28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 183100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 7209 |
| 3 | 20231016 | 183000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 4 | 20231016 | 182900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 5 | 20231016 | 182800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 6 | 20231016 | 182700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 7 | 20231016 | 182600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 8 | 20231016 | 182500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 9 | 20231016 | 182400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 10 | 20231016 | 182300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 11 | 20231016 | 182200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 12 | 20231016 | 182100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 13 | 20231016 | 182000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 14 | 20231016 | 181900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 15 | 20231016 | 181800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 16 | 20231016 | 181700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 17 | 20231016 | 181600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 18 | 20231016 | 181500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 19 | 20231016 | 181400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 20 | 20231016 | 181300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 21 | 20231016 | 181200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 22 | 20231016 | 181100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 23 | 20231016 | 181000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 24 | 20231016 | 180900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 25 | 20231016 | 180800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 26 | 20231016 | 180700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 27 | 20231016 | 180600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 28 | 20231016 | 180500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 29 | 20231016 | 180400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 30 | 20231016 | 180300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 31 | 20231016 | 180200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 32 | 20231016 | 180100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 7209 |
| 33 | 20231016 | 180000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 34 | 20231016 | 175900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 35 | 20231016 | 175800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 36 | 20231016 | 175700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 37 | 20231016 | 175600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 38 | 20231016 | 175500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 39 | 20231016 | 175400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 40 | 20231016 | 175300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 41 | 20231016 | 175200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 42 | 20231016 | 175100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 43 | 20231016 | 175000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 44 | 20231016 | 174900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 45 | 20231016 | 174800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 46 | 20231016 | 174700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 47 | 20231016 | 174600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 48 | 20231016 | 174500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 49 | 20231016 | 174400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 50 | 20231016 | 174300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 51 | 20231016 | 174200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 52 | 20231016 | 174100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 53 | 20231016 | 174000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 54 | 20231016 | 173900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 55 | 20231016 | 173800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 56 | 20231016 | 173700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 57 | 20231016 | 173600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 58 | 20231016 | 173500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 59 | 20231016 | 173400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 60 | 20231016 | 173300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 61 | 20231016 | 173200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 62 | 20231016 | 173100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 7209 |
