30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 191300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 3440 |
| 3 | 20231012 | 191200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 4 | 20231012 | 191100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 5 | 20231012 | 191000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 6 | 20231012 | 190900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 7 | 20231012 | 190800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 8 | 20231012 | 190700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 9 | 20231012 | 190600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 10 | 20231012 | 190500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 11 | 20231012 | 190400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 12 | 20231012 | 190300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 13 | 20231012 | 190200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 14 | 20231012 | 190100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 15 | 20231012 | 190000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 16 | 20231012 | 185900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 17 | 20231012 | 185800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 18 | 20231012 | 185700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 19 | 20231012 | 185600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 20 | 20231012 | 185500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 21 | 20231012 | 185400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 22 | 20231012 | 185300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 23 | 20231012 | 185200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 24 | 20231012 | 185100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 25 | 20231012 | 185000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 26 | 20231012 | 184900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 27 | 20231012 | 184800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 28 | 20231012 | 184700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 29 | 20231012 | 184600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 30 | 20231012 | 184500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 31 | 20231012 | 184400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 32 | 20231012 | 184300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 3440 |
| 33 | 20231012 | 184200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 34 | 20231012 | 184100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 35 | 20231012 | 184000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 36 | 20231012 | 183900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 37 | 20231012 | 183800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 38 | 20231012 | 183700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 39 | 20231012 | 183600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 40 | 20231012 | 183500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 41 | 20231012 | 183400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 42 | 20231012 | 183300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 43 | 20231012 | 183200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 44 | 20231012 | 183100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 45 | 20231012 | 183000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 46 | 20231012 | 182900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 47 | 20231012 | 182800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 48 | 20231012 | 182700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 49 | 20231012 | 182600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 50 | 20231012 | 182500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 51 | 20231012 | 182400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 52 | 20231012 | 182300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 53 | 20231012 | 182200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 54 | 20231012 | 182100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 55 | 20231012 | 182000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 56 | 20231012 | 181900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 57 | 20231012 | 181800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 58 | 20231012 | 181700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 59 | 20231012 | 181600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 60 | 20231012 | 181500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 61 | 20231012 | 181400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 62 | 20231012 | 181300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 3440 |
| 63 | 20231012 | 181200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 64 | 20231012 | 181100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 65 | 20231012 | 181000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 66 | 20231012 | 180900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 67 | 20231012 | 180800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 68 | 20231012 | 180700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 69 | 20231012 | 180600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 70 | 20231012 | 180500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 71 | 20231012 | 180400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 72 | 20231012 | 180300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 73 | 20231012 | 180200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 74 | 20231012 | 180100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 75 | 20231012 | 180000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 76 | 20231012 | 175900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 77 | 20231012 | 