28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 183700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 8090 |
| 3 | 20231020 | 183600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 4 | 20231020 | 183500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 5 | 20231020 | 183400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 6 | 20231020 | 183300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 7 | 20231020 | 183200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 8 | 20231020 | 183100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 9 | 20231020 | 183000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 10 | 20231020 | 182900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 11 | 20231020 | 182800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 12 | 20231020 | 182700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 13 | 20231020 | 182600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 14 | 20231020 | 182500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 15 | 20231020 | 182400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 16 | 20231020 | 182300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 17 | 20231020 | 182200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 18 | 20231020 | 182100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 19 | 20231020 | 182000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 20 | 20231020 | 181900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 21 | 20231020 | 181800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 22 | 20231020 | 181700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 23 | 20231020 | 181600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 24 | 20231020 | 181500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 25 | 20231020 | 181400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 26 | 20231020 | 181300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 27 | 20231020 | 181200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 28 | 20231020 | 181100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 29 | 20231020 | 181000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 30 | 20231020 | 180900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 31 | 20231020 | 180800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 32 | 20231020 | 180700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 8090 |
| 33 | 20231020 | 180600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 34 | 20231020 | 180500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 35 | 20231020 | 180400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 36 | 20231020 | 180300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 37 | 20231020 | 180200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 38 | 20231020 | 180100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 39 | 20231020 | 180000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 40 | 20231020 | 175900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 41 | 20231020 | 175800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 42 | 20231020 | 175700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 43 | 20231020 | 175600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 44 | 20231020 | 175500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 45 | 20231020 | 175400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 46 | 20231020 | 175300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 47 | 20231020 | 175200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 48 | 20231020 | 175100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 49 | 20231020 | 175000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 50 | 20231020 | 174900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 51 | 20231020 | 174800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 52 | 20231020 | 174700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 53 | 