| 63 | 20231016 | 173000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 64 | 20231016 | 172900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 65 | 20231016 | 172800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 66 | 20231016 | 172700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 67 | 20231016 | 172600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 68 | 20231016 | 172500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 69 | 20231016 | 172400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 70 | 20231016 | 172300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 71 | 20231016 | 172200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 72 | 20231016 | 172100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 73 | 20231016 | 172000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 74 | 20231016 | 171900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 75 | 20231016 | 171800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 76 | 20231016 | 171700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 77 | 20231016 | 171600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 78 | 20231016 | 171500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 79 | 20231016 | 171400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 80 | 20231016 | 171300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 81 | 20231016 | 171200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 82 | 20231016 | 171100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 83 | 20231016 | 171000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 84 | 20231016 | 170900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 85 | 20231016 | 170800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 86 | 20231016 | 170700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 87 | 20231016 | 170600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 88 | 20231016 | 170500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 89 | 20231016 | 170400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 90 | 20231016 | 170300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 91 | 20231016 | 170200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 92 | 20231016 | 170100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 7209 |
| 93 | 20231016 | 170000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 94 | 20231016 | 165900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 95 | 20231016 | 165800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 96 | 20231016 | 165700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 97 | 20231016 | 165600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 98 | 20231016 | 165500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 99 | 20231016 | 165400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 100 | 20231016 | 165300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 101 | 20231016 | 165200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 102 | 20231016 | 165100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 103 | 20231016 | 165000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 104 | 20231016 | 164900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 105 | 20231016 | 164800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 106 | 20231016 | 164700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 107 | 20231016 | 164600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 108 | 20231016 | 164500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 109 | 20231016 | 164400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 110 | 20231016 | 164300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 111 | 20231016 | 164200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 112 | 20231016 | 164100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 113 | 20231016 | 164000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 114 | 20231016 | 163900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 115 | 20231016 | 163800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 116 | 20231016 | 163700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 117 | 20231016 | 163600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 118 | 20231016 | 163500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 119 | 20231016 | 163400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 120 | 20231016 | 163300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 121 | 20231016 | 163200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 122 | 20231016 | 163100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 7209 |
| 123 | 20231016 | 163000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 124 | 20231016 | 162900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 125 | 20231016 | 162800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 126 | 20231016 | 162700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 127 | 20231016 | 162600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 128 | 20231016 | 162500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 129 | 20231016 | 162400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 130 | 20231016 | 162300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 131 | 20231016 | 162200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 132 | 20231016 | 162100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 133 | 20231016 | 162000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 134 | 20231016 | 161900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 135 | 20231016 | 161800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 136 | 20231016 | 161700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 137 | 20231016 | 161600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 138 | 20231016 | 161500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 139 | 20231016 | 161400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 140 | 20231016 | 161300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 141 | 20231016 | 161200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 