175800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 78 | 20231012 | 175700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 79 | 20231012 | 175600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 80 | 20231012 | 175500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 81 | 20231012 | 175400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 82 | 20231012 | 175300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 83 | 20231012 | 175200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 84 | 20231012 | 175100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 85 | 20231012 | 175000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 86 | 20231012 | 174900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 87 | 20231012 | 174800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 88 | 20231012 | 174700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 89 | 20231012 | 174600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 90 | 20231012 | 174500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 91 | 20231012 | 174400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 92 | 20231012 | 174300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 3440 |
| 93 | 20231012 | 174200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 94 | 20231012 | 174100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 95 | 20231012 | 174000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 96 | 20231012 | 173900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 97 | 20231012 | 173800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 98 | 20231012 | 173700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 99 | 20231012 | 173600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 100 | 20231012 | 173500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 101 | 20231012 | 173400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 102 | 20231012 | 173300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 103 | 20231012 | 173200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 104 | 20231012 | 173100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 105 | 20231012 | 173000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 106 | 20231012 | 172900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 107 | 20231012 | 172800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 108 | 20231012 | 172700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 109 | 20231012 | 172600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 110 | 20231012 | 172500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 111 | 20231012 | 172400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 112 | 20231012 | 172300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 113 | 20231012 | 172200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 114 | 20231012 | 172100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 115 | 20231012 | 172000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 116 | 20231012 | 171900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 117 | 20231012 | 171800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 118 | 20231012 | 171700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 119 | 20231012 | 171600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 120 | 20231012 | 171500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 121 | 20231012 | 171400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 122 | 20231012 | 171300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 3440 |
| 123 | 20231012 | 171200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 124 | 20231012 | 171100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 125 | 20231012 | 171000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 126 | 20231012 | 170900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 127 | 20231012 | 170800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 128 | 20231012 | 170700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 129 | 20231012 | 170600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 130 | 20231012 | 170500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 131 | 20231012 | 170400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 132 | 20231012 | 170300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 133 | 20231012 | 170200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 134 | 20231012 | 170100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 135 | 20231012 | 170000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 136 | 20231012 | 165900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 137 | 20231012 | 165800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 138 | 20231012 | 165700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 139 | 20231012 | 165600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 140 | 20231012 | 165500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 141 | 20231012 | 165400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 142 | 20231012 | 165300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 143 | 20231012 | 165200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 144 | 20231012 | 165100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 145 | 20231012 | 165000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 146 | 20231012 | 164900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 147 | 20231012 | 164800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 148 | 20231012 | 164700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 149 | 20231012 | 164600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 150 | 20231012 | 164500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 151 | 20231012 | 164400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 152 | 20231012 | 164300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 3440 |
