30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 191400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 49479 |
| 3 | 20231006 | 191300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 4 | 20231006 | 191200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 5 | 20231006 | 191100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 6 | 20231006 | 191000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 7 | 20231006 | 190900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 8 | 20231006 | 190800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 9 | 20231006 | 190700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 10 | 20231006 | 190600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 11 | 20231006 | 190500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 12 | 20231006 | 190400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 13 | 20231006 | 190300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 14 | 20231006 | 190200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 15 | 20231006 | 190100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 16 | 20231006 | 190000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 17 | 20231006 | 185900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 18 | 20231006 | 185800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 19 | 20231006 | 185700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 20 | 20231006 | 185600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 21 | 20231006 | 185500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 22 | 20231006 | 185400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 23 | 20231006 | 185300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 24 | 20231006 | 185200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 25 | 20231006 | 185100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 26 | 20231006 | 185000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 27 | 20231006 | 184900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 28 | 20231006 | 184800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 29 | 20231006 | 184700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 30 | 20231006 | 184600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 31 | 20231006 | 184500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 32 | 20231006 | 184400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 49479 |
| 33 | 20231006 | 184300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 34 | 20231006 | 184200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 35 | 20231006 | 184100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 36 | 20231006 | 184000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 37 | 20231006 | 183900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 38 | 20231006 | 183800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 39 | 20231006 | 183700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 40 | 20231006 | 183600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 41 | 20231006 | 183500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 42 | 20231006 | 183400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 43 | 20231006 | 183300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 44 | 20231006 | 183200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 45 | 20231006 | 183100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 46 | 20231006 | 183000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 47 | 20231006 | 182900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 48 | 20231006 | 182800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 49 | 20231006 | 182700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 50 | 20231006 | 182600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 51 | 20231006 | 182500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 52 | 20231006 | 182400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 53 | 20231006 | 182300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 54 | 20231006 | 182200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 55 | 20231006 | 182100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 56 | 20231006 | 182000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 57 | 20231006 | 181900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 58 | 20231006 | 181800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 59 | 20231006 | 181700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 60 | 20231006 | 181600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 61 | 20231006 | 181500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 62 | 20231006 | 181400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 49479 |
| 63 | 20231006 | 181300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 64 | 20231006 | 181200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 65 | 20231006 | 181100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 66 | 20231006 | 181000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 67 | 20231006 | 180900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 68 | 20231006 | 180800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 69 | 20231006 | 180700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 70 | 20231006 | 180600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 71 | 20231006 | 180500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 72 | 20231006 | 180400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 73 | 20231006 | 180300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 74 | 20231006 | 180200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 75 | 20231006 | 180100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 76 | 20231006 | 180000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 77 | 20231006 | 