142 | 20231016 | 161100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 143 | 20231016 | 161000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 144 | 20231016 | 160900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 145 | 20231016 | 160800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 146 | 20231016 | 160700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 147 | 20231016 | 160600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 148 | 20231016 | 160500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 149 | 20231016 | 160400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 150 | 20231016 | 160300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 151 | 20231016 | 160200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 152 | 20231016 | 160100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 7209 |
| 153 | 20231016 | 160000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 154 | 20231016 | 155900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 155 | 20231016 | 155800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 156 | 20231016 | 155700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 157 | 20231016 | 155600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 158 | 20231016 | 155500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 159 | 20231016 | 155400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 160 | 20231016 | 155300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 161 | 20231016 | 155200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 162 | 20231016 | 155100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 163 | 20231016 | 155000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 164 | 20231016 | 154900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 165 | 20231016 | 154800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 166 | 20231016 | 154700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 167 | 20231016 | 154600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 168 | 20231016 | 154500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 169 | 20231016 | 154400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 170 | 20231016 | 154300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 171 | 20231016 | 154200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 172 | 20231016 | 154100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 173 | 20231016 | 154000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 174 | 20231016 | 153900 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 175 | 20231016 | 153800 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 176 | 20231016 | 153700 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 177 | 20231016 | 153600 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 178 | 20231016 | 153500 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 179 | 20231016 | 153400 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 180 | 20231016 | 153300 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 181 | 20231016 | 153200 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 182 | 20231016 | 153100 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 7209 |
| 183 | 20231016 | 153000 | 1239394330 | 4485 | 4485 | 4485 | 4485 | 7209 |
| 184 | 20231016 | 152900 | 1207061965 | 4485 | 4485 | 4485 | 4485 | 0 |
| 185 | 20231016 | 152800 | 1207061965 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20231016 | 152700 | 1207061965 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20231016 | 152600 | 1207061965 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20231016 | 152500 | 1207061965 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20231016 | 152400 | 1207061965 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20231016 | 152300 | 1207061965 | 4485 | 4485 | 4485 | 4485 | 0 |
| 191 | 20231016 | 152200 | 1207061965 | 4485 | 4485 | 4485 | 4485 | 0 |
| 192 | 20231016 | 152100 | 1207061965 | 4485 | 4485 | 4485 | 4485 | 0 |
| 193 | 20231016 | 152000 | 1207061965 | 4485 | 4485 | 4485 | 4485 | 0 |
| 194 | 20231016 | 151900 | 1207061965 | 4485 | 4485 | 4485 | 4485 | 244 |
| 195 | 20231016 | 151800 | 1205967625 | 4485 | 4475 | 4485 | 4475 | 1294 |
| 196 | 20231016 | 151700 | 1200168225 | 4480 | 4480 | 4485 | 4480 | 1614 |
| 197 | 20231016 | 151600 | 1192935865 | 4485 | 4485 | 4485 | 4480 | 270 |
| 198 | 20231016 | 151500 | 1191725015 | 4480 | 4485 | 4485 | 4480 | 726 |
| 199 | 20231016 | 151400 | 1188471370 | 4485 | 4485 | 4485 | 4480 | 802 |
| 200 | 20231016 | 151300 | 1184874450 | 4485 | 4485 | 4485 | 4480 | 997 |
| 201 | 20231016 | 151200 | 1180404390 | 4485 | 4485 | 4485 | 4485 | 421 |
| 202 | 20231016 | 151100 | 1178516205 | 4480 | 4485 | 4485 | 4480 | 916 |
| 203 | 20231016 | 151000 | 1174409435 | 4485 | 4485 | 4485 | 4480 | 884 |
| 204 | 20231016 | 150900 | 1170446200 | 4485 | 4485 | 4485 | 4485 | 510 |
| 205 | 20231016 | 150800 | 1168158850 | 4485 | 4485 | 4485 | 4480 | 687 |
| 206 | 20231016 | 150700 | 1165079145 | 4485 | 4485 | 4485 | 4485 | 325 |
| 207 | 20231016 | 150600 | 1163621520 | 4480 | 4485 | 4485 | 4480 | 584 |
| 208 | 20231016 | 150500 | 1161003765 | 4480 | 4485 | 4485 | 4480 | 658 |
| 209 | 20231016 | 150400 | 1158054300 | 4485 | 4485 | 4485 | 4485 | 329 |
| 210 | 20231016 | 150300 | 1156578735 | 4480 | 4485 | 4485 | 4480 | 448 |
| 211 | 20231016 | 150200 | 1154570955 | 4485 | 4485 | 4485 | 4485 | 192 |