20231020 | 174600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 54 | 20231020 | 174500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 55 | 20231020 | 174400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 56 | 20231020 | 174300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 57 | 20231020 | 174200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 58 | 20231020 | 174100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 59 | 20231020 | 174000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 60 | 20231020 | 173900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 61 | 20231020 | 173800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 62 | 20231020 | 173700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 8090 |
| 63 | 20231020 | 173600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 64 | 20231020 | 173500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 65 | 20231020 | 173400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 66 | 20231020 | 173300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 67 | 20231020 | 173200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 68 | 20231020 | 173100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 69 | 20231020 | 173000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 70 | 20231020 | 172900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 71 | 20231020 | 172800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 72 | 20231020 | 172700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 73 | 20231020 | 172600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 74 | 20231020 | 172500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 75 | 20231020 | 172400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 76 | 20231020 | 172300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 77 | 20231020 | 172200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 78 | 20231020 | 172100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 79 | 20231020 | 172000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 80 | 20231020 | 171900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 81 | 20231020 | 171800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 82 | 20231020 | 171700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 83 | 20231020 | 171600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 84 | 20231020 | 171500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 85 | 20231020 | 171400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 86 | 20231020 | 171300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 87 | 20231020 | 171200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 88 | 20231020 | 171100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 89 | 20231020 | 171000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 90 | 20231020 | 170900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 91 | 20231020 | 170800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 92 | 20231020 | 170700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 8090 |
| 93 | 20231020 | 170600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 94 | 20231020 | 170500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 95 | 20231020 | 170400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 96 | 20231020 | 170300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 97 | 20231020 | 170200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 98 | 20231020 | 170100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 99 | 20231020 | 170000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 100 | 20231020 | 165900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 101 | 20231020 | 165800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 102 | 20231020 | 165700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 103 | 20231020 | 165600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 104 | 20231020 | 