175900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 78 | 20231006 | 175800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 79 | 20231006 | 175700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 80 | 20231006 | 175600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 81 | 20231006 | 175500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 82 | 20231006 | 175400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 83 | 20231006 | 175300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 84 | 20231006 | 175200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 85 | 20231006 | 175100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 86 | 20231006 | 175000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 87 | 20231006 | 174900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 88 | 20231006 | 174800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 89 | 20231006 | 174700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 90 | 20231006 | 174600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 91 | 20231006 | 174500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 92 | 20231006 | 174400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 49479 |
| 93 | 20231006 | 174300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 94 | 20231006 | 174200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 95 | 20231006 | 174100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 96 | 20231006 | 174000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 97 | 20231006 | 173900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 98 | 20231006 | 173800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 99 | 20231006 | 173700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 100 | 20231006 | 173600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 101 | 20231006 | 173500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 102 | 20231006 | 173400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 103 | 20231006 | 173300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 104 | 20231006 | 173200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 105 | 20231006 | 173100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 106 | 20231006 | 173000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 107 | 20231006 | 172900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 108 | 20231006 | 172800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 109 | 20231006 | 172700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 110 | 20231006 | 172600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 111 | 20231006 | 172500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 112 | 20231006 | 172400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 113 | 20231006 | 172300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 114 | 20231006 | 172200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 115 | 20231006 | 172100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 116 | 20231006 | 172000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 117 | 20231006 | 171900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 118 | 20231006 | 171800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 119 | 20231006 | 171700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 120 | 20231006 | 171600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 121 | 20231006 | 171500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 122 | 20231006 | 171400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 49479 |
| 123 | 20231006 | 171300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 124 | 20231006 | 171200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 125 | 20231006 | 171100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 126 | 20231006 | 171000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 127 | 20231006 | 170900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 128 | 20231006 | 170800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 129 | 20231006 | 170700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 130 | 20231006 | 170600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 131 | 20231006 | 170500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 132 | 20231006 | 170400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 133 | 20231006 | 170300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 134 | 20231006 | 170200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 135 | 20231006 | 170100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 136 | 20231006 | 170000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 137 | 20231006 | 165900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 138 | 20231006 | 165800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 139 | 20231006 | 165700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 140 | 20231006 | 165600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 141 | 20231006 | 165500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 142 | 20231006 | 165400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 143 | 20231006 | 165300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 144 | 20231006 | 165200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 145 | 20231006 | 165100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 146 | 20231006 | 165000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 147 | 20231006 | 164900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 148 | 20231006 | 164800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 149 | 20231006 | 164700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 150 | 20231006 | 164600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 151 | 20231006 | 164500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 152 | 20231006 | 164400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 49479 |