| 212 | 20231016 | 150100 | 1153709835 | 4480 | 4485 | 4485 | 4480 | 1118 |
| 213 | 20231016 | 150000 | 1148699430 | 4485 | 4485 | 4485 | 4480 | 609 |
| 214 | 20231016 | 145900 | 1145969555 | 4485 | 4485 | 4485 | 4485 | 306 |
| 215 | 20231016 | 145800 | 1144597145 | 4485 | 4485 | 4485 | 4480 | 599 |
| 216 | 20231016 | 145700 | 1141912120 | 4485 | 4480 | 4485 | 4480 | 947 |
| 217 | 20231016 | 145600 | 1137668710 | 4480 | 4485 | 4485 | 4480 | 545 |
| 218 | 20231016 | 145500 | 1135225875 | 4485 | 4485 | 4485 | 4480 | 636 |
| 219 | 20231016 | 145400 | 1132374905 | 4485 | 4485 | 4485 | 4485 | 231 |
| 220 | 20231016 | 145300 | 1131338870 | 4485 | 4485 | 4485 | 4480 | 546 |
| 221 | 20231016 | 145200 | 1128891545 | 4485 | 4485 | 4485 | 4485 | 308 |
| 222 | 20231016 | 145100 | 1127510165 | 4480 | 4485 | 4485 | 4480 | 687 |
| 223 | 20231016 | 145000 | 1124431715 | 4485 | 4485 | 4485 | 4480 | 1074 |
| 224 | 20231016 | 144900 | 1119618820 | 4485 | 4485 | 4485 | 4485 | 246 |
| 225 | 20231016 | 144800 | 1118515510 | 4480 | 4485 | 4485 | 4480 | 352 |
| 226 | 20231016 | 144700 | 1116938305 | 4485 | 4480 | 4485 | 4480 | 1842 |
| 227 | 20231016 | 144600 | 1108685315 | 4485 | 4485 | 4485 | 4485 | 362 |
| 228 | 20231016 | 144500 | 1107061745 | 4480 | 4480 | 4490 | 4475 | 1050 |
| 229 | 20231016 | 144400 | 1102359170 | 4480 | 4480 | 4480 | 4480 | 192 |
| 230 | 20231016 | 144300 | 1101499010 | 4475 | 4480 | 4480 | 4475 | 392 |
| 231 | 20231016 | 144200 | 1099744330 | 4480 | 4475 | 4480 | 4475 | 129 |
| 232 | 20231016 | 144100 | 1099166475 | 4475 | 4480 | 4490 | 4475 | 891 |
| 233 | 20231016 | 144000 | 1095178190 | 4475 | 4465 | 4480 | 4465 | 788 |
| 234 | 20231016 | 143900 | 1091656365 | 4465 | 4475 | 4475 | 4465 | 1013 |
| 235 | 20231016 | 143800 | 1087126725 | 4475 | 4480 | 4480 | 4465 | 888 |
| 236 | 20231016 | 143700 | 1083155065 | 4480 | 4475 | 4480 | 4475 | 650 |
| 237 | 20231016 | 143600 | 1080245045 | 4480 | 4485 | 4490 | 4480 | 711 |
| 238 | 20231016 | 143500 | 1077056955 | 4490 | 4475 | 4490 | 4475 | 1268 |
| 239 | 20231016 | 143400 | 1071381215 | 4475 | 4475 | 4480 | 4470 | 1339 |
| 240 | 20231016 | 143300 | 1065387580 | 4475 | 4475 | 4490 | 4475 | 787 |
| 241 | 20231016 | 143200 | 1061863340 | 4475 | 4485 | 4490 | 4475 | 406 |
| 242 | 20231016 | 143100 | 1060043755 | 4485 | 4490 | 4490 | 4480 | 823 |
| 243 | 20231016 | 143000 | 1056353970 | 4490 | 4485 | 4490 | 4485 | 344 |
| 244 | 20231016 | 142900 | 1054810895 | 4490 | 4475 | 4490 | 4475 | 121 |
| 245 | 20231016 | 142800 | 1054267890 | 4480 | 4480 | 4490 | 4475 | 1749 |
| 246 | 20231016 | 142700 | 1046432360 | 4480 | 4480 | 4485 | 4480 | 666 |
| 247 | 20231016 | 142600 | 1043447390 | 4480 | 4485 | 4490 | 4480 | 743 |
| 248 | 20231016 | 142500 | 1040116765 | 4485 | 4490 | 4490 | 4480 | 564 |
| 249 | 20231016 | 142400 | 1037586055 | 4490 | 4495 | 4495 | 4490 | 191 |
| 250 | 20231016 | 142300 | 1036727985 | 4495 | 4485 | 4495 | 4480 | 597 |
| 251 | 20231016 | 142200 | 1034050595 | 4485 | 4495 | 4495 | 4480 | 921 |
| 252 | 20231016 | 142100 | 1029923370 | 4480 | 4495 | 4495 | 4480 | 829 |
| 253 | 20231016 | 142000 | 1026204205 | 4480 | 4490 | 4495 | 4480 | 882 |
| 254 | 20231016 | 141900 | 1022248795 | 4490 | 4490 | 4490 | 4485 | 527 |
| 255 | 20231016 | 141800 | 1019883535 | 4495 | 4490 | 4495 | 4485 | 559 |
| 256 | 20231016 | 141700 | 1017374270 | 4495 | 4485 | 4495 | 4480 | 557 |
| 257 | 20231016 | 141600 | 1014874035 | 4485 | 4485 | 4495 | 4480 | 1354 |
| 258 | 20231016 | 141500 | 1008800225 | 4485 | 4485 | 4495 | 4485 | 1103 |
| 259 | 20231016 | 141400 | 1003850610 | 4485 | 4490 | 4490 | 4485 | 569 |
| 260 | 20231016 | 141300 | 1001296020 | 4490 | 4485 | 4495 | 4485 | 1168 |
| 261 | 20231016 | 141200 | 996055370 | 4490 | 4490 | 4490 | 4490 | 278 |
| 262 | 20231016 | 141100 | 994807150 | 4490 | 4485 | 4495 | 4485 | 809 |
| 263 | 20231016 | 141000 | 991176215 | 4490 | 4490 | 4490 | 4485 | 967 |
| 264 | 20231016 | 140900 | 986836270 | 4490 | 4490 | 4495 | 4490 | 775 |
| 265 | 20231016 | 140800 | 983355560 | 4495 | 4490 | 4495 | 4490 | 1070 |
| 266 | 20231016 | 140700 | 978550325 | 4495 | 4495 | 4495 | 4485 | 405 |
| 267 | 20231016 | 140600 | 976732645 | 4490 | 4495 | 4495 | 4490 | 385 |
| 268 | 20231016 | 140500 | 975003555 | 4490 | 4490 | 4490 | 4485 | 905 |
| 269 | 20231016 | 140400 | 970943300 | 4485 | 4495 | 4495 | 4485 | 725 |
| 270 | 20231016 | 140300 | 967690085 | 4485 | 4485 | 4495 | 4485 | 1266 |
| 271 | 20231016 | 140200 | 962009405 | 4485 | 4490 | 4490 | 4485 | 395 |
| 272 | 20231016 | 140100 | 960237310 | 4495 | 4490 | 4495 | 4485 | 859 |
| 273 | 20231016 | 140000 | 956382595 | 4490 | 4485 | 4490 | 4485 | 440 |
| 274 | 20231016 | 135900 | 954408450 | 4485 | 4485 | 4490 | 4480 | 563 |
| 275 | 20231016 | 135800 | 951884420 | 4480 | 4480 | 4490 | 4480 | 1110 |
| 276 | 20231016 | 135700 | 946910910 | 4480 | 4475 | 4485 | 4475 | 568 |
| 277 | 20231016 | 135600 | 944367040 | 4475 | 4485 | 4485 | 4475 | 922 |
| 278 | 20231016 | 135500 | 940235405 | 4480 | 4480 | 4485 | 4480 | 553 |
| 279 | 20231016 | 135400 | 937757415 | 4485 | 4490 | 4490 | 4485 | 408 |
| 280 | 20231016 | 135300 | 935925535 | 4485 | 4490 | 4490 | 4480 | 875 |
| 281 | 20231016 | 135200 | 932003760 | 4480 | 4490 | 4490 | 4480 | 623 |
| 282 | 20231016 | 135100 | 929211825 | 4490 | 4485 | 4490 | 4480 | 2064 |