165500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 105 | 20231020 | 165400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 106 | 20231020 | 165300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 107 | 20231020 | 165200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 108 | 20231020 | 165100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 109 | 20231020 | 165000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 110 | 20231020 | 164900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 111 | 20231020 | 164800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 112 | 20231020 | 164700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 113 | 20231020 | 164600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 114 | 20231020 | 164500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 115 | 20231020 | 164400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 116 | 20231020 | 164300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 117 | 20231020 | 164200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 118 | 20231020 | 164100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 119 | 20231020 | 164000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 120 | 20231020 | 163900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 121 | 20231020 | 163800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 122 | 20231020 | 163700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 8090 |
| 123 | 20231020 | 163600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 124 | 20231020 | 163500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 125 | 20231020 | 163400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 126 | 20231020 | 163300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 127 | 20231020 | 163200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 128 | 20231020 | 163100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 129 | 20231020 | 163000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 130 | 20231020 | 162900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 131 | 20231020 | 162800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 132 | 20231020 | 162700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 133 | 20231020 | 162600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 134 | 20231020 | 162500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 135 | 20231020 | 162400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 136 | 20231020 | 162300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 137 | 20231020 | 162200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 138 | 20231020 | 162100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 139 | 20231020 | 162000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 140 | 20231020 | 161900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 141 | 20231020 | 161800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 142 | 20231020 | 161700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 143 | 20231020 | 161600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 144 | 20231020 | 161500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 145 | 20231020 | 161400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 146 | 20231020 | 161300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 147 | 20231020 | 161200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 148 | 20231020 | 161100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 149 | 20231020 | 161000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 150 | 20231020 | 160900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 151 | 20231020 | 160800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 152 | 20231020 | 160700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 8090 |