| 153 | 20231006 | 164300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 154 | 20231006 | 164200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 155 | 20231006 | 164100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 156 | 20231006 | 164000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 157 | 20231006 | 163900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 158 | 20231006 | 163800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 159 | 20231006 | 163700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 160 | 20231006 | 163600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 161 | 20231006 | 163500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 162 | 20231006 | 163400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 163 | 20231006 | 163300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 164 | 20231006 | 163200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 165 | 20231006 | 163100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 166 | 20231006 | 163000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 167 | 20231006 | 162900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 168 | 20231006 | 162800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 169 | 20231006 | 162700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 170 | 20231006 | 162600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 171 | 20231006 | 162500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 172 | 20231006 | 162400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 173 | 20231006 | 162300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 174 | 20231006 | 162200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 175 | 20231006 | 162100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 176 | 20231006 | 162000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 177 | 20231006 | 161900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 178 | 20231006 | 161800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 179 | 20231006 | 161700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 180 | 20231006 | 161600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 181 | 20231006 | 161500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 182 | 20231006 | 161400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 49479 |
| 183 | 20231006 | 161300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 184 | 20231006 | 161200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 185 | 20231006 | 161100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 186 | 20231006 | 161000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 187 | 20231006 | 160900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 188 | 20231006 | 160800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 189 | 20231006 | 160700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 190 | 20231006 | 160600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 191 | 20231006 | 160500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 192 | 20231006 | 160400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 193 | 20231006 | 160300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 194 | 20231006 | 160200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 195 | 20231006 | 160100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 196 | 20231006 | 160000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 197 | 20231006 | 155900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 198 | 20231006 | 155800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 199 | 20231006 | 155700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 200 | 20231006 | 155600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 201 | 20231006 | 155500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 202 | 20231006 | 155400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 203 | 20231006 | 155300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 204 | 20231006 | 155200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 205 | 20231006 | 155100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 206 | 20231006 | 155000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 207 | 20231006 | 154900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 208 | 20231006 | 154800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 209 | 20231006 | 154700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 210 | 20231006 | 154600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 211 | 20231006 | 154500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 212 | 20231006 | 154400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 49479 |
| 213 | 20231006 | 154300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 214 | 20231006 | 154200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 215 | 20231006 | 154100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 216 | 20231006 | 154000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 217 | 20231006 | 153900 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 218 | 20231006 | 153800 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 219 | 20231006 | 153700 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 220 | 20231006 | 153600 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 221 | 20231006 | 153500 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 222 | 20231006 | 153400 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 223 | 20231006 | 153300 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 224 | 20231006 | 153200 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 225 | 20231006 | 153100 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 226 | 20231006 | 153000 | 1931316040 | 4615 | 4615 | 4615 | 4615 | 49479 |