| 283 | 20231016 | 135000 | 919952395 | 4490 | 4490 | 4490 | 4480 | 619 |
| 284 | 20231016 | 134900 | 917175940 | 4480 | 4485 | 4490 | 4480 | 1028 |
| 285 | 20231016 | 134800 | 912566925 | 4490 | 4490 | 4490 | 4485 | 592 |
| 286 | 20231016 | 134700 | 909910340 | 4490 | 4485 | 4490 | 4485 | 265 |
| 287 | 20231016 | 134600 | 908720970 | 4485 | 4490 | 4490 | 4485 | 453 |
| 288 | 20231016 | 134500 | 906688015 | 4490 | 4485 | 4490 | 4485 | 246 |
| 289 | 20231016 | 134400 | 905584605 | 4485 | 4480 | 4490 | 4480 | 389 |
| 290 | 20231016 | 134300 | 903839760 | 4480 | 4480 | 4480 | 4480 | 232 |
| 291 | 20231016 | 134200 | 902800400 | 4480 | 4475 | 4480 | 4475 | 688 |
| 292 | 20231016 | 134100 | 899720250 | 4475 | 4470 | 4480 | 4470 | 995 |
| 293 | 20231016 | 134000 | 895267125 | 4470 | 4475 | 4480 | 4470 | 2680 |
| 294 | 20231016 | 133900 | 883265975 | 4475 | 4475 | 4480 | 4470 | 604 |
| 295 | 20231016 | 133800 | 880561715 | 4475 | 4485 | 4485 | 4470 | 310 |
| 296 | 20231016 | 133700 | 879173240 | 4485 | 4480 | 4485 | 4480 | 233 |
| 297 | 20231016 | 133600 | 878128315 | 4480 | 4475 | 4480 | 4470 | 779 |
| 298 | 20231016 | 133500 | 874642935 | 4475 | 4480 | 4485 | 4475 | 1168 |
| 299 | 20231016 | 133400 | 869412570 | 4480 | 4485 | 4490 | 4480 | 626 |
| 300 | 20231016 | 133300 | 866605715 | 4485 | 4480 | 4490 | 4480 | 617 |
| 301 | 20231016 | 133200 | 863840815 | 4485 | 4490 | 4490 | 4480 | 347 |
| 302 | 20231016 | 133100 | 862284250 | 4480 | 4485 | 4490 | 4480 | 786 |
| 303 | 20231016 | 133000 | 858760950 | 4485 | 4480 | 4485 | 4480 | 290 |
| 304 | 20231016 | 132900 | 857461240 | 4480 | 4485 | 4485 | 4480 | 794 |
| 305 | 20231016 | 132800 | 853903005 | 4480 | 4485 | 4485 | 4480 | 853 |
| 306 | 20231016 | 132700 | 850080180 | 4490 | 4480 | 4490 | 4480 | 673 |
| 307 | 20231016 | 132600 | 847063330 | 4485 | 4485 | 4490 | 4480 | 621 |
| 308 | 20231016 | 132500 | 844278015 | 4490 | 4490 | 4490 | 4485 | 348 |
| 309 | 20231016 | 132400 | 842716060 | 4490 | 4480 | 4490 | 4480 | 500 |
| 310 | 20231016 | 132300 | 840475000 | 4485 | 4480 | 4485 | 4475 | 810 |
| 311 | 20231016 | 132200 | 836847015 | 4480 | 4485 | 4485 | 4475 | 648 |
| 312 | 20231016 | 132100 | 833944200 | 4480 | 4490 | 4490 | 4480 | 627 |
| 313 | 20231016 | 132000 | 831134190 | 4480 | 4480 | 4490 | 4480 | 818 |
| 314 | 20231016 | 131900 | 827466195 | 4480 | 4485 | 4490 | 4480 | 737 |
| 315 | 20231016 | 131800 | 824163415 | 4480 | 4490 | 4490 | 4480 | 351 |
| 316 | 20231016 | 131700 | 822590395 | 4480 | 4470 | 4490 | 4470 | 1088 |
| 317 | 20231016 | 131600 | 817717620 | 4470 | 4470 | 4480 | 4470 | 738 |
| 318 | 20231016 | 131500 | 814417110 | 4470 | 4475 | 4480 | 4470 | 741 |
| 319 | 20231016 | 131400 | 811102135 | 4475 | 4470 | 4480 | 4470 | 666 |
| 320 | 20231016 | 131300 | 808123070 | 4475 | 4475 | 4475 | 4470 | 812 |
| 321 | 20231016 | 131200 | 804491120 | 4470 | 4480 | 4480 | 4470 | 516 |
| 322 | 20231016 | 131100 | 802181105 | 4480 | 4480 | 4480 | 4475 | 405 |
| 323 | 20231016 | 131000 | 800368190 | 4475 | 4475 | 4480 | 4470 | 895 |
| 324 | 20231016 | 130900 | 796363935 | 4470 | 4480 | 4480 | 4470 | 819 |
| 325 | 20231016 | 130800 | 792698690 | 4475 | 4475 | 4480 | 4470 | 825 |
| 326 | 20231016 | 130700 | 789006115 | 4475 | 4480 | 4490 | 4475 | 2508 |
| 327 | 20231016 | 130600 | 777770630 | 4480 | 4480 | 4485 | 4480 | 256 |
| 328 | 20231016 | 130500 | 776623670 | 4480 | 4470 | 4480 | 4470 | 348 |
| 329 | 20231016 | 130400 | 775066140 | 4470 | 4485 | 4485 | 4470 | 1039 |
| 330 | 20231016 | 130300 | 770410925 | 4485 | 4485 | 4490 | 4480 | 806 |
| 331 | 20231016 | 130200 | 766797550 | 4490 | 4480 | 4490 | 4480 | 478 |
| 332 | 20231016 | 130100 | 764653980 | 4480 | 4480 | 4490 | 4480 | 1039 |
| 333 | 20231016 | 130000 | 759993640 | 4485 | 4485 | 4485 | 4485 | 175 |
| 334 | 20231016 | 125900 | 759208765 | 4485 | 4485 | 4485 | 4480 | 779 |
| 335 | 20231016 | 125800 | 755716435 | 4485 | 4485 | 4490 | 4480 | 724 |
| 336 | 20231016 | 125700 | 752469510 | 4485 | 4485 | 4490 | 4480 | 462 |
| 337 | 20231016 | 125600 | 750398235 | 4485 | 4480 | 4490 | 4480 | 771 |
| 338 | 20231016 | 125500 | 746940100 | 4480 | 4480 | 4485 | 4480 | 757 |
| 339 | 20231016 | 125400 | 743547590 | 4485 | 4490 | 4490 | 4485 | 129 |
| 340 | 20231016 | 125300 | 742968475 | 4485 | 4490 | 4490 | 4480 | 714 |
| 341 | 20231016 | 125200 | 739766635 | 4485 | 4480 | 4490 | 4480 | 511 |
| 342 | 20231016 | 125100 | 737475450 | 4480 | 4485 | 4490 | 4480 | 742 |
| 343 | 20231016 | 125000 | 734149725 | 4485 | 4475 | 4490 | 4475 | 973 |
| 344 | 20231016 | 124900 | 729789890 | 4480 | 4470 | 4485 | 4470 | 1589 |
| 345 | 20231016 | 124800 | 722673575 | 4475 | 4475 | 4475 | 4470 | 342 |
| 346 | 20231016 | 124700 | 721143345 | 4480 | 4480 | 4480 | 4480 | 286 |
| 347 | 20231016 | 124600 | 719862065 | 4480 | 4470 | 4480 | 4470 | 921 |
| 348 | 20231016 | 124500 | 715740515 | 4470 | 4480 | 4480 | 4470 | 727 |
| 349 | 20231016 | 124400 | 712488000 | 4475 | 4480 | 4485 | 4475 | 544 |
| 350 | 20231016 | 124300 | 710050830 | 4485 | 4480 | 4485 | 4480 | 469 |
| 351 | 20231016 | 124200 | 707948610 | 4485 | 4480 | 4490 | 4480 | 401 |
| 352 | 20231016 | 124100 | 706149505 | 4480 | 4475 | 4480 | 4475 | 584 |
| 353 | 20231016 | 124000 | 703535010 | 4475 | 4475 | 4485 | 4475 | 799 |
| 354 | 20231016 | 123900 | 699957895 | 4475 | 4475 | 4485 | 4475 | 814 |
| 355 | 20231016 | 123800 | 696312330 | 4475 | 4475 | 4480 | 4475 | 418 |