| 153 | 20231020 | 160600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 154 | 20231020 | 160500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 155 | 20231020 | 160400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 156 | 20231020 | 160300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 157 | 20231020 | 160200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 158 | 20231020 | 160100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 159 | 20231020 | 160000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 160 | 20231020 | 155900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 161 | 20231020 | 155800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 162 | 20231020 | 155700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 163 | 20231020 | 155600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 164 | 20231020 | 155500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 165 | 20231020 | 155400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 166 | 20231020 | 155300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 167 | 20231020 | 155200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 168 | 20231020 | 155100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 169 | 20231020 | 155000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 170 | 20231020 | 154900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 171 | 20231020 | 154800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 172 | 20231020 | 154700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 173 | 20231020 | 154600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 174 | 20231020 | 154500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 175 | 20231020 | 154400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 176 | 20231020 | 154300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 177 | 20231020 | 154200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 178 | 20231020 | 154100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 179 | 20231020 | 154000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 180 | 20231020 | 153900 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 181 | 20231020 | 153800 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 182 | 20231020 | 153700 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 8090 |
| 183 | 20231020 | 153600 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 184 | 20231020 | 153500 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 185 | 20231020 | 153400 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 186 | 20231020 | 153300 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 187 | 20231020 | 153200 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 188 | 20231020 | 153100 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 0 |
| 189 | 20231020 | 153000 | 2076667125 | 4930 | 4930 | 4930 | 4930 | 8090 |
| 190 | 20231020 | 152900 | 2036783425 | 4950 | 4950 | 4950 | 4950 | 0 |
| 191 | 20231020 | 152800 | 2036783425 | 4950 | 4950 | 4950 | 4950 | 0 |
| 192 | 20231020 | 152700 | 2036783425 | 4950 | 4950 | 4950 | 4950 | 0 |
| 193 | 20231020 | 152600 | 2036783425 | 4950 | 4950 | 4950 | 4950 | 0 |
| 194 | 20231020 | 152500 | 2036783425 | 4950 | 4950 | 4950 | 4950 | 0 |
| 195 | 20231020 | 152400 | 2036783425 | 4950 | 4950 | 4950 | 4950 | 0 |
| 196 | 20231020 | 152300 | 2036783425 | 4950 | 4950 | 4950 | 4950 | 0 |
| 197 | 20231020 | 152200 | 2036783425 | 4950 | 4950 | 4950 | 4950 | 0 |
| 198 | 20231020 | 152100 | 2036783425 | 4950 | 4950 | 4950 | 4950 | 0 |
| 199 | 20231020 | 152000 | 2036783425 | 4950 | 4950 | 4950 | 4950 | 0 |
| 200 | 20231020 | 151900 | 2036783425 | 4950 | 4945 | 4950 | 4935 | 3006 |
| 201 | 20231020 | 151800 | 2021935855 | 4950 | 4945 | 4950 | 4945 | 367 |
| 202 | 20231020 | 151700 | 2020120705 | 4945 | 4940 | 4950 | 4935 | 996 |
| 203 | 20231020 | 151600 | 2015202165 | 4945 | 4940 | 4950 | 4940 | 2136 |
| 204 | 20231020 | 151500 | 2004649625 | 4945 | 4950 | 4955 | 4945 | 836 |
| 205 | 20231020 | 151400 | 2000513575 | 4950 | 4950 | 4950 | 4950 | 588 |
| 206 | 20231020 | 151300 | 1997602975 | 4950 | 4950 | 4955 | 4940 | 693 |