| 153 | 20231012 | 164200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 154 | 20231012 | 164100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 155 | 20231012 | 164000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 156 | 20231012 | 163900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 157 | 20231012 | 163800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 158 | 20231012 | 163700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 159 | 20231012 | 163600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 160 | 20231012 | 163500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 161 | 20231012 | 163400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 162 | 20231012 | 163300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 163 | 20231012 | 163200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 164 | 20231012 | 163100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 165 | 20231012 | 163000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 166 | 20231012 | 162900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 167 | 20231012 | 162800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 168 | 20231012 | 162700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 169 | 20231012 | 162600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 170 | 20231012 | 162500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 171 | 20231012 | 162400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 172 | 20231012 | 162300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 173 | 20231012 | 162200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 174 | 20231012 | 162100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 175 | 20231012 | 162000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 176 | 20231012 | 161900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 177 | 20231012 | 161800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 178 | 20231012 | 161700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 179 | 20231012 | 161600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 180 | 20231012 | 161500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 181 | 20231012 | 161400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 182 | 20231012 | 161300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 3440 |
| 183 | 20231012 | 161200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 184 | 20231012 | 161100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 185 | 20231012 | 161000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 186 | 20231012 | 160900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 187 | 20231012 | 160800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 188 | 20231012 | 160700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 189 | 20231012 | 160600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 190 | 20231012 | 160500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 191 | 20231012 | 160400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 192 | 20231012 | 160300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 193 | 20231012 | 160200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 194 | 20231012 | 160100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 195 | 20231012 | 160000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 196 | 20231012 | 155900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 197 | 20231012 | 155800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 198 | 20231012 | 155700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 199 | 20231012 | 155600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 200 | 20231012 | 155500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 201 | 20231012 | 155400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 202 | 20231012 | 155300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 203 | 20231012 | 155200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 204 | 20231012 | 155100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 205 | 20231012 | 155000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 206 | 20231012 | 154900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 207 | 20231012 | 154800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 208 | 20231012 | 154700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 209 | 20231012 | 154600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 210 | 20231012 | 154500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 211 | 20231012 | 154400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 212 | 20231012 | 154300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 3440 |
| 213 | 20231012 | 154200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 214 | 20231012 | 154100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 215 | 20231012 | 154000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 216 | 20231012 | 153900 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 217 | 20231012 | 153800 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 218 | 20231012 | 153700 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 219 | 20231012 | 153600 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 220 | 20231012 | 153500 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 221 | 20231012 | 153400 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 222 | 20231012 | 153300 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 223 | 20231012 | 153200 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 224 | 20231012 | 153100 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 0 |
| 225 | 20231012 | 153000 | 2064846890 | 4280 | 4280 | 4280 | 4280 | 3440 |
| 226 | 20231012 | 152900 | 2050123690 | 4270 | 4270 | 4270 | 4270 | 0 |