| 227 | 20231006 | 152900 | 1702970455 | 4555 | 4555 | 4555 | 4555 | 0 |
| 228 | 20231006 | 152800 | 1702970455 | 4555 | 4555 | 4555 | 4555 | 0 |
| 229 | 20231006 | 152700 | 1702970455 | 4555 | 4555 | 4555 | 4555 | 0 |
| 230 | 20231006 | 152600 | 1702970455 | 4555 | 4555 | 4555 | 4555 | 0 |
| 231 | 20231006 | 152500 | 1702970455 | 4555 | 4555 | 4555 | 4555 | 0 |
| 232 | 20231006 | 152400 | 1702970455 | 4555 | 4555 | 4555 | 4555 | 0 |
| 233 | 20231006 | 152300 | 1702970455 | 4555 | 4555 | 4555 | 4555 | 0 |
| 234 | 20231006 | 152200 | 1702970455 | 4555 | 4555 | 4555 | 4555 | 0 |
| 235 | 20231006 | 152100 | 1702970455 | 4555 | 4555 | 4555 | 4555 | 0 |
| 236 | 20231006 | 152000 | 1702970455 | 4555 | 4555 | 4555 | 4555 | 0 |
| 237 | 20231006 | 151900 | 1702970455 | 4555 | 4520 | 4625 | 4520 | 18857 |
| 238 | 20231006 | 151800 | 1616582670 | 4520 | 4525 | 4550 | 4515 | 3253 |
| 239 | 20231006 | 151700 | 1601821830 | 4555 | 4535 | 4560 | 4525 | 115 |
| 240 | 20231006 | 151600 | 1601300200 | 4530 | 4540 | 4545 | 4525 | 590 |
| 241 | 20231006 | 151500 | 1598624620 | 4540 | 4560 | 4565 | 4530 | 3460 |
| 242 | 20231006 | 151400 | 1582849475 | 4560 | 4555 | 4560 | 4550 | 1281 |
| 243 | 20231006 | 151300 | 1577012840 | 4555 | 4550 | 4555 | 4550 | 3185 |
| 244 | 20231006 | 151200 | 1562515580 | 4550 | 4545 | 4550 | 4535 | 984 |
| 245 | 20231006 | 151100 | 1558043860 | 4545 | 4535 | 4545 | 4530 | 753 |
| 246 | 20231006 | 151000 | 1554629525 | 4535 | 4540 | 4540 | 4535 | 242 |
| 247 | 20231006 | 150900 | 1553531835 | 4535 | 4545 | 4550 | 4525 | 4021 |
| 248 | 20231006 | 150800 | 1535257015 | 4545 | 4525 | 4545 | 4525 | 245 |
| 249 | 20231006 | 150700 | 1534148350 | 4525 | 4520 | 4545 | 4520 | 269 |
| 250 | 20231006 | 150600 | 1532932010 | 4545 | 4545 | 4550 | 4545 | 590 |
| 251 | 20231006 | 150500 | 1530250450 | 4550 | 4545 | 4550 | 4520 | 1589 |
| 252 | 20231006 | 150400 | 1523033465 | 4545 | 4545 | 4550 | 4520 | 4622 |
| 253 | 20231006 | 150300 | 1502026435 | 4545 | 4520 | 4545 | 4520 | 7 |
| 254 | 20231006 | 150200 | 1501994745 | 4515 | 4515 | 4550 | 4515 | 941 |
| 255 | 20231006 | 150100 | 1497730615 | 4530 | 4515 | 4530 | 4510 | 1441 |
| 256 | 20231006 | 150000 | 1491208050 | 4510 | 4510 | 4520 | 4510 | 490 |
| 257 | 20231006 | 145900 | 1488997540 | 4510 | 4515 | 4520 | 4510 | 188 |
| 258 | 20231006 | 145800 | 1488149430 | 4510 | 4520 | 4520 | 4510 | 415 |
| 259 | 20231006 | 145700 | 1486275470 | 4520 | 4515 | 4520 | 4510 | 452 |
| 260 | 20231006 | 145600 | 1484236415 | 4530 | 4525 | 4530 | 4515 | 397 |
| 261 | 20231006 | 145500 | 1482440395 | 4525 | 4525 | 4525 | 4515 | 319 |
| 262 | 20231006 | 145400 | 1480998770 | 4520 | 4525 | 4525 | 4515 | 136 |
| 263 | 20231006 | 145300 | 1480384620 | 4525 | 4525 | 4525 | 4515 | 217 |
| 264 | 20231006 | 145200 | 1479403285 | 4525 | 4515 | 4525 | 4510 | 256 |
| 265 | 20231006 | 145100 | 1478246935 | 4520 | 4515 | 4520 | 4515 | 122 |
| 266 | 20231006 | 145000 | 1477696095 | 4520 | 4520 | 4520 | 4515 | 7 |
| 267 | 20231006 | 144900 | 1477664465 | 4515 | 4515 | 4520 | 4515 | 861 |
| 268 | 20231006 | 144800 | 1473774300 | 4515 | 4510 | 4515 | 4510 | 119 |
| 269 | 20231006 | 144700 | 1473237600 | 4510 | 4515 | 4520 | 4510 | 589 |
| 270 | 20231006 | 144600 | 1470576875 | 4515 | 4510 | 4515 | 4510 | 604 |
| 271 | 20231006 | 144500 | 1467850450 | 4510 | 4505 | 4510 | 4505 | 563 |
| 272 | 20231006 | 144400 | 1465311385 | 4505 | 4505 | 4505 | 4505 | 105 |
| 273 | 20231006 | 144300 | 1464838360 | 4505 | 4515 | 4520 | 4505 | 780 |
| 274 | 20231006 | 144200 | 1461320440 | 4510 | 4520 | 4520 | 4510 | 165 |
| 275 | 20231006 | 144100 | 1460576280 | 4520 | 4510 | 4520 | 4510 | 166 |
| 276 | 20231006 | 144000 | 1459827585 | 4510 | 4515 | 4520 | 4510 | 242 |
| 277 | 20231006 | 143900 | 1458734610 | 4510 | 4515 | 4520 | 4510 | 195 |
| 278 | 20231006 | 143800 | 1457854610 | 4520 | 4520 | 4520 | 4510 | 363 |
| 279 | 20231006 | 143700 | 1456215330 | 4520 | 4520 | 4520 | 4520 | 112 |
| 280 | 20231006 | 143600 | 1455709090 | 4525 | 4510 | 4525 | 4510 | 156 |
| 281 | 20231006 | 143500 | 1455005500 | 4525 | 4510 | 4525 | 4510 | 59 |
| 282 | 20231006 | 143400 | 1454739370 | 4530 | 4520 | 4530 | 4520 | 300 |
| 283 | 20231006 | 143300 | 1453382525 | 4510 | 4510 | 4520 | 4505 | 631 |
| 284 | 20231006 | 143200 | 1450532415 | 4505 | 4510 | 4510 | 4505 | 248 |
| 285 | 20231006 | 143100 | 1449414385 | 4510 | 4505 | 4510 | 4505 | 150 |
| 286 | 20231006 | 143000 | 1448738615 | 4510 | 4510 | 4510 | 4505 | 191 |
| 287 | 20231006 | 142900 | 1447877595 | 4510 | 4505 | 4510 | 4505 | 137 |
| 288 | 20231006 | 142800 | 1447260385 | 4510 | 4520 | 4520 | 4505 | 1304 |
| 289 | 20231006 | 142700 | 1441380080 | 4520 | 4520 | 4520 | 4505 | 192 |
| 290 | 20231006 | 142600 | 1440514770 | 4520 | 4510 | 4520 | 4505 | 1821 |
| 291 | 20231006 | 142500 | 1432303380 | 4520 | 4520 | 4520 | 4520 | 2 |
| 292 | 20231006 | 142400 | 1432294340 | 4525 | 4525 | 4525 | 4505 | 262 |
| 293 | 20231006 | 142300 | 1431113950 | 4530 | 4505 | 4530 | 4505 | 288 |
| 294 | 20231006 | 142200 | 1429812710 | 4510 | 4510 | 4530 | 4505 | 2904 |
| 295 | 20231006 | 142100 | 1416669530 | 4510 | 4510 | 4530 | 4510 | 479 |
| 296 | 20231006 | 142000 | 1414506945 | 4530 | 4515 | 4530 | 4505 | 151 |
| 297 | 20231006 | 141900 | 1413825900 | 4530 | 4530 | 4530 | 4515 | 283 |
| 298 | 20231006 | 141800 | 1412546970 | 4530 | 4510 | 4530 | 4510 | 140 |
| 299 | 20231006 | 141700 | 1411915485 | 4530 | 4510 | 4530 | 4510 | 273 |
| 300 | 20231006 | 141600 | 1410681095 | 4530 | 4505 | 4530 | 4505 | 424 |
| 301 | 20231006 | 141500 | 1408767015 | 4505 | 4530 | 4530 | 4505 | 67 |
| 302 | 20231006 | 141400 | 1408465155 | 4510 | 4530 | 4530 | 4505 | 64 |
| 303 | 20231006 | 141300 | 1408176800 | 4530 | 4520 | 4530 | 4505 | 643 |
| 304 | 20231006 | 141200 | 1405269045 | 4520 | 4510 | 4520 | 4505 | 313 |