| 207 | 20231020 | 151200 | 1994175055 | 4950 | 4955 | 4955 | 4950 | 444 |
| 208 | 20231020 | 151100 | 1991977150 | 4955 | 4950 | 4955 | 4940 | 873 |
| 209 | 20231020 | 151000 | 1987658795 | 4950 | 4950 | 4950 | 4950 | 111 |
| 210 | 20231020 | 150900 | 1987109345 | 4950 | 4935 | 4950 | 4930 | 1932 |
| 211 | 20231020 | 150800 | 1977570475 | 4935 | 4945 | 4945 | 4935 | 2373 |
| 212 | 20231020 | 150700 | 1965848425 | 4945 | 4945 | 4950 | 4945 | 791 |
| 213 | 20231020 | 150600 | 1961936570 | 4950 | 4945 | 4950 | 4945 | 259 |
| 214 | 20231020 | 150500 | 1960655515 | 4945 | 4945 | 4945 | 4940 | 500 |
| 215 | 20231020 | 150400 | 1958185505 | 4940 | 4945 | 4945 | 4940 | 885 |
| 216 | 20231020 | 150300 | 1953810265 | 4955 | 4955 | 4955 | 4945 | 360 |
| 217 | 20231020 | 150200 | 1952029550 | 4950 | 4960 | 4960 | 4950 | 771 |
| 218 | 20231020 | 150100 | 1948211200 | 4955 | 4950 | 4960 | 4950 | 984 |
| 219 | 20231020 | 150000 | 1943336785 | 4955 | 4955 | 4955 | 4950 | 1160 |
| 220 | 20231020 | 145900 | 1937593725 | 4945 | 4950 | 4960 | 4945 | 1419 |
| 221 | 20231020 | 145800 | 1930575070 | 4950 | 4950 | 4950 | 4950 | 100 |
| 222 | 20231020 | 145700 | 1930080070 | 4950 | 4970 | 4970 | 4950 | 453 |
| 223 | 20231020 | 145600 | 1927834860 | 4965 | 4970 | 4970 | 4965 | 864 |
| 224 | 20231020 | 145500 | 1923544640 | 4970 | 4990 | 4990 | 4970 | 22 |
| 225 | 20231020 | 145400 | 1923435260 | 4995 | 4970 | 5000 | 4965 | 368 |
| 226 | 20231020 | 145300 | 1921604455 | 5000 | 4995 | 5000 | 4995 | 7 |
| 227 | 20231020 | 145200 | 1921569485 | 5010 | 5020 | 5020 | 4965 | 555 |
| 228 | 20231020 | 145100 | 1918809265 | 5010 | 5050 | 5050 | 4980 | 225 |
| 229 | 20231020 | 145000 | 1917687990 | 5070 | 4950 | 5070 | 4945 | 10266 |
| 230 | 20231020 | 144900 | 1866091735 | 4950 | 4955 | 4955 | 4950 | 323 |
| 231 | 20231020 | 144800 | 1864492555 | 4960 | 4950 | 4960 | 4945 | 633 |
| 232 | 20231020 | 144700 | 1861358880 | 4965 | 4945 | 4965 | 4945 | 101 |
| 233 | 20231020 | 144600 | 1860859415 | 4970 | 4965 | 4970 | 4945 | 4967 |
| 234 | 20231020 | 144500 | 1836241925 | 4975 | 4975 | 4975 | 4975 | 0 |
| 235 | 20231020 | 144400 | 1836241925 | 4975 | 4965 | 4975 | 4965 | 752 |
| 236 | 20231020 | 144300 | 1832507135 | 4965 | 4965 | 4965 | 4965 | 457 |
| 237 | 20231020 | 144200 | 1830238130 | 4965 | 4965 | 4965 | 4965 | 383 |
| 238 | 20231020 | 144100 | 1828336535 | 4970 | 4965 | 4970 | 4960 | 428 |
| 239 | 20231020 | 144000 | 1826211980 | 4960 | 4965 | 4965 | 4960 | 501 |
| 240 | 20231020 | 143900 | 1823727010 | 4970 | 4965 | 4970 | 4965 | 32 |
| 241 | 20231020 | 143800 | 1823568110 | 4960 | 4970 | 4970 | 4960 | 705 |
| 242 | 20231020 | 143700 | 1820067930 | 4975 | 4975 | 4975 | 4975 | 1613 |
| 243 | 20231020 | 143600 | 1812043255 | 4975 | 4985 | 4985 | 4975 | 2090 |
| 244 | 20231020 | 143500 | 1801645460 | 4980 | 4985 | 4985 | 4980 | 622 |
| 245 | 20231020 | 143400 | 1798547840 | 4980 | 4985 | 4985 | 4980 | 691 |
| 246 | 20231020 | 143300 | 1795104525 | 4985 | 4980 | 4985 | 4980 | 366 |
| 247 | 20231020 | 143200 | 1793281835 | 4985 | 4985 | 4985 | 4985 | 287 |
| 248 | 20231020 | 143100 | 1791851140 | 4985 | 4980 | 4990 | 4980 | 564 |
| 249 | 20231020 | 143000 | 1789040875 | 4985 | 4985 | 4985 | 4985 | 93 |
| 250 | 20231020 | 142900 | 1788577270 | 4990 | 4980 | 4990 | 4980 | 415 |
| 251 | 20231020 | 142800 | 1786510070 | 4990 | 4990 | 4990 | 4980 | 272 |
| 252 | 20231020 | 142700 | 1785154560 | 4985 | 4985 | 4985 | 4980 | 482 |
| 253 | 20231020 | 142600 | 1782753610 | 4990 | 4985 | 4990 | 4985 | 381 |
| 254 | 20231020 | 142500 | 1780852695 | 4985 | 4990 | 4990 | 4980 | 448 |
| 255 | 20231020 | 142400 | 1778619620 | 4990 | 4985 | 4990 | 4985 | 424 |
| 256 | 20231020 | 142300 | 1776505520 | 4990 | 4995 | 4995 | 4980 | 340 |
| 257 | 20231020 | 142200 | 1774811550 | 4990 | 4990 | 4990 | 4985 | 278 |
| 258 | 20231020 | 142100 | 1773424795 | 4985 | 4990 | 4990 | 4985 | 566 |