| 227 | 20231012 | 152800 | 2050123690 | 4270 | 4270 | 4270 | 4270 | 0 |
| 228 | 20231012 | 152700 | 2050123690 | 4270 | 4270 | 4270 | 4270 | 0 |
| 229 | 20231012 | 152600 | 2050123690 | 4270 | 4270 | 4270 | 4270 | 0 |
| 230 | 20231012 | 152500 | 2050123690 | 4270 | 4270 | 4270 | 4270 | 0 |
| 231 | 20231012 | 152400 | 2050123690 | 4270 | 4270 | 4270 | 4270 | 0 |
| 232 | 20231012 | 152300 | 2050123690 | 4270 | 4270 | 4270 | 4270 | 0 |
| 233 | 20231012 | 152200 | 2050123690 | 4270 | 4270 | 4270 | 4270 | 0 |
| 234 | 20231012 | 152100 | 2050123690 | 4270 | 4270 | 4270 | 4270 | 0 |
| 235 | 20231012 | 152000 | 2050123690 | 4270 | 4270 | 4270 | 4270 | 0 |
| 236 | 20231012 | 151900 | 2050123690 | 4270 | 4275 | 4275 | 4270 | 3323 |
| 237 | 20231012 | 151800 | 2035919475 | 4280 | 4280 | 4280 | 4280 | 125 |
| 238 | 20231012 | 151700 | 2035384475 | 4285 | 4285 | 4285 | 4285 | 213 |
| 239 | 20231012 | 151600 | 2034471770 | 4285 | 4280 | 4285 | 4280 | 1591 |
| 240 | 20231012 | 151500 | 2027659975 | 4280 | 4280 | 4280 | 4280 | 1232 |
| 241 | 20231012 | 151400 | 2022387015 | 4270 | 4275 | 4275 | 4270 | 548 |
| 242 | 20231012 | 151300 | 2020046955 | 4280 | 4280 | 4280 | 4275 | 1074 |
| 243 | 20231012 | 151200 | 2015453745 | 4280 | 4280 | 4280 | 4280 | 1509 |
| 244 | 20231012 | 151100 | 2008995225 | 4275 | 4275 | 4280 | 4275 | 1412 |
| 245 | 20231012 | 151000 | 2002955960 | 4275 | 4275 | 4275 | 4270 | 1846 |
| 246 | 20231012 | 150900 | 1995071315 | 4275 | 4275 | 4275 | 4275 | 680 |
| 247 | 20231012 | 150800 | 1992164315 | 4275 | 4275 | 4275 | 4275 | 113 |
| 248 | 20231012 | 150700 | 1991681240 | 4280 | 4280 | 4280 | 4280 | 1 |
| 249 | 20231012 | 150600 | 1991676960 | 4280 | 4280 | 4280 | 4280 | 1 |
| 250 | 20231012 | 150500 | 1991672680 | 4280 | 4280 | 4280 | 4280 | 345 |
| 251 | 20231012 | 150400 | 1990196080 | 4280 | 4280 | 4280 | 4280 | 314 |
| 252 | 20231012 | 150300 | 1988852160 | 4280 | 4280 | 4280 | 4280 | 0 |
| 253 | 20231012 | 150200 | 1988852160 | 4280 | 4280 | 4280 | 4280 | 1002 |
| 254 | 20231012 | 150100 | 1984563600 | 4275 | 4275 | 4275 | 4275 | 10 |
| 255 | 20231012 | 150000 | 1984520850 | 4285 | 4285 | 4285 | 4285 | 0 |
| 256 | 20231012 | 145900 | 1984520850 | 4285 | 4285 | 4285 | 4285 | 61 |
| 257 | 20231012 | 145800 | 1984259465 | 4285 | 4285 | 4285 | 4285 | 0 |
| 258 | 20231012 | 145700 | 1984259465 | 4285 | 4285 | 4290 | 4285 | 456 |
| 259 | 20231012 | 145600 | 1982305500 | 4290 | 4290 | 4290 | 4290 | 394 |
| 260 | 20231012 | 145500 | 1980615240 | 4290 | 4290 | 4290 | 4290 | 91 |
| 261 | 20231012 | 145400 | 1980224850 | 4290 | 4275 | 4290 | 4275 | 165 |
| 262 | 20231012 | 145300 | 1979518200 | 4290 | 4290 | 4290 | 4275 | 236 |
| 263 | 20231012 | 145200 | 1978507260 | 4290 | 4295 | 4295 | 4270 | 263 |
| 264 | 20231012 | 145100 | 1977378395 | 4295 | 4290 | 4295 | 4290 | 111 |
| 265 | 20231012 | 145000 | 1976901655 | 4295 | 4295 | 4295 | 4295 | 293 |
| 266 | 20231012 | 144900 | 1975643220 | 4290 | 4285 | 4290 | 4285 | 3044 |
| 267 | 20231012 | 144800 | 1962585940 | 4285 | 4280 | 4285 | 4280 | 384 |
| 268 | 20231012 | 144700 | 1960940650 | 4270 | 4270 | 4270 | 4270 | 2 |
| 269 | 20231012 | 144600 | 1960932110 | 4270 | 4275 | 4280 | 4270 | 3522 |
| 270 | 20231012 | 144500 | 1945876355 | 4275 | 4275 | 4275 | 4275 | 10 |
| 271 | 20231012 | 144400 | 1945833605 | 4270 | 4270 | 4270 | 4270 | 0 |
| 272 | 20231012 | 144300 | 1945833605 | 4270 | 4270 | 4270 | 4270 | 50 |
| 273 | 20231012 | 144200 | 1945620105 | 4275 | 4275 | 4275 | 4275 | 17 |
| 274 | 20231012 | 144100 | 1945547430 | 4280 | 4280 | 4280 | 4280 | 7 |
| 275 | 20231012 | 144000 | 1945517470 | 4275 | 4280 | 4280 | 4275 | 2 |
| 276 | 20231012 | 143900 | 1945508915 | 4265 | 4275 | 4275 | 4265 | 2469 |
| 277 | 20231012 | 143800 | 1934969055 | 4275 | 4270 | 4275 | 4270 | 180 |
| 278 | 20231012 | 143700 | 1934200430 | 4270 | 4270 | 4270 | 4270 | 1 |
| 279 | 20231012 | 143600 | 1934196160 | 4275 | 4275 | 4275 | 4275 | 0 |
| 280 | 20231012 | 143500 | 1934196160 | 4275 | 4275 | 4275 | 4275 | 0 |
| 281 | 20231012 | 143400 | 1934196160 | 4275 | 4275 | 4275 | 4275 | 0 |
| 282 | 20231012 | 143300 | 1934196160 | 4275 | 4275 | 4275 | 4275 | 78 |
| 283 | 20231012 | 143200 | 1933862710 | 4265 | 4280 | 4280 | 4265 | 1960 |
| 284 | 20231012 | 143100 | 1925494295 | 4265 | 4265 | 4265 | 4265 | 331 |
| 285 | 20231012 | 143000 | 1924082580 | 4265 | 4265 | 4265 | 4265 | 18 |
| 286 | 20231012 | 142900 | 1924005810 | 4275 | 4270 | 4275 | 4270 | 109 |
| 287 | 20231012 | 142800 | 1923540330 | 4270 | 4275 | 4275 | 4270 | 577 |
| 288 | 20231012 | 142700 | 1921076440 | 4270 | 4270 | 4270 | 4270 | 0 |
| 289 | 20231012 | 142600 | 1921076440 | 4270 | 4270 | 4270 | 4270 | 0 |
| 290 | 20231012 | 142500 | 1921076440 | 4270 | 4270 | 4270 | 4270 | 0 |
| 291 | 20231012 | 142400 | 1921076440 | 4270 | 4270 | 4270 | 4270 | 120 |
| 292 | 20231012 | 142300 | 1920564040 | 4270 | 4270 | 4270 | 4270 | 1500 |
| 293 | 20231012 | 142200 | 1914159040 | 4280 | 4280 | 4280 | 4280 | 0 |
| 294 | 20231012 | 142100 | 1914159040 | 4280 | 4280 | 4280 | 4280 | 0 |
| 295 | 20231012 | 142000 | 1914159040 | 4280 | 4275 | 4280 | 4275 | 518 |
| 296 | 20231012 | 141900 | 1911944500 | 4275 | 4280 | 4280 | 4275 | 1823 |
| 297 | 20231012 | 141800 | 1904151160 | 4290 | 4290 | 4290 | 4290 | 0 |
| 298 | 20231012 | 141700 | 1904151160 | 4290 | 4290 | 4290 | 4290 | 0 |
| 299 | 20231012 | 141600 | 1904151160 | 4290 | 4290 | 4290 | 4290 | 0 |
| 300 | 20231012 | 141500 | 1904151160 | 4290 | 4275 | 4290 | 4275 | 201 |
| 301 | 20231012 | 141400 | 1903291870 | 4275 | 4290 | 4290 | 4275 | 303 |
| 302 | 20231012 | 141300 | 1901996500 | 4290 | 4275 | 4290 | 4275 | 20 |
| 303 | 20231012 | 141200 | 1901910925 | 4275 | 4280 | 4280 | 4275 | 13 |
| 304 | 20231012 | 141100 | 1901855345 | 4295 | 4295 | 4295 | 4295 | 0 |