| 305 | 20231006 | 141100 | 1403858005 | 4510 | 4510 | 4510 | 4505 | 68 |
| 306 | 20231006 | 141000 | 1403551645 | 4505 | 4505 | 4510 | 4505 | 182 |
| 307 | 20231006 | 140900 | 1402731695 | 4515 | 4510 | 4520 | 4510 | 212 |
| 308 | 20231006 | 140800 | 1401775505 | 4525 | 4505 | 4525 | 4505 | 458 |
| 309 | 20231006 | 140700 | 1399705830 | 4525 | 4510 | 4525 | 4510 | 3 |
| 310 | 20231006 | 140600 | 1399692285 | 4505 | 4510 | 4525 | 4505 | 257 |
| 311 | 20231006 | 140500 | 1398532315 | 4510 | 4520 | 4520 | 4505 | 106 |
| 312 | 20231006 | 140400 | 1398054075 | 4520 | 4515 | 4520 | 4510 | 34 |
| 313 | 20231006 | 140300 | 1397900620 | 4520 | 4515 | 4520 | 4515 | 162 |
| 314 | 20231006 | 140200 | 1397168980 | 4515 | 4515 | 4515 | 4505 | 137 |
| 315 | 20231006 | 140100 | 1396551065 | 4515 | 4515 | 4515 | 4515 | 47 |
| 316 | 20231006 | 140000 | 1396338860 | 4515 | 4515 | 4515 | 4515 | 40 |
| 317 | 20231006 | 135900 | 1396158260 | 4515 | 4515 | 4515 | 4515 | 80 |
| 318 | 20231006 | 135800 | 1395797060 | 4515 | 4505 | 4515 | 4505 | 334 |
| 319 | 20231006 | 135700 | 1394291980 | 4520 | 4520 | 4520 | 4520 | 42 |
| 320 | 20231006 | 135600 | 1394102140 | 4520 | 4505 | 4520 | 4495 | 1232 |
| 321 | 20231006 | 135500 | 1388558285 | 4520 | 4520 | 4520 | 4520 | 2 |
| 322 | 20231006 | 135400 | 1388549245 | 4505 | 4520 | 4520 | 4500 | 1164 |
| 323 | 20231006 | 135300 | 1383291090 | 4520 | 4520 | 4520 | 4520 | 184 |
| 324 | 20231006 | 135200 | 1382459410 | 4535 | 4530 | 4535 | 4495 | 7660 |
| 325 | 20231006 | 135100 | 1347945120 | 4535 | 4530 | 4535 | 4500 | 1771 |
| 326 | 20231006 | 135000 | 1339924655 | 4530 | 4500 | 4545 | 4500 | 5105 |
| 327 | 20231006 | 134900 | 1316774115 | 4500 | 4505 | 4525 | 4495 | 6423 |
| 328 | 20231006 | 134800 | 1287765325 | 4510 | 4505 | 4510 | 4505 | 2000 |
| 329 | 20231006 | 134700 | 1278750830 | 4510 | 4495 | 4515 | 4495 | 934 |
| 330 | 20231006 | 134600 | 1274552430 | 4490 | 4490 | 4490 | 4490 | 65 |
| 331 | 20231006 | 134500 | 1274260580 | 4490 | 4505 | 4505 | 4490 | 10058 |
| 332 | 20231006 | 134400 | 1229003080 | 4505 | 4505 | 4505 | 4505 | 0 |
| 333 | 20231006 | 134300 | 1229003080 | 4505 | 4515 | 4515 | 4505 | 13053 |
| 334 | 20231006 | 134200 | 1170146150 | 4515 | 4515 | 4515 | 4515 | 64 |
| 335 | 20231006 | 134100 | 1169857190 | 4515 | 4515 | 4515 | 4515 | 7 |
| 336 | 20231006 | 134000 | 1169825585 | 4510 | 4515 | 4515 | 4510 | 330 |
| 337 | 20231006 | 133900 | 1168336120 | 4515 | 4510 | 4515 | 4510 | 48 |
| 338 | 20231006 | 133800 | 1168119590 | 4515 | 4515 | 4515 | 4515 | 20 |
| 339 | 20231006 | 133700 | 1168029290 | 4510 | 4520 | 4520 | 4510 | 633 |
| 340 | 20231006 | 133600 | 1165174070 | 4515 | 4520 | 4520 | 4515 | 2705 |
| 341 | 20231006 | 133500 | 1152960105 | 4545 | 4545 | 4545 | 4545 | 0 |
| 342 | 20231006 | 133400 | 1152960105 | 4545 | 4535 | 4550 | 4520 | 68 |
| 343 | 20231006 | 133300 | 1152651910 | 4535 | 4530 | 4535 | 4530 | 24 |
| 344 | 20231006 | 133200 | 1152543185 | 4535 | 4515 | 4535 | 4515 | 22 |
| 345 | 20231006 | 133100 | 1152443830 | 4535 | 4530 | 4535 | 4515 | 1483 |
| 346 | 20231006 | 133000 | 1145738690 | 4525 | 4530 | 4530 | 4525 | 195 |
| 347 | 20231006 | 132900 | 1144855815 | 4530 | 4525 | 4535 | 4525 | 197 |
| 348 | 20231006 | 132800 | 1143963730 | 4520 | 4520 | 4520 | 4520 | 33 |
| 349 | 20231006 | 132700 | 1143814570 | 4535 | 4520 | 4535 | 4520 | 173 |
| 350 | 20231006 | 132600 | 1143032565 | 4530 | 4520 | 4530 | 4520 | 327 |
| 351 | 20231006 | 132500 | 1141552935 | 4530 | 4525 | 4530 | 4520 | 118 |
| 352 | 20231006 | 132400 | 1141019060 | 4525 | 4525 | 4525 | 4525 | 2 |
| 353 | 20231006 | 132300 | 1141010010 | 4520 | 4525 | 4530 | 4520 | 114 |
| 354 | 20231006 | 132200 | 1140494705 | 4520 | 4525 | 4525 | 4520 | 157 |
| 355 | 20231006 | 132100 | 1139784965 | 4535 | 4525 | 4535 | 4525 | 162 |
| 356 | 20231006 | 132000 | 1139051905 | 4520 | 4520 | 4525 | 4520 | 185 |
| 357 | 20231006 | 131900 | 1138215700 | 4525 | 4520 | 4525 | 4515 | 228 |
| 358 | 20231006 | 131800 | 1137185595 | 4520 | 4535 | 4535 | 4515 | 1233 |
| 359 | 20231006 | 131700 | 1131603675 | 4535 | 4535 | 4535 | 4530 | 105 |
| 360 | 20231006 | 131600 | 1131127770 | 4530 | 4530 | 4530 | 4530 | 104 |
| 361 | 20231006 | 131500 | 1130656650 | 4530 | 4535 | 4535 | 4530 | 95 |
| 362 | 20231006 | 131400 | 1130226110 | 4535 | 4540 | 4540 | 4530 | 1364 |
| 363 | 20231006 | 131300 | 1124035060 | 4545 | 4545 | 4545 | 4545 | 171 |
| 364 | 20231006 | 131200 | 1123257865 | 4560 | 4550 | 4560 | 4550 | 158 |
| 365 | 20231006 | 131100 | 1122537525 | 4545 | 4550 | 4550 | 4545 | 109 |
| 366 | 20231006 | 131000 | 1122041635 | 4550 | 4550 | 4550 | 4550 | 51 |
| 367 | 20231006 | 130900 | 1121809585 | 4550 | 4545 | 4550 | 4540 | 1166 |
| 368 | 20231006 | 130800 | 1116510540 | 4540 | 4545 | 4545 | 4540 | 129 |
| 369 | 20231006 | 130700 | 1115924630 | 4540 | 4545 | 4545 | 4540 | 825 |
| 370 | 20231006 | 130600 | 1112176155 | 4545 | 4540 | 4545 | 4540 | 3 |
| 371 | 20231006 | 130500 | 1112162530 | 4535 | 4535 | 4535 | 4535 | 67 |
| 372 | 20231006 | 130400 | 1111858685 | 4545 | 4540 | 4550 | 4535 | 77 |
| 373 | 20231006 | 130300 | 1111509385 | 4535 | 4535 | 4535 | 4535 | 57 |
| 374 | 20231006 | 130200 | 1111250890 | 4550 | 4540 | 4550 | 4540 | 13 |
| 375 | 20231006 | 130100 | 1111191820 | 4535 | 4545 | 4545 | 4535 | 306 |
| 376 | 20231006 | 130000 | 1109802200 | 4535 | 4540 | 4540 | 4535 | 70 |
| 377 | 20231006 | 125900 | 1109484545 | 4545 | 4535 | 4545 | 4535 | 46 |
| 378 | 20231006 | 125800 | 1109275920 | 4535 | 4540 | 4540 | 4535 | 255 |
| 379 | 20231006 | 125700 | 1108118735 | 4535 | 4535 | 4545 | 4535 | 230 |
| 380 | 20231006 | 125600 | 1107075210 | 4545 | 4535 | 4545 | 4535 | 75 |
| 381 | 20231006 | 125500 | 1106734840 | 4545 | 4545 | 4545 | 4545 | 3 |