| 259 | 20231020 | 142000 | 1770602110 | 4990 | 4990 | 4990 | 4990 | 69 |
| 260 | 20231020 | 141900 | 1770257800 | 5000 | 5000 | 5000 | 4980 | 3575 |
| 261 | 20231020 | 141800 | 1752450080 | 5000 | 5010 | 5010 | 5000 | 3 |
| 262 | 20231020 | 141700 | 1752435070 | 4990 | 4985 | 4990 | 4985 | 446 |
| 263 | 20231020 | 141600 | 1750211260 | 4985 | 4980 | 4985 | 4980 | 318 |
| 264 | 20231020 | 141500 | 1748627530 | 4980 | 4985 | 4985 | 4975 | 1138 |
| 265 | 20231020 | 141400 | 1742958895 | 4975 | 4985 | 4985 | 4975 | 695 |
| 266 | 20231020 | 141300 | 1739498270 | 4980 | 4990 | 4990 | 4980 | 266 |
| 267 | 20231020 | 141200 | 1738172730 | 4995 | 4995 | 4995 | 4990 | 296 |
| 268 | 20231020 | 141100 | 1736695620 | 5000 | 5000 | 5010 | 4995 | 4330 |
| 269 | 20231020 | 141000 | 1715052200 | 5010 | 5000 | 5010 | 5000 | 427 |
| 270 | 20231020 | 140900 | 1712917090 | 5010 | 5010 | 5010 | 5010 | 2 |
| 271 | 20231020 | 140800 | 1712907070 | 5010 | 5000 | 5010 | 5000 | 476 |
| 272 | 20231020 | 140700 | 1710527050 | 5010 | 5010 | 5020 | 5010 | 1390 |
| 273 | 20231020 | 140600 | 1703563140 | 5020 | 5010 | 5020 | 5010 | 266 |
| 274 | 20231020 | 140500 | 1702230470 | 5020 | 5010 | 5020 | 5010 | 98 |
| 275 | 20231020 | 140400 | 1701739480 | 5020 | 5010 | 5020 | 5010 | 842 |
| 276 | 20231020 | 140300 | 1697521030 | 5020 | 5020 | 5020 | 5020 | 42 |
| 277 | 20231020 | 140200 | 1697310190 | 5010 | 5010 | 5020 | 5010 | 752 |
| 278 | 20231020 | 140100 | 1693541550 | 5020 | 5020 | 5020 | 5010 | 332 |
| 279 | 20231020 | 140000 | 1691878190 | 5010 | 5010 | 5010 | 5010 | 559 |
| 280 | 20231020 | 135900 | 1689077600 | 5020 | 5020 | 5020 | 5020 | 499 |
| 281 | 20231020 | 135800 | 1686572620 | 5030 | 5020 | 5030 | 5020 | 446 |
| 282 | 20231020 | 135700 | 1684333690 | 5030 | 5040 | 5040 | 5030 | 133 |
| 283 | 20231020 | 135600 | 1683664690 | 5030 | 5040 | 5040 | 5030 | 322 |
| 284 | 20231020 | 135500 | 1682045020 | 5040 | 5040 | 5040 | 5030 | 1961 |
| 285 | 20231020 | 135400 | 1672162740 | 5040 | 5030 | 5040 | 5030 | 1679 |
| 286 | 20231020 | 135300 | 1663707350 | 5030 | 5030 | 5030 | 5030 | 169 |
| 287 | 20231020 | 135200 | 1662857280 | 5020 | 5020 | 5030 | 5020 | 1149 |
| 288 | 20231020 | 135100 | 1657081510 | 5010 | 5020 | 5020 | 5010 | 115 |
| 289 | 20231020 | 135000 | 1656504360 | 5020 | 5020 | 5020 | 5010 | 645 |
| 290 | 20231020 | 134900 | 1653268460 | 5030 | 5030 | 5030 | 5030 | 1 |
| 291 | 20231020 | 134800 | 1653263430 | 5010 | 5040 | 5040 | 5010 | 1146 |
| 292 | 20231020 | 134700 | 1647508540 | 5040 | 5010 | 5040 | 5010 | 1067 |
| 293 | 20231020 | 134600 | 1642146870 | 5020 | 5020 | 5020 | 5020 | 100 |
| 294 | 20231020 | 134500 | 1641644870 | 5020 | 5020 | 5030 | 5020 | 509 |
| 295 | 20231020 | 134400 | 1639088140 | 5020 | 5030 | 5030 | 5020 | 214 |
| 296 | 20231020 | 134300 | 1638012560 | 5030 | 5020 | 5030 | 5020 | 421 |
| 297 | 20231020 | 134200 | 1635898930 | 5010 | 5010 | 5010 | 5010 | 30 |
| 298 | 20231020 | 134100 | 1635748630 | 5030 | 5030 | 5030 | 5010 | 1007 |
| 299 | 20231020 | 134000 | 1630690100 | 5020 | 5010 | 5020 | 5010 | 1493 |
| 300 | 20231020 | 133900 | 1623197850 | 5020 | 5010 | 5020 | 5010 | 273 |
| 301 | 20231020 | 133800 | 1621830090 | 5020 | 5020 | 5020 | 5010 | 248 |
| 302 | 20231020 | 133700 | 1620587560 | 5020 | 5000 | 5020 | 5000 | 692 |
| 303 | 20231020 | 133600 | 1617124280 | 5010 | 5000 | 5010 | 5000 | 186 |
| 304 | 20231020 | 133500 | 1616194260 | 5010 | 5010 | 5020 | 5000 | 506 |
| 305 | 20231020 | 133400 | 1613661830 | 5010 | 5010 | 5010 | 5000 | 304 |
| 306 | 20231020 | 133300 | 1612138800 | 5000 | 5000 | 5010 | 5000 | 482 |
| 307 | 20231020 | 133200 | 1609728650 | 5010 | 5010 | 5010 | 5000 | 117 |
| 308 | 20231020 | 133100 | 1609142980 | 5010 | 5010 | 5020 | 5010 | 1876 |
| 309 | 20231020 | 133000 | 1599744200 | 5010 | 4990 | 5010 | 4990 | 481 |
| 310 | 20231020 | 132900 | 1597341290 | 4995 | 4995 | 4995 | 4990 | 367 |
| 311 | 20231020 | 132800 | 1595509450 | 4990 | 4990 | 4990 | 4990 | 556 |
