | 20231020 | 090300 | 10378465 | 4685 | 4685 | 4685 | 4685 | 0 |
| 612 | 20231020 | 090200 | 10378465 | 4685 | 4675 | 4685 | 4670 | 155 |
| 613 | 20231020 | 090100 | 9653340 | 4690 | 4670 | 4690 | 4660 | 1170 |
| 614 | 20231020 | 090000 | 4190935 | 4695 | 4655 | 4700 | 4655 | 899 |