| 382 | 20231006 | 125400 | 1106721205 | 4535 | 4530 | 4535 | 4530 | 60 |
| 383 | 20231006 | 125300 | 1106449390 | 4550 | 4535 | 4550 | 4535 | 160 |
| 384 | 20231006 | 125200 | 1105722945 | 4540 | 4535 | 4540 | 4530 | 139 |
| 385 | 20231006 | 125100 | 1105092745 | 4535 | 4535 | 4540 | 4530 | 43 |
| 386 | 20231006 | 125000 | 1104897885 | 4530 | 4525 | 4530 | 4525 | 883 |
| 387 | 20231006 | 124900 | 1100898395 | 4535 | 4530 | 4535 | 4530 | 102 |
| 388 | 20231006 | 124800 | 1100436325 | 4530 | 4525 | 4530 | 4525 | 58 |
| 389 | 20231006 | 124700 | 1100173865 | 4525 | 4525 | 4530 | 4525 | 911 |
| 390 | 20231006 | 124600 | 1096051475 | 4520 | 4545 | 4545 | 4520 | 2277 |
| 391 | 20231006 | 124500 | 1085749365 | 4525 | 4535 | 4545 | 4520 | 1656 |
| 392 | 20231006 | 124400 | 1078234670 | 4535 | 4540 | 4540 | 4535 | 6 |
| 393 | 20231006 | 124300 | 1078207455 | 4540 | 4535 | 4540 | 4535 | 395 |
| 394 | 20231006 | 124200 | 1076414315 | 4535 | 4535 | 4535 | 4520 | 269 |
| 395 | 20231006 | 124100 | 1075195285 | 4535 | 4535 | 4535 | 4535 | 1 |
| 396 | 20231006 | 124000 | 1075190750 | 4520 | 4530 | 4530 | 4520 | 90 |
| 397 | 20231006 | 123900 | 1074783650 | 4530 | 4520 | 4530 | 4520 | 12 |
| 398 | 20231006 | 123800 | 1074729400 | 4540 | 4520 | 4540 | 4515 | 646 |
| 399 | 20231006 | 123700 | 1071804150 | 4525 | 4530 | 4530 | 4525 | 34 |
| 400 | 20231006 | 123600 | 1071650295 | 4525 | 4530 | 4535 | 4525 | 292 |
| 401 | 20231006 | 123500 | 1070327220 | 4535 | 4525 | 4535 | 4525 | 36 |
| 402 | 20231006 | 123400 | 1070164295 | 4520 | 4530 | 4530 | 4520 | 100 |
| 403 | 20231006 | 123300 | 1069711305 | 4520 | 4520 | 4535 | 4515 | 775 |
| 404 | 20231006 | 123200 | 1066205485 | 4520 | 4520 | 4520 | 4520 | 0 |
| 405 | 20231006 | 123100 | 1066205485 | 4520 | 4510 | 4520 | 4510 | 114 |
| 406 | 20231006 | 123000 | 1065691135 | 4520 | 4520 | 4520 | 4520 | 123 |
| 407 | 20231006 | 122900 | 1065135175 | 4520 | 4510 | 4520 | 4510 | 136 |
| 408 | 20231006 | 122800 | 1064521760 | 4520 | 4510 | 4520 | 4510 | 44 |
| 409 | 20231006 | 122700 | 1064323260 | 4510 | 4510 | 4510 | 4510 | 0 |
| 410 | 20231006 | 122600 | 1064323260 | 4510 | 4505 | 4510 | 4505 | 81 |
| 411 | 20231006 | 122500 | 1063958345 | 4520 | 4520 | 4520 | 4520 | 1 |
| 412 | 20231006 | 122400 | 1063953825 | 4520 | 4505 | 4520 | 4505 | 75 |
| 413 | 20231006 | 122300 | 1063615830 | 4510 | 4510 | 4510 | 4510 | 2 |
| 414 | 20231006 | 122200 | 1063606810 | 4510 | 4510 | 4510 | 4505 | 560 |
| 415 | 20231006 | 122100 | 1061081500 | 4505 | 4505 | 4505 | 4505 | 84 |
| 416 | 20231006 | 122000 | 1060703080 | 4510 | 4510 | 4510 | 4510 | 1 |
| 417 | 20231006 | 121900 | 1060698570 | 4505 | 4505 | 4505 | 4505 | 70 |
| 418 | 20231006 | 121800 | 1060383220 | 4505 | 4505 | 4510 | 4505 | 9 |
| 419 | 20231006 | 121700 | 1060342640 | 4505 | 4505 | 4505 | 4505 | 1 |
| 420 | 20231006 | 121600 | 1060338135 | 4500 | 4510 | 4510 | 4500 | 635 |
| 421 | 20231006 | 121500 | 1057475580 | 4510 | 4495 | 4510 | 4495 | 542 |
| 422 | 20231006 | 121400 | 1055037035 | 4495 | 4510 | 4510 | 4495 | 2253 |
| 423 | 20231006 | 121300 | 1044896920 | 4510 | 4505 | 4510 | 4505 | 103 |
| 424 | 20231006 | 121200 | 1044432900 | 4500 | 4500 | 4505 | 4500 | 2530 |
| 425 | 20231006 | 121100 | 1033045625 | 4500 | 4500 | 4500 | 4500 | 141 |
| 426 | 20231006 | 121000 | 1032411125 | 4500 | 4500 | 4500 | 4500 | 10 |
| 427 | 20231006 | 120900 | 1032366125 | 4495 | 4500 | 4500 | 4495 | 4 |
| 428 | 20231006 | 120800 | 1032348135 | 4500 | 4500 | 4500 | 4500 | 0 |
| 429 | 20231006 | 120700 | 1032348135 | 4500 | 4500 | 4500 | 4500 | 360 |
| 430 | 20231006 | 120600 | 1030728135 | 4500 | 4500 | 4500 | 4495 | 320 |
| 431 | 20231006 | 120500 | 1029289320 | 4500 | 4500 | 4500 | 4500 | 1 |
| 432 | 20231006 | 120400 | 1029284820 | 4495 | 4495 | 4495 | 4495 | 473 |
| 433 | 20231006 | 120300 | 1027158685 | 4500 | 4495 | 4500 | 4495 | 60 |
| 434 | 20231006 | 120200 | 1026888980 | 4500 | 4495 | 4500 | 4495 | 18 |
| 435 | 20231006 | 120100 | 1026808065 | 4495 | 4490 | 4495 | 4490 | 55 |
| 436 | 20231006 | 120000 | 1026561110 | 4495 | 4495 | 4495 | 4495 | 1 |
| 437 | 20231006 | 115900 | 1026556615 | 4495 | 4495 | 4495 | 4495 | 65 |
| 438 | 20231006 | 115800 | 1026264440 | 4490 | 4495 | 4505 | 4490 | 1444 |
| 439 | 20231006 | 115700 | 1019773430 | 4490 | 4495 | 4495 | 4490 | 163 |
| 440 | 20231006 | 115600 | 1019041065 | 4495 | 4495 | 4495 | 4490 | 104 |
| 441 | 20231006 | 115500 | 1018574085 | 4495 | 4495 | 4495 | 4495 | 50 |
| 442 | 20231006 | 115400 | 1018349335 | 4495 | 4495 | 4495 | 4495 | 1 |
| 443 | 20231006 | 115300 | 1018344840 | 4490 | 4490 | 4490 | 4490 | 292 |
| 444 | 20231006 | 115200 | 1017033760 | 4495 | 4495 | 4495 | 4495 | 1 |
| 445 | 20231006 | 115100 | 1017029265 | 4495 | 4495 | 4495 | 4495 | 20 |
| 446 | 20231006 | 115000 | 1016939365 | 4490 | 4495 | 4495 | 4490 | 1279 |
| 447 | 20231006 | 114900 | 1011190885 | 4495 | 4495 | 4495 | 4490 | 516 |
| 448 | 20231006 | 114800 | 1008871890 | 4495 | 4490 | 4495 | 4490 | 38 |
| 449 | 20231006 | 114700 | 1008701265 | 4495 | 4505 | 4505 | 4490 | 2974 |
| 450 | 20231006 | 114600 | 995334080 | 4500 | 4505 | 4505 | 4500 | 785 |
| 451 | 20231006 | 114500 | 991801225 | 4510 | 4540 | 4540 | 4510 | 110 |
| 452 | 20231006 | 114400 | 991305065 | 4515 | 4505 | 4560 | 4500 | 1753 |
| 453 | 20231006 | 114300 | 983376085 | 4500 | 4505 | 4505 | 4500 | 98 |
| 454 | 20231006 | 114200 | 982934830 | 4505 | 4510 | 4510 | 4505 | 48 |
| 455 | 20231006 | 114100 | 982718575 | 4505 | 4510 | 4515 | 4505 | 622 |
| 456 | 20231006 | 114000 | 979913115 | 4510 | 4510 | 4510 | 4500 | 119 |
| 457 | 20231006 | 113900 | 979376605 | 4505 | 4505 | 4505 | 4505 | 634 |
| 458 | 20231006 | 113800 | 976520435 | 4505 | 4495 | 4505 | 4495 | 50 |
| 459 | 20231006 | 113700 | 976295675 | 4505 | 4495 | 4505 | 4495 | 8 |