| 312 | 20231020 | 132700 | 1592735010 | 4980 | 4980 | 4985 | 4980 | 368 |
| 313 | 20231020 | 132600 | 1590902345 | 4980 | 4975 | 4980 | 4975 | 333 |
| 314 | 20231020 | 132500 | 1589244790 | 4970 | 4975 | 4975 | 4970 | 577 |
| 315 | 20231020 | 132400 | 1586374855 | 4980 | 4970 | 4980 | 4970 | 365 |
| 316 | 20231020 | 132300 | 1584560795 | 4975 | 4970 | 4975 | 4970 | 552 |
| 317 | 20231020 | 132200 | 1581815825 | 4975 | 4970 | 4975 | 4970 | 454 |
| 318 | 20231020 | 132100 | 1579559400 | 4975 | 4975 | 4975 | 4970 | 85 |
| 319 | 20231020 | 132000 | 1579136940 | 4970 | 4965 | 4970 | 4965 | 1288 |
| 320 | 20231020 | 131900 | 1572738390 | 4970 | 4970 | 4970 | 4970 | 8 |
| 321 | 20231020 | 131800 | 1572698630 | 4970 | 4970 | 4970 | 4965 | 329 |
| 322 | 20231020 | 131700 | 1571065130 | 4970 | 4965 | 4970 | 4965 | 235 |
| 323 | 20231020 | 131600 | 1569898345 | 4970 | 4965 | 4970 | 4965 | 266 |
| 324 | 20231020 | 131500 | 1568577650 | 4970 | 4975 | 4975 | 4970 | 669 |
| 325 | 20231020 | 131400 | 1565252470 | 4975 | 4980 | 4980 | 4965 | 424 |
| 326 | 20231020 | 131300 | 1563145700 | 4970 | 4980 | 4980 | 4970 | 1449 |
| 327 | 20231020 | 131200 | 1555939350 | 4975 | 4980 | 4985 | 4975 | 1086 |
| 328 | 20231020 | 131100 | 1550530055 | 4980 | 4985 | 4985 | 4980 | 308 |
| 329 | 20231020 | 131000 | 1548996175 | 4990 | 4985 | 4990 | 4970 | 1288 |
| 330 | 20231020 | 130900 | 1542580135 | 4985 | 4980 | 4985 | 4980 | 564 |
| 331 | 20231020 | 130800 | 1539771410 | 4980 | 4975 | 4980 | 4970 | 1532 |
| 332 | 20231020 | 130700 | 1532148345 | 4965 | 4970 | 4970 | 4965 | 331 |
| 333 | 20231020 | 130600 | 1530504670 | 4975 | 4960 | 4975 | 4955 | 2171 |
| 334 | 20231020 | 130500 | 1519730510 | 4960 | 4950 | 4965 | 4950 | 1259 |
| 335 | 20231020 | 130400 | 1513489200 | 4940 | 4945 | 4950 | 4940 | 560 |
| 336 | 20231020 | 130300 | 1510720050 | 4945 | 4945 | 4945 | 4940 | 590 |
| 337 | 20231020 | 130200 | 1507804455 | 4935 | 4935 | 4945 | 4935 | 375 |
| 338 | 20231020 | 130100 | 1505953120 | 4930 | 4935 | 4935 | 4930 | 638 |
| 339 | 20231020 | 130000 | 1502805785 | 4935 | 4935 | 4940 | 4935 | 249 |
| 340 | 20231020 | 125900 | 1501576455 | 4935 | 4935 | 4935 | 4935 | 353 |
| 341 | 20231020 | 125800 | 1499834400 | 4935 | 4940 | 4940 | 4935 | 75 |
| 342 | 20231020 | 125700 | 1499464240 | 4940 | 4940 | 4940 | 4935 | 534 |
| 343 | 20231020 | 125600 | 1496828770 | 4940 | 4930 | 4940 | 4930 | 611 |
| 344 | 20231020 | 125500 | 1493812980 | 4935 | 4930 | 4935 | 4925 | 664 |
| 345 | 20231020 | 125400 | 1490537695 | 4935 | 4930 | 4935 | 4930 | 513 |
| 346 | 20231020 | 125300 | 1488006540 | 4930 | 4940 | 4940 | 4930 | 270 |
| 347 | 20231020 | 125200 | 1486675390 | 4940 | 4935 | 4940 | 4935 | 77 |
| 348 | 20231020 | 125100 | 1486295050 | 4930 | 4935 | 4935 | 4925 | 485 |
| 349 | 20231020 | 125000 | 1483905060 | 4930 | 4920 | 4930 | 4920 | 193 |
| 350 | 20231020 | 124900 | 1482954570 | 4920 | 4920 | 4935 | 4920 | 3236 |
| 351 | 20231020 | 124800 | 1467004385 | 4915 | 4915 | 4920 | 4915 | 216 |
| 352 | 20231020 | 124700 | 1465942740 | 4910 | 4920 | 4925 | 4910 | 579 |
| 353 | 20231020 | 124600 | 1463096975 | 4920 | 4920 | 4920 | 4920 | 1 |
| 354 | 20231020 | 124500 | 1463092055 | 4915 | 4915 | 4915 | 4915 | 365 |
| 355 | 20231020 | 124400 | 1461298080 | 4925 | 4925 | 4925 | 4920 | 203 |
| 356 | 20231020 | 124300 | 1460299305 | 4915 | 4920 | 4920 | 4915 | 618 |
| 357 | 20231020 | 124200 | 1457260065 | 4920 | 4920 | 4920 | 4920 | 433 |
| 358 | 20231020 | 124100 | 1455129705 | 4920 | 4915 | 4920 | 4915 | 1004 |
| 359 | 20231020 | 124000 | 1450194970 | 4920 | 4920 | 4920 | 4920 | 363 |
| 360 | 20231020 | 123900 | 1448409010 | 4925 | 4925 | 4925 | 4920 | 269 |
| 361 | 20231020 | 123800 | 1447085505 | 4925 | 4925 | 4930 | 4925 | 805 |
| 362 | 20231020 | 123700 | 1443120845 | 4925 | 4930 | 4930 | 4925 | 198 |
| 363 | 20231020 | 123600 | 1442145690 | 4925 | 4925 | 4925 | 4925 | 676 |