| 356 | 20231016 | 123700 | 694441140 | 4485 | 4485 | 4485 | 4475 | 702 |
| 357 | 20231016 | 123600 | 691295830 | 4485 | 4485 | 4485 | 4480 | 685 |
| 358 | 20231016 | 123500 | 688225105 | 4485 | 4480 | 4485 | 4475 | 149 |
| 359 | 20231016 | 123400 | 687557880 | 4480 | 4485 | 4485 | 4475 | 1011 |
| 360 | 20231016 | 123300 | 683031180 | 4475 | 4475 | 4485 | 4475 | 1214 |
| 361 | 20231016 | 123200 | 677591515 | 4475 | 4480 | 4485 | 4475 | 482 |
| 362 | 20231016 | 123100 | 675432135 | 4480 | 4485 | 4485 | 4475 | 648 |
| 363 | 20231016 | 123000 | 672529565 | 4485 | 4480 | 4485 | 4480 | 205 |
| 364 | 20231016 | 122900 | 671611110 | 4480 | 4480 | 4480 | 4475 | 509 |
| 365 | 20231016 | 122800 | 669332280 | 4480 | 4475 | 4485 | 4475 | 420 |
| 366 | 20231016 | 122700 | 667451310 | 4475 | 4470 | 4485 | 4470 | 934 |
| 367 | 20231016 | 122600 | 663270215 | 4470 | 4475 | 4480 | 4470 | 1263 |
| 368 | 20231016 | 122500 | 657615830 | 4475 | 4480 | 4485 | 4470 | 2351 |
| 369 | 20231016 | 122400 | 647095270 | 4485 | 4485 | 4490 | 4485 | 466 |
| 370 | 20231016 | 122300 | 645004690 | 4490 | 4480 | 4490 | 4480 | 158 |
| 371 | 20231016 | 122200 | 644296110 | 4485 | 4480 | 4490 | 4480 | 1207 |
| 372 | 20231016 | 122100 | 638886800 | 4480 | 4485 | 4490 | 4480 | 1099 |
| 373 | 20231016 | 122000 | 633957750 | 4485 | 4495 | 4495 | 4485 | 597 |
| 374 | 20231016 | 121900 | 631278580 | 4495 | 4490 | 4495 | 4485 | 663 |
| 375 | 20231016 | 121800 | 628302185 | 4495 | 4490 | 4495 | 4490 | 245 |
| 376 | 20231016 | 121700 | 627201530 | 4490 | 4490 | 4495 | 4490 | 447 |
| 377 | 20231016 | 121600 | 625193450 | 4490 | 4485 | 4495 | 4485 | 1065 |
| 378 | 20231016 | 121500 | 620414525 | 4485 | 4485 | 4495 | 4485 | 419 |
| 379 | 20231016 | 121400 | 618533265 | 4485 | 4490 | 4495 | 4485 | 1055 |
| 380 | 20231016 | 121300 | 613798675 | 4485 | 4490 | 4495 | 4485 | 1802 |
| 381 | 20231016 | 121200 | 605702860 | 4495 | 4485 | 4495 | 4485 | 3140 |
| 382 | 20231016 | 121100 | 591604600 | 4485 | 4485 | 4490 | 4485 | 306 |
| 383 | 20231016 | 121000 | 590232125 | 4490 | 4485 | 4490 | 4480 | 474 |
| 384 | 20231016 | 120900 | 588106095 | 4485 | 4480 | 4485 | 4480 | 906 |
| 385 | 20231016 | 120800 | 584046380 | 4480 | 4490 | 4490 | 4480 | 585 |
| 386 | 20231016 | 120700 | 581421940 | 4480 | 4485 | 4490 | 4480 | 731 |
| 387 | 20231016 | 120600 | 578145660 | 4490 | 4490 | 4490 | 4485 | 408 |
| 388 | 20231016 | 120500 | 576315225 | 4490 | 4490 | 4490 | 4485 | 263 |
| 389 | 20231016 | 120400 | 575134680 | 4490 | 4490 | 4495 | 4480 | 789 |
| 390 | 20231016 | 120300 | 571594860 | 4490 | 4485 | 4495 | 4480 | 1180 |
| 391 | 20231016 | 120200 | 566296935 | 4480 | 4495 | 4495 | 4480 | 905 |
| 392 | 20231016 | 120100 | 562236885 | 4485 | 4490 | 4495 | 4485 | 893 |
| 393 | 20231016 | 120000 | 558228805 | 4495 | 4490 | 4495 | 4490 | 735 |
| 394 | 20231016 | 115900 | 554925595 | 4485 | 4495 | 4495 | 4485 | 375 |
| 395 | 20231016 | 115800 | 553242550 | 4495 | 4485 | 4500 | 4485 | 580 |
| 396 | 20231016 | 115700 | 550638810 | 4485 | 4495 | 4500 | 4485 | 877 |
| 397 | 20231016 | 115600 | 546701270 | 4495 | 4490 | 4500 | 4490 | 717 |
| 398 | 20231016 | 115500 | 543478420 | 4495 | 4495 | 4500 | 4490 | 457 |
| 399 | 20231016 | 115400 | 541425100 | 4500 | 4490 | 4500 | 4490 | 1237 |
| 400 | 20231016 | 115300 | 535865760 | 4490 | 4485 | 4490 | 4485 | 311 |
| 401 | 20231016 | 115200 | 534470335 | 4485 | 4485 | 4490 | 4475 | 1049 |
| 402 | 20231016 | 115100 | 529766770 | 4485 | 4475 | 4490 | 4475 | 671 |
| 403 | 20231016 | 115000 | 526760475 | 4480 | 4480 | 4485 | 4475 | 448 |
| 404 | 20231016 | 114900 | 524753095 | 4480 | 4495 | 4495 | 4480 | 1456 |
| 405 | 20231016 | 114800 | 518222730 | 4495 | 4490 | 4495 | 4490 | 618 |
| 406 | 20231016 | 114700 | 515447275 | 4490 | 4495 | 4495 | 4490 | 206 |
| 407 | 20231016 | 114600 | 514521375 | 4485 | 4495 | 4495 | 4485 | 731 |
| 408 | 20231016 | 114500 | 511239000 | 4495 | 4490 | 4500 | 4485 | 418 |
| 409 | 20231016 | 114400 | 509363335 | 4485 | 4485 | 4500 | 4485 | 714 |
| 410 | 20231016 | 114300 | 506159495 | 4485 | 4500 | 4500 | 4485 | 573 |
| 411 | 20231016 | 114200 | 503583545 | 4495 | 4500 | 4500 | 4495 | 413 |
| 412 | 20231016 | 114100 | 501726540 | 4500 | 4500 | 4500 | 4480 | 1051 |
| 413 | 20231016 | 114000 | 497003000 | 4500 | 4490 | 4500 | 4480 | 493 |
| 414 | 20231016 | 113900 | 494791295 | 4500 | 4490 | 4500 | 4485 | 986 |
| 415 | 20231016 | 113800 | 490367040 | 4490 | 4485 | 4495 | 4485 | 445 |
| 416 | 20231016 | 113700 | 488368170 | 4485 | 4495 | 4500 | 4485 | 534 |
| 417 | 20231016 | 113600 | 485969770 | 4500 | 4485 | 4500 | 4485 | 717 |
| 418 | 20231016 | 113500 | 482751500 | 4490 | 4490 | 4490 | 4480 | 394 |
| 419 | 20231016 | 113400 | 480984165 | 4490 | 4495 | 4495 | 4480 | 804 |
| 420 | 20231016 | 113300 | 477376975 | 4485 | 4485 | 4495 | 4480 | 418 |
| 421 | 20231016 | 113200 | 475501375 | 4485 | 4485 | 4495 | 4485 | 745 |
| 422 | 20231016 | 113100 | 472159380 | 4490 | 4490 | 4495 | 4485 | 710 |
| 423 | 20231016 | 113000 | 468971625 | 4495 | 4485 | 4495 | 4485 | 490 |
| 424 | 20231016 | 112900 | 466772095 | 4485 | 4490 | 4490 | 4480 | 477 |
| 425 | 20231016 | 112800 | 464632430 | 4480 | 4490 | 4490 | 4475 | 288 |
| 426 | 20231016 | 112700 | 463341105 | 4485 | 4490 | 4495 | 4480 | 910 |
| 427 | 20231016 | 112600 | 459258870 | 4485 | 4485 | 4490 | 4480 | 596 |