| 460 | 20231006 | 113600 | 976259695 | 4490 | 4490 | 4490 | 4490 | 0 |
| 461 | 20231006 | 113500 | 976259695 | 4490 | 4495 | 4505 | 4490 | 2367 |
| 462 | 20231006 | 113400 | 965618285 | 4490 | 4490 | 4490 | 4490 | 0 |
| 463 | 20231006 | 113300 | 965618285 | 4490 | 4490 | 4490 | 4490 | 70 |
| 464 | 20231006 | 113200 | 965303985 | 4490 | 4500 | 4500 | 4490 | 1323 |
| 465 | 20231006 | 113100 | 959351445 | 4500 | 4495 | 4500 | 4495 | 55 |
| 466 | 20231006 | 113000 | 959104215 | 4495 | 4495 | 4495 | 4495 | 42 |
| 467 | 20231006 | 112900 | 958915425 | 4495 | 4495 | 4510 | 4490 | 1392 |
| 468 | 20231006 | 112800 | 952644840 | 4495 | 4495 | 4500 | 4490 | 1449 |
| 469 | 20231006 | 112700 | 946125720 | 4490 | 4495 | 4495 | 4490 | 110 |
| 470 | 20231006 | 112600 | 945631540 | 4500 | 4500 | 4500 | 4500 | 2 |
| 471 | 20231006 | 112500 | 945622540 | 4495 | 4500 | 4500 | 4490 | 279 |
| 472 | 20231006 | 112400 | 944368660 | 4500 | 4500 | 4500 | 4500 | 213 |
| 473 | 20231006 | 112300 | 943410160 | 4490 | 4500 | 4500 | 4485 | 202 |
| 474 | 20231006 | 112200 | 942502615 | 4490 | 4490 | 4490 | 4485 | 582 |
| 475 | 20231006 | 112100 | 939889785 | 4490 | 4490 | 4490 | 4490 | 180 |
| 476 | 20231006 | 112000 | 939081585 | 4485 | 4485 | 4485 | 4485 | 154 |
| 477 | 20231006 | 111900 | 938390895 | 4490 | 4490 | 4490 | 4490 | 0 |
| 478 | 20231006 | 111800 | 938390895 | 4490 | 4490 | 4490 | 4485 | 1404 |
| 479 | 20231006 | 111700 | 932089610 | 4490 | 4490 | 4490 | 4490 | 0 |
| 480 | 20231006 | 111600 | 932089610 | 4490 | 4485 | 4490 | 4485 | 56 |
| 481 | 20231006 | 111500 | 931838440 | 4485 | 4485 | 4485 | 4485 | 0 |
| 482 | 20231006 | 111400 | 931838440 | 4485 | 4490 | 4505 | 4485 | 115 |
| 483 | 20231006 | 111300 | 931322590 | 4485 | 4490 | 4500 | 4485 | 481 |
| 484 | 20231006 | 111200 | 929160320 | 4485 | 4490 | 4490 | 4485 | 50 |
| 485 | 20231006 | 111100 | 928936060 | 4485 | 4490 | 4490 | 4485 | 266 |
| 486 | 20231006 | 111000 | 927742050 | 4490 | 4490 | 4490 | 4485 | 2444 |
| 487 | 20231006 | 110900 | 916769785 | 4485 | 4490 | 4490 | 4485 | 336 |
| 488 | 20231006 | 110800 | 915262325 | 4490 | 4485 | 4490 | 4485 | 128 |
| 489 | 20231006 | 110700 | 914688140 | 4485 | 4485 | 4490 | 4485 | 371 |
| 490 | 20231006 | 110600 | 913023955 | 4485 | 4485 | 4490 | 4485 | 1916 |
| 491 | 20231006 | 110500 | 904430680 | 4485 | 4490 | 4490 | 4485 | 91 |
| 492 | 20231006 | 110400 | 904022475 | 4490 | 4490 | 4490 | 4485 | 693 |
| 493 | 20231006 | 110300 | 900910945 | 4490 | 4490 | 4490 | 4490 | 2 |
| 494 | 20231006 | 110200 | 900901965 | 4485 | 4485 | 4485 | 4485 | 118 |
| 495 | 20231006 | 110100 | 900372735 | 4490 | 4485 | 4490 | 4485 | 168 |
| 496 | 20231006 | 110000 | 899618605 | 4490 | 4485 | 4490 | 4485 | 120 |
| 497 | 20231006 | 105900 | 899080110 | 4485 | 4500 | 4500 | 4485 | 3070 |
| 498 | 20231006 | 105800 | 885294865 | 4500 | 4500 | 4505 | 4490 | 447 |
| 499 | 20231006 | 105700 | 883284395 | 4495 | 4495 | 4500 | 4490 | 578 |
| 500 | 20231006 | 105600 | 880686790 | 4495 | 4485 | 4500 | 4485 | 6420 |
| 501 | 20231006 | 105500 | 851842620 | 4490 | 4485 | 4490 | 4485 | 1914 |
| 502 | 20231006 | 105400 | 843257065 | 4485 | 4495 | 4495 | 4485 | 1508 |
| 503 | 20231006 | 105300 | 836487225 | 4490 | 4495 | 4495 | 4490 | 853 |
| 504 | 20231006 | 105200 | 832653990 | 4490 | 4495 | 4495 | 4490 | 50 |
| 505 | 20231006 | 105100 | 832429480 | 4495 | 4495 | 4500 | 4490 | 569 |
| 506 | 20231006 | 105000 | 829870445 | 4490 | 4500 | 4510 | 4490 | 4485 |
| 507 | 20231006 | 104900 | 809703800 | 4500 | 4505 | 4505 | 4495 | 1409 |
| 508 | 20231006 | 104800 | 803359735 | 4505 | 4500 | 4505 | 4495 | 855 |
| 509 | 20231006 | 104700 | 799511125 | 4500 | 4505 | 4505 | 4500 | 199 |
| 510 | 20231006 | 104600 | 798615560 | 4500 | 4525 | 4530 | 4500 | 623 |
| 511 | 20231006 | 104500 | 795798190 | 4525 | 4505 | 4525 | 4495 | 926 |
| 512 | 20231006 | 104400 | 791618465 | 4495 | 4490 | 4495 | 4485 | 4444 |
| 513 | 20231006 | 104300 | 771649880 | 4485 | 4490 | 4490 | 4485 | 6200 |
| 514 | 20231006 | 104200 | 743816420 | 4490 | 4505 | 4505 | 4485 | 7448 |
| 515 | 20231006 | 104100 | 710312195 | 4510 | 4515 | 4515 | 4510 | 4143 |
| 516 | 20231006 | 104000 | 691621430 | 4510 | 4515 | 4515 | 4510 | 2136 |
| 517 | 20231006 | 103900 | 681977960 | 4515 | 4515 | 4515 | 4515 | 167 |
| 518 | 20231006 | 103800 | 681223955 | 4510 | 4515 | 4515 | 4510 | 2175 |
| 519 | 20231006 | 103700 | 671408485 | 4520 | 4520 | 4520 | 4515 | 2522 |
| 520 | 20231006 | 103600 | 660012605 | 4520 | 4525 | 4525 | 4520 | 666 |
| 521 | 20231006 | 103500 | 656999425 | 4525 | 4535 | 4535 | 4525 | 349 |
| 522 | 20231006 | 103400 | 655418215 | 4530 | 4540 | 4540 | 4530 | 247 |
| 523 | 20231006 | 103300 | 654297175 | 4540 | 4535 | 4540 | 4535 | 588 |
| 524 | 20231006 | 103200 | 651630210 | 4535 | 4535 | 4550 | 4520 | 2000 |
| 525 | 20231006 | 103100 | 642559760 | 4535 | 4520 | 4535 | 4520 | 279 |
| 526 | 20231006 | 103000 | 641296585 | 4525 | 4520 | 4525 | 4520 | 8648 |
| 527 | 20231006 | 102900 | 602166150 | 4520 | 4520 | 4520 | 4520 | 1 |
| 528 | 20231006 | 102800 | 602161630 | 4520 | 4525 | 4525 | 4520 | 8062 |
| 529 | 20231006 | 102700 | 565718310 | 4520 | 4520 | 4520 | 4520 | 128 |
| 530 | 20231006 | 102600 | 565139750 | 4525 | 4525 | 4525 | 4520 | 131 |
| 531 | 20231006 | 102500 | 564547440 | 4520 | 4520 | 4520 | 4520 | 223 |
| 532 | 20231006 | 102400 | 563539480 | 4530 | 4525 | 4530 | 4525 | 407 |
| 533 | 20231006 | 102300 | 561696680 | 4535 | 4520 | 4535 | 4520 | 81 |
| 534 | 20231006 | 102200 | 561330545 | 4520 | 4520 | 4520 | 4515 | 260 |
| 535 | 20231006 | 102100 | 560156015 | 4525 | 4520 | 4560 | 4520 | 431 |
| 536 | 20231006 | 102000 | 558204170 | 4560 | 4525 | 4560 | 4525 | 1144 |
| 537 | 20231006 | 101900 | 553021375 | 4515 | 4515 | 4525 | 4505 | 4758 |