| 305 | 20231012 | 141000 | 1901855345 | 4295 | 4295 | 4295 | 4280 | 4262 |
| 306 | 20231012 | 140900 | 1883613940 | 4285 | 4280 | 4285 | 4280 | 829 |
| 307 | 20231012 | 140800 | 1880065190 | 4290 | 4290 | 4290 | 4290 | 310 |
| 308 | 20231012 | 140700 | 1878735290 | 4290 | 4295 | 4295 | 4290 | 131 |
| 309 | 20231012 | 140600 | 1878172800 | 4290 | 4290 | 4290 | 4280 | 825 |
| 310 | 20231012 | 140500 | 1874638185 | 4290 | 4290 | 4290 | 4290 | 1 |
| 311 | 20231012 | 140400 | 1874633895 | 4295 | 4295 | 4295 | 4290 | 217 |
| 312 | 20231012 | 140300 | 1873702880 | 4295 | 4295 | 4295 | 4295 | 362 |
| 313 | 20231012 | 140200 | 1872148090 | 4295 | 4295 | 4295 | 4295 | 19 |
| 314 | 20231012 | 140100 | 1872066485 | 4295 | 4295 | 4300 | 4290 | 286 |
| 315 | 20231012 | 140000 | 1870837455 | 4295 | 4295 | 4295 | 4295 | 652 |
| 316 | 20231012 | 135900 | 1868037115 | 4295 | 4295 | 4295 | 4295 | 10 |
| 317 | 20231012 | 135800 | 1867994165 | 4295 | 4290 | 4295 | 4290 | 19 |
| 318 | 20231012 | 135700 | 1867912605 | 4285 | 4290 | 4290 | 4285 | 1410 |
| 319 | 20231012 | 135600 | 1861868705 | 4290 | 4295 | 4295 | 4290 | 27 |
| 320 | 20231012 | 135500 | 1861752865 | 4290 | 4290 | 4290 | 4290 | 0 |
| 321 | 20231012 | 135400 | 1861752865 | 4290 | 4290 | 4290 | 4290 | 52 |
| 322 | 20231012 | 135300 | 1861529785 | 4280 | 4280 | 4280 | 4280 | 57 |
| 323 | 20231012 | 135200 | 1861285825 | 4290 | 4290 | 4290 | 4280 | 306 |
| 324 | 20231012 | 135100 | 1859973115 | 4290 | 4290 | 4290 | 4290 | 35 |
| 325 | 20231012 | 135000 | 1859822965 | 4290 | 4290 | 4295 | 4290 | 430 |
| 326 | 20231012 | 134900 | 1857977765 | 4290 | 4290 | 4290 | 4290 | 45 |
| 327 | 20231012 | 134800 | 1857784715 | 4295 | 4295 | 4295 | 4295 | 171 |
| 328 | 20231012 | 134700 | 1857050270 | 4295 | 4295 | 4295 | 4295 | 6465 |
| 329 | 20231012 | 134600 | 1829283095 | 4295 | 4300 | 4300 | 4295 | 273 |
| 330 | 20231012 | 134500 | 1828110250 | 4300 | 4300 | 4300 | 4300 | 309 |
| 331 | 20231012 | 134400 | 1826781550 | 4300 | 4300 | 4300 | 4295 | 1611 |
| 332 | 20231012 | 134300 | 1819854300 | 4295 | 4295 | 4295 | 4295 | 5 |
| 333 | 20231012 | 134200 | 1819832825 | 4295 | 4295 | 4295 | 4295 | 30 |
| 334 | 20231012 | 134100 | 1819703975 | 4295 | 4295 | 4295 | 4295 | 304 |
| 335 | 20231012 | 134000 | 1818398295 | 4295 | 4300 | 4300 | 4295 | 2 |
| 336 | 20231012 | 133900 | 1818389700 | 4295 | 4290 | 4295 | 4285 | 4290 |
| 337 | 20231012 | 133800 | 1799975550 | 4285 | 4285 | 4290 | 4280 | 466 |
| 338 | 20231012 | 133700 | 1797979620 | 4285 | 4290 | 4290 | 4285 | 1009 |
| 339 | 20231012 | 133600 | 1793651055 | 4285 | 4285 | 4285 | 4285 | 0 |
| 340 | 20231012 | 133500 | 1793651055 | 4285 | 4285 | 4285 | 4285 | 1099 |
| 341 | 20231012 | 133400 | 1788941840 | 4280 | 4280 | 4280 | 4280 | 107 |
| 342 | 20231012 | 133300 | 1788483880 | 4280 | 4280 | 4280 | 4280 | 418 |
| 343 | 20231012 | 133200 | 1786694840 | 4285 | 4285 | 4285 | 4285 | 0 |
| 344 | 20231012 | 133100 | 1786694840 | 4285 | 4285 | 4285 | 4285 | 0 |
| 345 | 20231012 | 133000 | 1786694840 | 4285 | 4285 | 4285 | 4285 | 58 |
| 346 | 20231012 | 132900 | 1786446310 | 4285 | 4285 | 4285 | 4285 | 6 |
| 347 | 20231012 | 132800 | 1786420600 | 4285 | 4285 | 4285 | 4285 | 21 |
| 348 | 20231012 | 132700 | 1786330615 | 4285 | 4285 | 4285 | 4285 | 87 |
| 349 | 20231012 | 132600 | 1785957820 | 4285 | 4285 | 4285 | 4285 | 128 |
| 350 | 20231012 | 132500 | 1785409340 | 4285 | 4285 | 4285 | 4285 | 20 |
| 351 | 20231012 | 132400 | 1785323640 | 4285 | 4285 | 4285 | 4285 | 0 |
| 352 | 20231012 | 132300 | 1785323640 | 4285 | 4285 | 4285 | 4285 | 0 |
| 353 | 20231012 | 132200 | 1785323640 | 4285 | 4285 | 4285 | 4285 | 381 |
| 354 | 20231012 | 132100 | 1783691055 | 4285 | 4285 | 4285 | 4285 | 529 |
| 355 | 20231012 | 132000 | 1781424290 | 4290 | 4290 | 4290 | 4290 | 0 |
| 356 | 20231012 | 131900 | 1781424290 | 4290 | 4290 | 4290 | 4290 | 828 |
| 357 | 20231012 | 131800 | 1777872170 | 4290 | 4290 | 4290 | 4290 | 5 |
| 358 | 20231012 | 131700 | 1777850720 | 4290 | 4290 | 4290 | 4290 | 20 |
| 359 | 20231012 | 131600 | 1777764920 | 4290 | 4290 | 4290 | 4290 | 590 |
| 360 | 20231012 | 131500 | 1775233820 | 4290 | 4290 | 4290 | 4290 | 213 |
| 361 | 20231012 | 131400 | 1774320050 | 4290 | 4295 | 4295 | 4290 | 279 |
| 362 | 20231012 | 131300 | 1773121945 | 4295 | 4285 | 4295 | 4285 | 65 |
| 363 | 20231012 | 131200 | 1772843270 | 4285 | 4290 | 4290 | 4285 | 500 |
| 364 | 20231012 | 131100 | 1770699265 | 4295 | 4295 | 4295 | 4295 | 3 |
| 365 | 20231012 | 131000 | 1770686380 | 4295 | 4295 | 4295 | 4295 | 8 |
| 366 | 20231012 | 130900 | 1770652020 | 4295 | 4295 | 4295 | 4295 | 388 |
| 367 | 20231012 | 130800 | 1768985560 | 4295 | 4295 | 4295 | 4295 | 624 |
| 368 | 20231012 | 130700 | 1766305480 | 4290 | 4295 | 4295 | 4290 | 47 |
| 369 | 20231012 | 130600 | 1766103815 | 4295 | 4295 | 4295 | 4295 | 27 |
| 370 | 20231012 | 130500 | 1765987850 | 4295 | 4290 | 4295 | 4270 | 3403 |
| 371 | 20231012 | 130400 | 1751386300 | 4290 | 4290 | 4290 | 4290 | 0 |
| 372 | 20231012 | 130300 | 1751386300 | 4290 | 4290 | 4290 | 4290 | 3 |
| 373 | 20231012 | 130200 | 1751373430 | 4285 | 4285 | 4285 | 4285 | 0 |
| 374 | 20231012 | 130100 | 1751373430 | 4285 | 4265 | 4285 | 4265 | 74 |
| 375 | 20231012 | 130000 | 1751057560 | 4265 | 4285 | 4285 | 4265 | 4145 |
| 376 | 20231012 | 125900 | 1733316795 | 4280 | 4280 | 4280 | 4280 | 366 |
| 377 | 20231012 | 125800 | 1731750315 | 4285 | 4280 | 4285 | 4280 | 327 |
| 378 | 20231012 | 125700 | 1730350720 | 4280 | 4280 | 4280 | 4280 | 300 |
| 379 | 20231012 | 125600 | 1729066720 | 4280 | 4285 | 4285 | 4280 | 823 |
| 380 | 20231012 | 125500 | 1725541350 | 4285 | 4285 | 4285 | 4285 | 1000 |
| 381 | 20231012 | 125400 | 1721256350 | 4285 | 4285 | 4285 | 4285 | 0 |
| 382 | 20231012 | 125300 | 1721256350 | 4285 | 4285 | 4285 | 4285 | 300 |