| 428 | 20231016 | 112500 | 456585525 | 4485 | 4495 | 4495 | 4485 | 997 |
| 429 | 20231016 | 112400 | 452107380 | 4495 | 4500 | 4500 | 4495 | 130 |
| 430 | 20231016 | 112300 | 451522850 | 4500 | 4490 | 4500 | 4490 | 269 |
| 431 | 20231016 | 112200 | 450312460 | 4500 | 4490 | 4500 | 4485 | 665 |
| 432 | 20231016 | 112100 | 447325995 | 4490 | 4495 | 4505 | 4490 | 543 |
| 433 | 20231016 | 112000 | 444884585 | 4495 | 4495 | 4505 | 4490 | 867 |
| 434 | 20231016 | 111900 | 440985365 | 4495 | 4505 | 4505 | 4495 | 735 |
| 435 | 20231016 | 111800 | 437677060 | 4505 | 4500 | 4505 | 4500 | 298 |
| 436 | 20231016 | 111700 | 436336035 | 4500 | 4490 | 4500 | 4490 | 656 |
| 437 | 20231016 | 111600 | 433386305 | 4490 | 4500 | 4500 | 4485 | 422 |
| 438 | 20231016 | 111500 | 431491010 | 4485 | 4485 | 4495 | 4485 | 1907 |
| 439 | 20231016 | 111400 | 422931485 | 4485 | 4490 | 4495 | 4485 | 912 |
| 440 | 20231016 | 111300 | 418838480 | 4490 | 4495 | 4495 | 4485 | 292 |
| 441 | 20231016 | 111200 | 417527260 | 4495 | 4500 | 4500 | 4495 | 354 |
| 442 | 20231016 | 111100 | 415935140 | 4500 | 4495 | 4500 | 4495 | 155 |
| 443 | 20231016 | 111000 | 415238255 | 4495 | 4490 | 4500 | 4490 | 671 |
| 444 | 20231016 | 110900 | 412223435 | 4490 | 4495 | 4500 | 4485 | 902 |
| 445 | 20231016 | 110800 | 408172695 | 4495 | 4490 | 4500 | 4490 | 498 |
| 446 | 20231016 | 110700 | 405935185 | 4490 | 4495 | 4500 | 4485 | 610 |
| 447 | 20231016 | 110600 | 403195420 | 4490 | 4490 | 4490 | 4490 | 27 |
| 448 | 20231016 | 110500 | 403074190 | 4475 | 4465 | 4490 | 4465 | 985 |
| 449 | 20231016 | 110400 | 398663675 | 4465 | 4480 | 4490 | 4465 | 1475 |
| 450 | 20231016 | 110300 | 392060720 | 4475 | 4480 | 4490 | 4475 | 466 |
| 451 | 20231016 | 110200 | 389973960 | 4480 | 4480 | 4490 | 4475 | 1230 |
| 452 | 20231016 | 110100 | 384462250 | 4485 | 4480 | 4485 | 4475 | 360 |
| 453 | 20231016 | 110000 | 382849860 | 4475 | 4475 | 4480 | 4475 | 1001 |
| 454 | 20231016 | 105900 | 378368795 | 4470 | 4470 | 4470 | 4465 | 598 |
| 455 | 20231016 | 105800 | 375697215 | 4460 | 4460 | 4470 | 4460 | 247 |
| 456 | 20231016 | 105700 | 374594730 | 4470 | 4465 | 4470 | 4460 | 2247 |
| 457 | 20231016 | 105600 | 364571345 | 4470 | 4465 | 4470 | 4465 | 351 |
| 458 | 20231016 | 105500 | 363003080 | 4465 | 4460 | 4475 | 4460 | 1463 |
| 459 | 20231016 | 105400 | 356463835 | 4465 | 4470 | 4475 | 4460 | 627 |
| 460 | 20231016 | 105300 | 353663090 | 4475 | 4475 | 4475 | 4465 | 673 |
| 461 | 20231016 | 105200 | 350654225 | 4475 | 4475 | 4480 | 4475 | 953 |
| 462 | 20231016 | 105100 | 346388410 | 4475 | 4480 | 4485 | 4475 | 538 |
| 463 | 20231016 | 105000 | 343979085 | 4480 | 4480 | 4490 | 4480 | 740 |
| 464 | 20231016 | 104900 | 340660870 | 4480 | 4470 | 4485 | 4470 | 412 |
| 465 | 20231016 | 104800 | 338818140 | 4475 | 4475 | 4475 | 4475 | 222 |
| 466 | 20231016 | 104700 | 337824690 | 4475 | 4480 | 4480 | 4475 | 904 |
| 467 | 20231016 | 104600 | 333775245 | 4480 | 4475 | 4480 | 4470 | 248 |
| 468 | 20231016 | 104500 | 332666080 | 4475 | 4485 | 4485 | 4475 | 232 |
| 469 | 20231016 | 104400 | 331627505 | 4470 | 4485 | 4485 | 4470 | 301 |
| 470 | 20231016 | 104300 | 330281960 | 4485 | 4485 | 4485 | 4475 | 289 |
| 471 | 20231016 | 104200 | 328988195 | 4470 | 4475 | 4485 | 4470 | 1045 |
| 472 | 20231016 | 104100 | 324314980 | 4475 | 4470 | 4485 | 4470 | 583 |
| 473 | 20231016 | 104000 | 321708615 | 4470 | 4485 | 4485 | 4470 | 1060 |
| 474 | 20231016 | 103900 | 316964505 | 4475 | 4485 | 4490 | 4475 | 521 |
| 475 | 20231016 | 103800 | 314631020 | 4480 | 4490 | 4490 | 4480 | 181 |
| 476 | 20231016 | 103700 | 313819510 | 4490 | 4500 | 4500 | 4490 | 203 |
| 477 | 20231016 | 103600 | 312907950 | 4500 | 4485 | 4500 | 4480 | 186 |
| 478 | 20231016 | 103500 | 312073675 | 4485 | 4485 | 4500 | 4485 | 878 |
| 479 | 20231016 | 103400 | 308135040 | 4485 | 4480 | 4500 | 4480 | 658 |
| 480 | 20231016 | 103300 | 305184205 | 4480 | 4485 | 4490 | 4480 | 396 |
| 481 | 20231016 | 103200 | 303408950 | 4485 | 4490 | 4490 | 4485 | 442 |
| 482 | 20231016 | 103100 | 301425080 | 4490 | 4495 | 4500 | 4485 | 898 |
| 483 | 20231016 | 103000 | 297391045 | 4495 | 4500 | 4500 | 4490 | 146 |
| 484 | 20231016 | 102900 | 296734940 | 4490 | 4500 | 4500 | 4490 | 612 |
| 485 | 20231016 | 102800 | 293986050 | 4505 | 4500 | 4505 | 4500 | 24 |
| 486 | 20231016 | 102700 | 293877960 | 4500 | 4505 | 4505 | 4495 | 419 |
| 487 | 20231016 | 102600 | 291993820 | 4500 | 4500 | 4500 | 4500 | 0 |
| 488 | 20231016 | 102500 | 291993820 | 4500 | 4495 | 4500 | 4490 | 1502 |
| 489 | 20231016 | 102400 | 285240450 | 4500 | 4480 | 4500 | 4480 | 967 |
| 490 | 20231016 | 102300 | 280905645 | 4480 | 4480 | 4500 | 4475 | 625 |
| 491 | 20231016 | 102200 | 278103300 | 4475 | 4485 | 4500 | 4475 | 588 |
| 492 | 20231016 | 102100 | 275466830 | 4485 | 4485 | 4495 | 4485 | 389 |
| 493 | 20231016 | 102000 | 273721685 | 4495 | 4495 | 4495 | 4485 | 490 |
| 494 | 20231016 | 101900 | 271521630 | 4495 | 4480 | 4495 | 4480 | 315 |
| 495 | 20231016 | 101800 | 270110160 | 4495 | 4490 | 4495 | 4490 | 44 |
| 496 | 20231016 | 101700 | 269912435 | 4490 | 4475 | 4490 | 4470 | 842 |
| 497 | 20231016 | 101600 | 266141795 | 4470 | 4470 | 4490 | 4470 | 582 |
| 498 | 20231016 | 101500 | 263540100 | 4470 | 4485 | 4485 | 4470 | 1454 |
| 499 | 20231016 | 101400 | 257027610 | 4475 | 4480 | 4485 | 4475 | 440 |
| 500 | 20231016 | 101300 | 255057625 | 4480 | 4480 | 4485 | 4480 | 499 |