| 538 | 20231006 | 101800 | 531529385 | 4510 | 4500 | 4510 | 4495 | 4289 |
| 539 | 20231006 | 101700 | 512217865 | 4495 | 4490 | 4500 | 4485 | 1670 |
| 540 | 20231006 | 101600 | 504713025 | 4490 | 4515 | 4515 | 4485 | 10548 |
| 541 | 20231006 | 101500 | 457294230 | 4515 | 4520 | 4525 | 4510 | 7757 |
| 542 | 20231006 | 101400 | 422232915 | 4520 | 4535 | 4535 | 4520 | 2456 |
| 543 | 20231006 | 101300 | 411114890 | 4540 | 4540 | 4540 | 4535 | 688 |
| 544 | 20231006 | 101200 | 407992050 | 4540 | 4540 | 4540 | 4535 | 1736 |
| 545 | 20231006 | 101100 | 400112050 | 4545 | 4525 | 4545 | 4525 | 714 |
| 546 | 20231006 | 101000 | 396877510 | 4525 | 4565 | 4565 | 4525 | 5852 |
| 547 | 20231006 | 100900 | 370255030 | 4575 | 4570 | 4575 | 4570 | 413 |
| 548 | 20231006 | 100800 | 368367615 | 4575 | 4570 | 4575 | 4570 | 77 |
| 549 | 20231006 | 100700 | 368015625 | 4570 | 4570 | 4570 | 4570 | 0 |
| 550 | 20231006 | 100600 | 368015625 | 4570 | 4570 | 4570 | 4570 | 50 |
| 551 | 20231006 | 100500 | 367787125 | 4570 | 4585 | 4585 | 4570 | 609 |
| 552 | 20231006 | 100400 | 365001475 | 4580 | 4590 | 4590 | 4580 | 786 |
| 553 | 20231006 | 100300 | 361396630 | 4595 | 4590 | 4595 | 4590 | 49 |
| 554 | 20231006 | 100200 | 361171715 | 4595 | 4595 | 4595 | 4590 | 401 |
| 555 | 20231006 | 100100 | 359329375 | 4595 | 4595 | 4595 | 4590 | 363 |
| 556 | 20231006 | 100000 | 357662020 | 4595 | 4590 | 4605 | 4590 | 961 |
| 557 | 20231006 | 095900 | 353247675 | 4605 | 4605 | 4610 | 4590 | 3682 |
| 558 | 20231006 | 095800 | 336307980 | 4625 | 4625 | 4625 | 4625 | 5 |
| 559 | 20231006 | 095700 | 336284855 | 4605 | 4605 | 4615 | 4605 | 1794 |
| 560 | 20231006 | 095600 | 328019525 | 4600 | 4600 | 4600 | 4600 | 81 |
| 561 | 20231006 | 095500 | 327646925 | 4600 | 4605 | 4605 | 4600 | 161 |
| 562 | 20231006 | 095400 | 326905915 | 4600 | 4615 | 4615 | 4600 | 309 |
| 563 | 20231006 | 095300 | 325481995 | 4610 | 4615 | 4615 | 4610 | 561 |
| 564 | 20231006 | 095200 | 322894535 | 4615 | 4625 | 4625 | 4610 | 813 |
| 565 | 20231006 | 095100 | 319138690 | 4620 | 4625 | 4625 | 4620 | 271 |
| 566 | 20231006 | 095000 | 317885610 | 4605 | 4625 | 4625 | 4600 | 1815 |
| 567 | 20231006 | 094900 | 309502035 | 4600 | 4600 | 4600 | 4600 | 33 |
| 568 | 20231006 | 094800 | 309350235 | 4610 | 4600 | 4610 | 4600 | 1486 |
| 569 | 20231006 | 094700 | 302503000 | 4600 | 4590 | 4600 | 4590 | 1563 |
| 570 | 20231006 | 094600 | 295321355 | 4590 | 4595 | 4605 | 4590 | 925 |
| 571 | 20231006 | 094500 | 291070865 | 4600 | 4600 | 4600 | 4595 | 497 |
| 572 | 20231006 | 094400 | 288785040 | 4595 | 4595 | 4610 | 4595 | 687 |
| 573 | 20231006 | 094300 | 285625055 | 4595 | 4600 | 4610 | 4595 | 646 |
| 574 | 20231006 | 094200 | 282652895 | 4600 | 4605 | 4610 | 4600 | 2101 |
| 575 | 20231006 | 094100 | 272977815 | 4620 | 4615 | 4620 | 4610 | 2758 |
| 576 | 20231006 | 094000 | 260248085 | 4610 | 4630 | 4640 | 4610 | 4309 |
| 577 | 20231006 | 093900 | 240340910 | 4630 | 4645 | 4655 | 4630 | 8641 |
| 578 | 20231006 | 093800 | 200249085 | 4645 | 4660 | 4660 | 4640 | 1971 |
| 579 | 20231006 | 093700 | 191078650 | 4660 | 4655 | 4660 | 4655 | 123 |
| 580 | 20231006 | 093600 | 190505810 | 4655 | 4655 | 4655 | 4655 | 81 |
| 581 | 20231006 | 093500 | 190128755 | 4660 | 4655 | 4660 | 4655 | 580 |
| 582 | 20231006 | 093400 | 187426220 | 4660 | 4660 | 4660 | 4660 | 83 |
| 583 | 20231006 | 093300 | 187039440 | 4655 | 4640 | 4660 | 4640 | 2379 |
| 584 | 20231006 | 093200 | 175964370 | 4640 | 4640 | 4650 | 4640 | 406 |
| 585 | 20231006 | 093100 | 174077620 | 4640 | 4650 | 4650 | 4640 | 1442 |
| 586 | 20231006 | 093000 | 167376725 | 4650 | 4665 | 4670 | 4650 | 3547 |
| 587 | 20231006 | 092900 | 150861870 | 4695 | 4675 | 4695 | 4670 | 6830 |
| 588 | 20231006 | 092800 | 118865495 | 4730 | 4675 | 4735 | 4670 | 5655 |
| 589 | 20231006 | 092700 | 92380625 | 4675 | 4675 | 4675 | 4675 | 123 |
| 590 | 20231006 | 092600 | 91805600 | 4675 | 4685 | 4685 | 4675 | 1568 |
| 591 | 20231006 | 092500 | 84467590 | 4690 | 4680 | 4695 | 4680 | 377 |
| 592 | 20231006 | 092400 | 82699415 | 4695 | 4700 | 4700 | 4680 | 3542 |
| 593 | 20231006 | 092300 | 66102520 | 4695 | 4720 | 4720 | 4695 | 353 |
| 594 | 20231006 | 092200 | 64440210 | 4720 | 4720 | 4720 | 4720 | 0 |
| 595 | 20231006 | 092100 | 64440210 | 4720 | 4710 | 4725 | 4710 | 486 |
| 596 | 20231006 | 092000 | 62147010 | 4700 | 4695 | 4700 | 4690 | 624 |
| 597 | 20231006 | 091900 | 59216080 | 4690 | 4690 | 4690 | 4690 | 32 |
| 598 | 20231006 | 091800 | 59066000 | 4700 | 4695 | 4700 | 4695 | 181 |
| 599 | 20231006 | 091700 | 58215705 | 4690 | 4700 | 4700 | 4690 | 1093 |
| 600 | 20231006 | 091600 | 53083870 | 4700 | 4695 | 4700 | 4695 | 15 |
| 601 | 20231006 | 091500 | 53013440 | 4695 | 4695 | 4700 | 4695 | 352 |
| 602 | 20231006 | 091400 | 51359250 | 4700 | 4700 | 4700 | 4695 | 168 |
| 603 | 20231006 | 091300 | 50569860 | 4700 | 4685 | 4700 | 4685 | 357 |
| 604 | 20231006 | 091200 | 48893200 | 4700 | 4675 | 4700 | 4675 | 1336 |
| 605 | 20231006 | 091100 | 42636410 | 4675 | 4680 | 4695 | 4675 | 1748 |
| 606 | 20231006 | 091000 | 34454510 | 4675 | 4675 | 4675 | 4675 | 54 |
| 607 | 20231006 | 090900 | 34202060 | 4675 | 4695 | 4695 | 4675 | 566 |
| 608 | 20231006 | 090800 | 31554320 | 4680 | 4680 | 4680 | 4680 | 34 |
| 609 | 20231006 | 090700 | 31395200 | 4705 | 4705 | 4705 | 4705 | 271 |
| 610 | 20231006 | 090600 | 30120145 | 4705 | 4705 | 4705 | 4705 | 85 |
| 611 | 20231006 | 090500 | 29720220 | 4700 | 4690 | 4700 | 4670 | 797 |
| 612 | 20231006 | 090400 | 25988270 | 4690 | 4700 | 4700 | 4685 | 137 |
| 613 | 20231006 | 090300 | 25345450 | 4705 | 4735 | 4735 | 4700 | 626 |
| 614 | 20231006 | 090200 | 22398780 | 4710 | 4735 | 4740 | 4710 | 531 |
| 615 | 20231006 | 090100 | 19893870 | 4730 | 4710 | 4750 | 4710 | 585 |
| 616 | 20231006 | 090000 | 17126200 | 4710 | 4765 | 4790 | 4710 | 3597 |