| 383 | 20231012 | 125200 | 1719970850 | 4290 | 4290 | 4290 | 4290 | 858 |
| 384 | 20231012 | 125100 | 1716290030 | 4290 | 4290 | 4290 | 4290 | 321 |
| 385 | 20231012 | 125000 | 1714912940 | 4285 | 4285 | 4285 | 4285 | 209 |
| 386 | 20231012 | 124900 | 1714017375 | 4290 | 4285 | 4290 | 4285 | 2082 |
| 387 | 20231012 | 124800 | 1705088495 | 4285 | 4285 | 4285 | 4280 | 1347 |
| 388 | 20231012 | 124700 | 1699321955 | 4280 | 4275 | 4280 | 4275 | 1305 |
| 389 | 20231012 | 124600 | 1693740255 | 4275 | 4280 | 4280 | 4275 | 1357 |
| 390 | 20231012 | 124500 | 1687939060 | 4280 | 4280 | 4280 | 4275 | 37 |
| 391 | 20231012 | 124400 | 1687780855 | 4280 | 4280 | 4280 | 4280 | 250 |
| 392 | 20231012 | 124300 | 1686710855 | 4290 | 4280 | 4290 | 4280 | 13 |
| 393 | 20231012 | 124200 | 1686655095 | 4290 | 4290 | 4290 | 4290 | 1 |
| 394 | 20231012 | 124100 | 1686650805 | 4290 | 4290 | 4290 | 4290 | 20 |
| 395 | 20231012 | 124000 | 1686565005 | 4280 | 4280 | 4280 | 4280 | 350 |
| 396 | 20231012 | 123900 | 1685067005 | 4280 | 4280 | 4280 | 4280 | 149 |
| 397 | 20231012 | 123800 | 1684429285 | 4280 | 4280 | 4280 | 4280 | 0 |
| 398 | 20231012 | 123700 | 1684429285 | 4280 | 4280 | 4280 | 4280 | 60 |
| 399 | 20231012 | 123600 | 1684172485 | 4280 | 4280 | 4280 | 4280 | 67 |
| 400 | 20231012 | 123500 | 1683885725 | 4290 | 4285 | 4290 | 4280 | 908 |
| 401 | 20231012 | 123400 | 1679990420 | 4290 | 4275 | 4290 | 4275 | 2278 |
| 402 | 20231012 | 123300 | 1670234530 | 4275 | 4275 | 4275 | 4275 | 214 |
| 403 | 20231012 | 123200 | 1669319680 | 4270 | 4270 | 4275 | 4270 | 6 |
| 404 | 20231012 | 123100 | 1669294055 | 4270 | 4270 | 4270 | 4270 | 11 |
| 405 | 20231012 | 123000 | 1669247085 | 4270 | 4270 | 4270 | 4270 | 3 |
| 406 | 20231012 | 122900 | 1669234275 | 4270 | 4270 | 4270 | 4270 | 0 |
| 407 | 20231012 | 122800 | 1669234275 | 4270 | 4265 | 4270 | 4265 | 907 |
| 408 | 20231012 | 122700 | 1665365915 | 4265 | 4265 | 4265 | 4265 | 56 |
| 409 | 20231012 | 122600 | 1665127075 | 4265 | 4265 | 4265 | 4265 | 25 |
| 410 | 20231012 | 122500 | 1665020450 | 4270 | 4270 | 4270 | 4265 | 315 |
| 411 | 20231012 | 122400 | 1663675915 | 4265 | 4265 | 4265 | 4265 | 621 |
| 412 | 20231012 | 122300 | 1661027350 | 4265 | 4265 | 4265 | 4265 | 0 |
| 413 | 20231012 | 122200 | 1661027350 | 4265 | 4265 | 4265 | 4265 | 132 |
| 414 | 20231012 | 122100 | 1660464370 | 4265 | 4270 | 4270 | 4265 | 432 |
| 415 | 20231012 | 122000 | 1658621860 | 4265 | 4270 | 4270 | 4265 | 69 |
| 416 | 20231012 | 121900 | 1658327545 | 4270 | 4270 | 4270 | 4270 | 0 |
| 417 | 20231012 | 121800 | 1658327545 | 4270 | 4270 | 4270 | 4270 | 247 |
| 418 | 20231012 | 121700 | 1657272855 | 4270 | 4270 | 4270 | 4270 | 103 |
| 419 | 20231012 | 121600 | 1656833045 | 4270 | 4270 | 4270 | 4270 | 70 |
| 420 | 20231012 | 121500 | 1656534145 | 4270 | 4270 | 4270 | 4270 | 0 |
| 421 | 20231012 | 121400 | 1656534145 | 4270 | 4270 | 4270 | 4270 | 420 |
| 422 | 20231012 | 121300 | 1654740745 | 4270 | 4280 | 4280 | 4270 | 819 |
| 423 | 20231012 | 121200 | 1651235525 | 4270 | 4270 | 4270 | 4270 | 73 |
| 424 | 20231012 | 121100 | 1650923815 | 4270 | 4275 | 4275 | 4270 | 277 |
| 425 | 20231012 | 121000 | 1649740025 | 4280 | 4280 | 4280 | 4280 | 0 |
| 426 | 20231012 | 120900 | 1649740025 | 4280 | 4280 | 4280 | 4280 | 7 |
| 427 | 20231012 | 120800 | 1649710065 | 4275 | 4275 | 4275 | 4275 | 200 |
| 428 | 20231012 | 120700 | 1648855065 | 4275 | 4275 | 4275 | 4275 | 1867 |
| 429 | 20231012 | 120600 | 1640873640 | 4280 | 4280 | 4280 | 4280 | 233 |
| 430 | 20231012 | 120500 | 1639876400 | 4285 | 4280 | 4285 | 4280 | 52 |
| 431 | 20231012 | 120400 | 1639653810 | 4280 | 4280 | 4280 | 4275 | 350 |
| 432 | 20231012 | 120300 | 1638155815 | 4280 | 4280 | 4280 | 4280 | 20 |
| 433 | 20231012 | 120200 | 1638070215 | 4280 | 4280 | 4280 | 4280 | 30 |
| 434 | 20231012 | 120100 | 1637941815 | 4275 | 4275 | 4275 | 4270 | 23 |
| 435 | 20231012 | 120000 | 1637843540 | 4275 | 4275 | 4275 | 4275 | 442 |
| 436 | 20231012 | 115900 | 1635953990 | 4270 | 4275 | 4275 | 4270 | 57 |
| 437 | 20231012 | 115800 | 1635710530 | 4275 | 4275 | 4275 | 4275 | 0 |
| 438 | 20231012 | 115700 | 1635710530 | 4275 | 4275 | 4275 | 4275 | 7 |
| 439 | 20231012 | 115600 | 1635680605 | 4275 | 4275 | 4275 | 4275 | 1 |
| 440 | 20231012 | 115500 | 1635676330 | 4275 | 4275 | 4275 | 4275 | 10 |
| 441 | 20231012 | 115400 | 1635633580 | 4265 | 4265 | 4265 | 4265 | 5 |
| 442 | 20231012 | 115300 | 1635612255 | 4265 | 4265 | 4265 | 4265 | 235 |
| 443 | 20231012 | 115200 | 1634609980 | 4265 | 4265 | 4275 | 4265 | 3002 |
| 444 | 20231012 | 115100 | 1621806440 | 4265 | 4265 | 4265 | 4265 | 0 |
| 445 | 20231012 | 115000 | 1621806440 | 4265 | 4270 | 4270 | 4265 | 460 |
| 446 | 20231012 | 114900 | 1619844290 | 4270 | 4275 | 4275 | 4270 | 2123 |
| 447 | 20231012 | 114800 | 1610769495 | 4275 | 4275 | 4275 | 4275 | 12 |
| 448 | 20231012 | 114700 | 1610718195 | 4280 | 4280 | 4280 | 4280 | 0 |
| 449 | 20231012 | 114600 | 1610718195 | 4280 | 4280 | 4280 | 4275 | 1137 |
| 450 | 20231012 | 114500 | 1605856875 | 4280 | 4280 | 4280 | 4280 | 334 |
| 451 | 20231012 | 114400 | 1604427355 | 4280 | 4275 | 4280 | 4275 | 313 |
| 452 | 20231012 | 114300 | 1603088715 | 4275 | 4275 | 4275 | 4275 | 251 |
| 453 | 20231012 | 114200 | 1602015690 | 4275 | 4275 | 4275 | 4275 | 243 |
| 454 | 20231012 | 114100 | 1600976865 | 4275 | 4280 | 4280 | 4275 | 1446 |
| 455 | 20231012 | 114000 | 1594788080 | 4280 | 4280 | 4280 | 4280 | 475 |
| 456 | 20231012 | 113900 | 1592755080 | 4280 | 4280 | 4280 | 4280 | 5 |
| 457 | 20231012 | 113800 | 1592733680 | 4285 | 4285 | 4285 | 4285 | 130 |
| 458 | 20231012 | 113700 | 1592176630 | 4285 | 4285 | 4285 | 4285 | 4166 |
| 459 | 20231012 | 113600 | 1574325320 | 4285 | 4285 | 4290 | 4285 | 1133 |
| 460 | 20231012 | 113500 | 1569467665 | 4285 | 4285 | 4285 | 4285 | 616 |