| 501 | 20231016 | 101200 | 252821965 | 4485 | 4490 | 4490 | 4485 | 119 |
| 502 | 20231016 | 101100 | 252288195 | 4490 | 4485 | 4490 | 4475 | 1727 |
| 503 | 20231016 | 101000 | 244542525 | 4485 | 4475 | 4485 | 4455 | 1226 |
| 504 | 20231016 | 100900 | 239066770 | 4475 | 4480 | 4485 | 4475 | 379 |
| 505 | 20231016 | 100800 | 237370515 | 4480 | 4480 | 4485 | 4480 | 662 |
| 506 | 20231016 | 100700 | 234404330 | 4480 | 4480 | 4485 | 4480 | 633 |
| 507 | 20231016 | 100600 | 231568375 | 4485 | 4485 | 4485 | 4485 | 17 |
| 508 | 20231016 | 100500 | 231492130 | 4485 | 4485 | 4485 | 4475 | 608 |
| 509 | 20231016 | 100400 | 228767595 | 4475 | 4475 | 4480 | 4475 | 374 |
| 510 | 20231016 | 100300 | 227093885 | 4475 | 4475 | 4485 | 4475 | 786 |
| 511 | 20231016 | 100200 | 223575665 | 4475 | 4475 | 4490 | 4475 | 856 |
| 512 | 20231016 | 100100 | 219744085 | 4475 | 4475 | 4480 | 4475 | 325 |
| 513 | 20231016 | 100000 | 218289660 | 4490 | 4460 | 4490 | 4455 | 2389 |
| 514 | 20231016 | 095900 | 207625940 | 4460 | 4460 | 4460 | 4460 | 16 |
| 515 | 20231016 | 095800 | 207554580 | 4460 | 4455 | 4460 | 4455 | 694 |
| 516 | 20231016 | 095700 | 204459600 | 4445 | 4445 | 4455 | 4445 | 1222 |
| 517 | 20231016 | 095600 | 199027515 | 4445 | 4445 | 4455 | 4445 | 389 |
| 518 | 20231016 | 095500 | 197298350 | 4445 | 4445 | 4455 | 4445 | 517 |
| 519 | 20231016 | 095400 | 194999690 | 4445 | 4455 | 4455 | 4445 | 116 |
| 520 | 20231016 | 095300 | 194483060 | 4455 | 4455 | 4455 | 4455 | 0 |
| 521 | 20231016 | 095200 | 194483060 | 4455 | 4445 | 4455 | 4445 | 98 |
| 522 | 20231016 | 095100 | 194047180 | 4445 | 4450 | 4455 | 4445 | 4999 |
| 523 | 20231016 | 095000 | 171817895 | 4450 | 4455 | 4455 | 4450 | 459 |
| 524 | 20231016 | 094900 | 169775340 | 4455 | 4450 | 4455 | 4450 | 479 |
| 525 | 20231016 | 094800 | 167643205 | 4455 | 4450 | 4455 | 4450 | 1905 |
| 526 | 20231016 | 094700 | 159165870 | 4450 | 4450 | 4450 | 4450 | 39 |
| 527 | 20231016 | 094600 | 158992320 | 4450 | 4455 | 4455 | 4445 | 952 |
| 528 | 20231016 | 094500 | 154759020 | 4445 | 4445 | 4455 | 4445 | 1139 |
| 529 | 20231016 | 094400 | 149696105 | 4445 | 4450 | 4460 | 4445 | 525 |
| 530 | 20231016 | 094300 | 147359735 | 4450 | 4455 | 4460 | 4450 | 249 |
| 531 | 20231016 | 094200 | 146251345 | 4455 | 4460 | 4460 | 4455 | 12 |
| 532 | 20231016 | 094100 | 146197850 | 4460 | 4460 | 4460 | 4450 | 19 |
| 533 | 20231016 | 094000 | 146113120 | 4460 | 4440 | 4460 | 4440 | 156 |
| 534 | 20231016 | 093900 | 145419295 | 4440 | 4445 | 4460 | 4440 | 2207 |
| 535 | 20231016 | 093800 | 135610335 | 4445 | 4445 | 4460 | 4445 | 494 |
| 536 | 20231016 | 093700 | 133413885 | 4445 | 4450 | 4460 | 4445 | 3322 |
| 537 | 20231016 | 093600 | 118637370 | 4450 | 4460 | 4460 | 4450 | 813 |
| 538 | 20231016 | 093500 | 115015255 | 4460 | 4465 | 4465 | 4460 | 53 |
| 539 | 20231016 | 093400 | 114778760 | 4465 | 4465 | 4465 | 4465 | 6 |
| 540 | 20231016 | 093300 | 114751970 | 4445 | 4460 | 4465 | 4445 | 6088 |
| 541 | 20231016 | 093200 | 87631485 | 4465 | 4460 | 4465 | 4460 | 756 |
| 542 | 20231016 | 093100 | 84259480 | 4460 | 4460 | 4465 | 4460 | 628 |
| 543 | 20231016 | 093000 | 81458035 | 4460 | 4465 | 4465 | 4460 | 38 |
| 544 | 20231016 | 092900 | 81288480 | 4465 | 4465 | 4470 | 4460 | 397 |
| 545 | 20231016 | 092800 | 79517140 | 4465 | 4465 | 4465 | 4465 | 89 |
| 546 | 20231016 | 092700 | 79119755 | 4460 | 4470 | 4490 | 4460 | 1512 |
| 547 | 20231016 | 092600 | 72363860 | 4470 | 4460 | 4490 | 4460 | 591 |
| 548 | 20231016 | 092500 | 69723080 | 4460 | 4465 | 4475 | 4460 | 1771 |
| 549 | 20231016 | 092400 | 61813970 | 4465 | 4475 | 4475 | 4465 | 54 |
| 550 | 20231016 | 092300 | 61572520 | 4475 | 4475 | 4475 | 4475 | 28 |
| 551 | 20231016 | 092200 | 61447220 | 4475 | 4475 | 4475 | 4475 | 79 |
| 552 | 20231016 | 092100 | 61093695 | 4475 | 4475 | 4475 | 4460 | 543 |
| 553 | 20231016 | 092000 | 58671350 | 4460 | 4465 | 4475 | 4460 | 493 |
| 554 | 20231016 | 091900 | 56472120 | 4465 | 4465 | 4475 | 4465 | 513 |
| 555 | 20231016 | 091800 | 54181145 | 4470 | 4490 | 4490 | 4470 | 574 |
| 556 | 20231016 | 091700 | 51611835 | 4490 | 4490 | 4490 | 4490 | 180 |
| 557 | 20231016 | 091600 | 50803635 | 4465 | 4465 | 4465 | 4465 | 0 |
| 558 | 20231016 | 091500 | 50803635 | 4465 | 4460 | 4475 | 4460 | 533 |
| 559 | 20231016 | 091400 | 48422500 | 4460 | 4465 | 4490 | 4460 | 1274 |
| 560 | 20231016 | 091300 | 42721640 | 4460 | 4465 | 4470 | 4460 | 3018 |
| 561 | 20231016 | 091200 | 29245250 | 4465 | 4465 | 4465 | 4465 | 0 |
| 562 | 20231016 | 091100 | 29245250 | 4465 | 4490 | 4490 | 4465 | 109 |
| 563 | 20231016 | 091000 | 28757065 | 4490 | 4465 | 4490 | 4465 | 217 |
| 564 | 20231016 | 090900 | 27787735 | 4465 | 4470 | 4470 | 4465 | 553 |
| 565 | 20231016 | 090800 | 25318575 | 4465 | 4475 | 4490 | 4465 | 970 |
| 566 | 20231016 | 090700 | 20975585 | 4475 | 4465 | 4490 | 4465 | 1059 |
| 567 | 20231016 | 090600 | 16237075 | 4465 | 4465 | 4490 | 4465 | 22 |
| 568 | 20231016 | 090500 | 16138520 | 4490 | 4490 | 4490 | 4490 | 10 |
| 569 | 20231016 | 090400 | 16093620 | 4495 | 4495 | 4495 | 4495 | 0 |
| 570 | 20231016 | 090300 | 16093620 | 4495 | 4495 | 4500 | 4495 | 75 |
| 571 | 20231016 | 090200 | 15756445 | 4465 | 4465 | 4470 | 4460 | 402 |
| 572 | 20231016 | 090100 | 13961055 | 4465 | 4470 | 4470 | 4465 | 745 |
| 573 | 20231016 | 090000 | 10633265 | 4470 | 4490 | 4500 | 4465 | 2370 |