| 461 | 20231012 | 113400 | 1566828105 | 4280 | 4280 | 4280 | 4280 | 270 |
| 462 | 20231012 | 113300 | 1565672505 | 4290 | 4285 | 4290 | 4280 | 3043 |
| 463 | 20231012 | 113200 | 1552633245 | 4285 | 4275 | 4285 | 4275 | 112 |
| 464 | 20231012 | 113100 | 1552154135 | 4275 | 4280 | 4280 | 4270 | 11 |
| 465 | 20231012 | 113000 | 1552107090 | 4280 | 4280 | 4280 | 4280 | 50 |
| 466 | 20231012 | 112900 | 1551893090 | 4280 | 4280 | 4280 | 4280 | 60 |
| 467 | 20231012 | 112800 | 1551636290 | 4280 | 4270 | 4280 | 4265 | 1609 |
| 468 | 20231012 | 112700 | 1544765865 | 4270 | 4280 | 4280 | 4270 | 215 |
| 469 | 20231012 | 112600 | 1543847745 | 4280 | 4280 | 4285 | 4280 | 204 |
| 470 | 20231012 | 112500 | 1542974575 | 4280 | 4275 | 4280 | 4270 | 102 |
| 471 | 20231012 | 112400 | 1542538520 | 4275 | 4270 | 4275 | 4270 | 121 |
| 472 | 20231012 | 112300 | 1542021295 | 4270 | 4275 | 4275 | 4270 | 315 |
| 473 | 20231012 | 112200 | 1540675475 | 4270 | 4275 | 4275 | 4270 | 1082 |
| 474 | 20231012 | 112100 | 1536052585 | 4270 | 4270 | 4270 | 4270 | 258 |
| 475 | 20231012 | 112000 | 1534950925 | 4270 | 4275 | 4275 | 4270 | 110 |
| 476 | 20231012 | 111900 | 1534481105 | 4275 | 4270 | 4275 | 4270 | 10 |
| 477 | 20231012 | 111800 | 1534438380 | 4270 | 4265 | 4270 | 4265 | 184 |
| 478 | 20231012 | 111700 | 1533653290 | 4265 | 4270 | 4270 | 4265 | 252 |
| 479 | 20231012 | 111600 | 1532578500 | 4270 | 4265 | 4275 | 4265 | 748 |
| 480 | 20231012 | 111500 | 1529386605 | 4265 | 4260 | 4265 | 4260 | 944 |
| 481 | 20231012 | 111400 | 1525365120 | 4260 | 4265 | 4270 | 4260 | 695 |
| 482 | 20231012 | 111300 | 1522402990 | 4270 | 4275 | 4275 | 4265 | 458 |
| 483 | 20231012 | 111200 | 1520446605 | 4285 | 4260 | 4285 | 4260 | 7060 |
| 484 | 20231012 | 111100 | 1490366065 | 4255 | 4260 | 4260 | 4255 | 1220 |
| 485 | 20231012 | 111000 | 1485170845 | 4260 | 4265 | 4270 | 4260 | 4297 |
| 486 | 20231012 | 110900 | 1466856700 | 4265 | 4270 | 4270 | 4265 | 708 |
| 487 | 20231012 | 110800 | 1463836425 | 4270 | 4270 | 4270 | 4270 | 1872 |
| 488 | 20231012 | 110700 | 1455842985 | 4280 | 4285 | 4285 | 4275 | 10162 |
| 489 | 20231012 | 110600 | 1412357020 | 4285 | 4285 | 4285 | 4285 | 137 |
| 490 | 20231012 | 110500 | 1411769975 | 4285 | 4285 | 4300 | 4280 | 6565 |
| 491 | 20231012 | 110400 | 1383637490 | 4290 | 4305 | 4325 | 4285 | 24767 |
| 492 | 20231012 | 110300 | 1277125935 | 4300 | 4295 | 4305 | 4295 | 8877 |
| 493 | 20231012 | 110200 | 1238950110 | 4300 | 4290 | 4300 | 4285 | 3471 |
| 494 | 20231012 | 110100 | 1224046660 | 4285 | 4290 | 4300 | 4285 | 9600 |
| 495 | 20231012 | 110000 | 1182805520 | 4285 | 4280 | 4295 | 4275 | 8400 |
| 496 | 20231012 | 105900 | 1146816355 | 4275 | 4275 | 4280 | 4275 | 2564 |
| 497 | 20231012 | 105800 | 1135846525 | 4275 | 4270 | 4280 | 4270 | 2277 |
| 498 | 20231012 | 105700 | 1126111510 | 4275 | 4280 | 4280 | 4270 | 1670 |
| 499 | 20231012 | 105600 | 1118969660 | 4280 | 4275 | 4280 | 4275 | 542 |
| 500 | 20231012 | 105500 | 1116650485 | 4280 | 4275 | 4280 | 4275 | 1535 |
| 501 | 20231012 | 105400 | 1110083755 | 4280 | 4275 | 4280 | 4270 | 3267 |
| 502 | 20231012 | 105300 | 1096117125 | 4275 | 4270 | 4275 | 4265 | 5986 |
| 503 | 20231012 | 105200 | 1070535685 | 4265 | 4260 | 4270 | 4260 | 761 |
| 504 | 20231012 | 105100 | 1067287330 | 4265 | 4270 | 4270 | 4260 | 1932 |
| 505 | 20231012 | 105000 | 1059044790 | 4270 | 4265 | 4270 | 4265 | 2430 |
| 506 | 20231012 | 104900 | 1048676760 | 4270 | 4260 | 4275 | 4260 | 2485 |
| 507 | 20231012 | 104800 | 1038068630 | 4265 | 4265 | 4265 | 4260 | 754 |
| 508 | 20231012 | 104700 | 1034855050 | 4260 | 4260 | 4270 | 4255 | 3640 |
| 509 | 20231012 | 104600 | 1019336900 | 4270 | 4255 | 4270 | 4250 | 4779 |
| 510 | 20231012 | 104500 | 998996840 | 4250 | 4265 | 4270 | 4250 | 4232 |
| 511 | 20231012 | 104400 | 980970590 | 4270 | 4275 | 4275 | 4265 | 1319 |
| 512 | 20231012 | 104300 | 975339420 | 4275 | 4275 | 4280 | 4265 | 3467 |
| 513 | 20231012 | 104200 | 960531410 | 4275 | 4270 | 4275 | 4265 | 1989 |
| 514 | 20231012 | 104100 | 952033370 | 4275 | 4275 | 4280 | 4265 | 4615 |
| 515 | 20231012 | 104000 | 932322620 | 4280 | 4285 | 4285 | 4270 | 1792 |
| 516 | 20231012 | 103900 | 924655395 | 4270 | 4280 | 4285 | 4270 | 6779 |
| 517 | 20231012 | 103800 | 895674100 | 4280 | 4285 | 4285 | 4265 | 3864 |
| 518 | 20231012 | 103700 | 879157150 | 4285 | 4280 | 4285 | 4270 | 13386 |
| 519 | 20231012 | 103600 | 821892705 | 4270 | 4270 | 4280 | 4270 | 3753 |
| 520 | 20231012 | 103500 | 805848645 | 4275 | 4275 | 4275 | 4265 | 1927 |
| 521 | 20231012 | 103400 | 797613520 | 4265 | 4270 | 4275 | 4260 | 5426 |
| 522 | 20231012 | 103300 | 774444795 | 4270 | 4260 | 4270 | 4255 | 2816 |
| 523 | 20231012 | 103200 | 762431870 | 4255 | 4250 | 4270 | 4250 | 1993 |
| 524 | 20231012 | 103100 | 753940110 | 4265 | 4265 | 4270 | 4250 | 2693 |
| 525 | 20231012 | 103000 | 742461555 | 4250 | 4265 | 4280 | 4250 | 13881 |
| 526 | 20231012 | 102900 | 683285390 | 4265 | 4260 | 4270 | 4260 | 4422 |
| 527 | 20231012 | 102800 | 664420575 | 4265 | 4255 | 4265 | 4255 | 9237 |
| 528 | 20231012 | 102700 | 625071360 | 4255 | 4250 | 4255 | 4250 | 5184 |
| 529 | 20231012 | 102600 | 603039310 | 4245 | 4250 | 4255 | 4245 | 2407 |
| 530 | 20231012 | 102500 | 592809685 | 4260 | 4245 | 4260 | 4245 | 768 |
| 531 | 20231012 | 102400 | 589544835 | 4245 | 4245 | 4245 | 4245 | 691 |
| 532 | 20231012 | 102300 | 586611540 | 4245 | 4250 | 4250 | 4245 | 4 |
| 533 | 20231012 | 102200 | 586594550 | 4250 | 4250 | 4250 | 4250 | 315 |
| 534 | 20231012 | 102100 | 585255800 | 4250 | 4255 | 4255 | 4250 | 3 |
| 535 | 20231012 | 102000 | 585243040 | 4250 | 4250 | 4250 | 4250 | 350 |
| 536 | 20231012 | 101900 | 583755540 | 4250 | 4250 | 4250 | 4250 | 711 |
| 537 | 20231012 | 101800 | 580733790 | 4250 | 4255 | 4255 | 4250 | 294 |
| 538 | 20231012 | 101700 | 579482925 | 4260 | 4255 | 4260 | 4255 | 5 |
| 539 | 20231012 | 101600 | 579461630 | 4255 | 4255 | 4255 | 4255 | 151 |
| 540 | 20231012 | 101500 | 578819125 | 4260 | 4270 | 4270 | 4260 | 477 |
| 541 | 20231012 | 101400 | 576786445 | 4270 | 4250 | 4275 | 4250 | 9551 |
| 542 | 20231012 | 101300 | 536089980 | 4245 | 4240 | 4245 | 4235 | 5705 |
| 543 | 20231012 | 101200 | 511887450 | 4240 | 4235 | 4240 | 4235 | 121 |
| 544 | 20231012 | 101100 | 511375005 | 4240 | 4240 | 4240 | 4240 | 17 |
| 545 | 20231012 | 101000 | 511302925 | 4240 | 4235 | 4240 | 4230 | 442 |
| 546 | 20231012 | 100900 | 509431530 | 4230 | 4230 | 4230 | 4225 | 356 |
| 547 | 20231012 | 100800 | 507927150 | 4230 | 4230 | 4230 | 4230 | 20 |
| 548 | 20231012 | 100700 | 507842550 | 4230 | 4230 | 4230 | 4230 | 375 |
| 549 | 20231012 | 100600 | 506256300 | 4230 | 4235 | 4235 | 4230 | 449 |
| 550 | 20231012 | 100500 | 504356970 | 4235 | 4235 | 4235 | 4235 | 115 |
| 551 | 20231012 | 100400 | 503869945 | 4235 | 4250 | 4250 | 4235 | 206 |
| 552 | 20231012 | 100300 | 502996885 | 4250 | 4240 | 4250 | 4240 | 1009 |
| 553 | 20231012 | 100200 | 498711325 | 4245 | 4245 | 4245 | 4245 | 320 |
| 554 | 20231012 | 100100 | 497352925 | 4245 | 4245 | 4245 | 4240 | 3440 |
| 555 | 20231012 | 100000 | 482760125 | 4245 | 4240 | 4250 | 4240 | 4256 |
| 556 | 20231012 | 095900 | 464694500 | 4240 | 4230 | 4240 | 4230 | 2823 |
| 557 | 20231012 | 095800 | 452739865 | 4230 | 4230 | 4240 | 4230 | 301 |
| 558 | 20231012 | 095700 | 451466620 | 4230 | 4230 | 4230 | 4230 | 100 |
| 559 | 20231012 | 095600 | 451043620 | 4235 | 4230 | 4235 | 4230 | 8 |
| 560 | 20231012 | 095500 | 451009750 | 4230 | 4230 | 4230 | 4230 | 1859 |
| 561 | 20231012 | 095400 | 443146180 | 4235 | 4235 | 4235 | 4235 | 636 |
| 562 | 20231012 | 095300 | 440452720 | 4230 | 4230 | 4230 | 4230 | 15 |
| 563 | 20231012 | 095200 | 440389270 | 4230 | 4230 | 4230 | 4230 | 918 |
| 564 | 20231012 | 095100 | 436506130 | 4230 | 4230 | 4235 | 4230 | 885 |
| 565 | 20231012 | 095000 | 432761960 | 4225 | 4210 | 4225 | 4210 | 888 |
| 566 | 20231012 | 094900 | 429017890 | 4210 | 4210 | 4210 | 4210 | 701 |
| 567 | 20231012 | 094800 | 426066680 | 4225 | 4220 | 4225 | 4220 | 67 |
| 568 | 20231012 | 094700 | 425783930 | 4200 | 4230 | 4235 | 4200 | 4740 |
| 569 | 20231012 | 094600 | 405862160 | 4225 | 4230 | 4230 | 4225 | 192 |
| 570 | 20231012 | 094500 | 405050955 | 4230 | 4230 | 4230 | 4230 | 0 |
| 571 | 20231012 | 094400 | 405050955 | 4230 | 4235 | 4235 | 4230 | 51 |
| 572 | 20231012 | 094300 | 404835195 | 4235 | 4235 | 4235 | 4230 | 559 |
| 573 | 20231012 | 094200 | 402467885 | 4235 | 4230 | 4235 | 4230 | 135 |
| 574 | 20231012 | 094100 | 401896710 | 4230 | 4225 | 4230 | 4225 | 32 |
| 575 | 20231012 | 094000 | 401761505 | 4225 | 4225 | 4225 | 4225 | 1214 |
| 576 | 20231012 | 093900 | 396632355 | 4225 | 4215 | 4225 | 4215 | 1124 |
| 577 | 20231012 | 093800 | 391891370 | 4215 | 4220 | 4220 | 4215 | 475 |
| 578 | 20231012 | 093700 | 389886920 | 4220 | 4220 | 4220 | 4220 | 0 |
| 579 | 20231012 | 093600 | 389886920 | 4220 | 4230 | 4230 | 4220 | 496 |
| 580 | 20231012 | 093500 | 387791725 | 4230 | 4225 | 4230 | 4225 | 1112 |
| 581 | 20231012 | 093400 | 383089210 | 4230 | 4220 | 4230 | 4220 | 106 |
| 582 | 20231012 | 093300 | 382641030 | 4230 | 4225 | 4235 | 4225 | 14 |
| 583 | 20231012 | 093200 | 382581760 | 4235 | 4225 | 4235 | 4225 | 1464 |
| 584 | 20231012 | 093100 | 376393800 | 4225 | 4220 | 4225 | 4220 | 457 |
| 585 | 20231012 | 093000 | 374465235 | 4220 | 4215 | 4220 | 4215 | 15 |
| 586 | 20231012 | 092900 | 374402005 | 4215 | 4205 | 4215 | 4205 | 1582 |
| 587 | 20231012 | 092800 | 367747595 | 4205 | 4205 | 4205 | 4205 | 706 |
| 588 | 20231012 | 092700 | 364778865 | 4205 | 4205 | 4205 | 4205 | 400 |
| 589 | 20231012 | 092600 | 363096865 | 4205 | 4220 | 4220 | 4200 | 2164 |
| 590 | 20231012 | 092500 | 353997275 | 4230 | 4235 | 4235 | 4230 | 353 |
| 591 | 20231012 | 092400 | 352504070 | 4230 | 4230 | 4230 | 4230 | 365 |
| 592 | 20231012 | 092300 | 350960120 | 4230 | 4230 | 4230 | 4230 | 121 |
| 593 | 20231012 | 092200 | 350448290 | 4230 | 4220 | 4230 | 4220 | 202 |
| 594 | 20231012 | 092100 | 349594330 | 4230 | 4230 | 4230 | 4230 | 759 |
| 595 | 20231012 | 092000 | 346383760 | 4230 | 4235 | 4235 | 4230 | 740 |
| 596 | 20231012 | 091900 | 343252330 | 4235 | 4245 | 4245 | 4235 | 840 |
| 597 | 20231012 | 091800 | 339690330 | 4255 | 4250 | 4255 | 4250 | 267 |
| 598 | 20231012 | 091700 | 338554855 | 4255 | 4225 | 4255 | 4225 | 13216 |
| 599 | 20231012 | 091600 | 282599210 | 4220 | 4215 | 4220 | 4215 | 645 |
| 600 | 20231012 | 091500 | 279877450 | 4210 | 4220 | 4220 | 4210 | 479 |
| 601 | 20231012 | 091400 | 277859205 | 4220 | 4205 | 4220 | 4205 | 1816 |
| 602 | 20231012 | 091300 | 270216860 | 4205 | 4185 | 4205 | 4185 | 1582 |
| 603 | 20231012 | 091200 | 263582490 | 4185 | 4205 | 4220 | 4180 | 7213 |
| 604 | 20231012 | 091100 | 233390830 | 4225 | 4235 | 4235 | 4205 | 2660 |
| 605 | 20231012 | 091000 | 222170170 | 4235 | 4225 | 4235 | 4200 | 3559 |
| 606 | 20231012 | 090900 | 207198190 | 4230 | 4250 | 4250 | 4230 | 2240 |
| 607 | 20231012 | 090800 | 197698005 | 4255 | 4245 | 4260 | 4245 | 2231 |
| 608 | 20231012 | 090700 | 188219995 | 4245 | 4240 | 4255 | 4230 | 1142 |
| 609 | 20231012 | 090600 | 183371020 | 4250 | 4225 | 4250 | 4225 | 1538 |
| 610 | 20231012 | 090500 | 176856425 | 4225 | 4200 | 4230 | 4200 | 3689 |
| 611 | 20231012 | 090400 | 161294740 | 4200 | 4225 | 4225 | 4200 | 1084 |
| 612 | 20231012 | 090300 | 156739375 | 4225 | 4200 | 4235 | 4200 | 952 |
| 613 | 20231012 | 090200 | 152738310 | 4235 | 4250 | 4250 | 4200 | 12397 |
| 614 | 20231012 | 090100 | 100335530 | 4260 | 4230 | 4270 | 4215 | 7370 |
| 615 | 20231012 | 090000 | 69098450 | 4230 | 4215 | 4240 | 4195 | 16392 |