| 364 | 20231020 | 123500 | 1438816390 | 4925 | 4920 | 4930 | 4920 | 775 |
| 365 | 20231020 | 123400 | 1435000730 | 4925 | 4920 | 4925 | 4915 | 456 |
| 366 | 20231020 | 123300 | 1432758280 | 4925 | 4920 | 4925 | 4920 | 10 |
| 367 | 20231020 | 123200 | 1432709055 | 4930 | 4930 | 4930 | 4920 | 356 |
| 368 | 20231020 | 123100 | 1430956505 | 4925 | 4930 | 4930 | 4925 | 1009 |
| 369 | 20231020 | 123000 | 1425987105 | 4930 | 4930 | 4935 | 4925 | 324 |
| 370 | 20231020 | 122900 | 1424390905 | 4930 | 4930 | 4930 | 4930 | 192 |
| 371 | 20231020 | 122800 | 1423444345 | 4930 | 4935 | 4935 | 4930 | 528 |
| 372 | 20231020 | 122700 | 1420840995 | 4935 | 4930 | 4935 | 4930 | 327 |
| 373 | 20231020 | 122600 | 1419228880 | 4935 | 4930 | 4935 | 4925 | 666 |
| 374 | 20231020 | 122500 | 1415945725 | 4935 | 4935 | 4935 | 4930 | 64 |
| 375 | 20231020 | 122400 | 1415629950 | 4930 | 4935 | 4935 | 4925 | 493 |
| 376 | 20231020 | 122300 | 1413199190 | 4930 | 4930 | 4930 | 4930 | 475 |
| 377 | 20231020 | 122200 | 1410857440 | 4930 | 4935 | 4935 | 4930 | 269 |
| 378 | 20231020 | 122100 | 1409531245 | 4935 | 4940 | 4940 | 4935 | 64 |
| 379 | 20231020 | 122000 | 1409215400 | 4940 | 4935 | 4940 | 4930 | 460 |
| 380 | 20231020 | 121900 | 1406945545 | 4935 | 4935 | 4935 | 4935 | 291 |
| 381 | 20231020 | 121800 | 1405509460 | 4935 | 4935 | 4940 | 4935 | 395 |
| 382 | 20231020 | 121700 | 1403560110 | 4935 | 4935 | 4935 | 4935 | 156 |
| 383 | 20231020 | 121600 | 1402790250 | 4935 | 4935 | 4935 | 4935 | 662 |
| 384 | 20231020 | 121500 | 1399523280 | 4930 | 4935 | 4935 | 4930 | 264 |
| 385 | 20231020 | 121400 | 1398220860 | 4940 | 4935 | 4940 | 4935 | 773 |
| 386 | 20231020 | 121300 | 1394404535 | 4935 | 4925 | 4935 | 4920 | 901 |
| 387 | 20231020 | 121200 | 1389964565 | 4935 | 4930 | 4935 | 4925 | 205 |
| 388 | 20231020 | 121100 | 1388953915 | 4925 | 4925 | 4935 | 4920 | 664 |
| 389 | 20231020 | 121000 | 1385684410 | 4925 | 4925 | 4925 | 4920 | 109 |
| 390 | 20231020 | 120900 | 1385147735 | 4915 | 4930 | 4930 | 4915 | 465 |
| 391 | 20231020 | 120800 | 1382860225 | 4930 | 4935 | 4935 | 4920 | 1646 |
| 392 | 20231020 | 120700 | 1374752410 | 4940 | 4935 | 4940 | 4930 | 385 |
| 393 | 20231020 | 120600 | 1372853350 | 4935 | 4940 | 4940 | 4935 | 252 |
| 394 | 20231020 | 120500 | 1371609705 | 4935 | 4935 | 4940 | 4930 | 280 |
| 395 | 20231020 | 120400 | 1370228920 | 4940 | 4940 | 4940 | 4935 | 181 |
| 396 | 20231020 | 120300 | 1369335475 | 4940 | 4940 | 4945 | 4935 | 409 |
| 397 | 20231020 | 120200 | 1367315795 | 4940 | 4940 | 4940 | 4940 | 359 |
| 398 | 20231020 | 120100 | 1365542335 | 4940 | 4940 | 4945 | 4935 | 301 |
| 399 | 20231020 | 120000 | 1364056340 | 4935 | 4925 | 4940 | 4925 | 655 |
| 400 | 20231020 | 115900 | 1360828095 | 4925 | 4910 | 4925 | 4910 | 632 |
| 401 | 20231020 | 115800 | 1357724090 | 4910 | 4895 | 4910 | 4895 | 360 |
| 402 | 20231020 | 115700 | 1355957990 | 4895 | 4910 | 4920 | 4895 | 468 |
| 403 | 20231020 | 115600 | 1353662815 | 4905 | 4900 | 4910 | 4895 | 1257 |
| 404 | 20231020 | 115500 | 1347509065 | 4900 | 4910 | 4915 | 4900 | 332 |
| 405 | 20231020 | 115400 | 1345881575 | 4905 | 4905 | 4905 | 4905 | 505 |
| 406 | 20231020 | 115300 | 1343404550 | 4905 | 4890 | 4905 | 4890 | 2287 |
| 407 | 20231020 | 115200 | 1332214340 | 4890 | 4875 | 4890 | 4875 | 540 |
| 408 | 20231020 | 115100 | 1329579075 | 4880 | 4885 | 4885 | 4880 | 338 |
| 409 | 20231020 | 115000 | 1327929605 | 4885 | 4885 | 4885 | 4875 | 665 |
| 410 | 20231020 | 114900 | 1324685220 | 4885 | 4880 | 4885 | 4880 | 359 |
| 411 | 20231020 | 114800 | 1322932480 | 4885 | 4875 | 4885 | 4875 | 514 |
| 412 | 20231020 | 114700 | 1320425460 | 4880 | 4875 | 4880 | 4875 | 178 |
| 413 | 20231020 | 114600 | 1319557705 | 4880 | 4880 | 4880 | 4875 | 646 |
| 414 | 20231020 | 114500 | 1316408135 | 4880 | 4880 | 4880 | 4880 | 140 |
| 415 | 20231020 | 114400 | 1315724935 | 4875 | 4875 | 4880 | 4875 | 570 |
| 416 | 20231020 | 114300 | 1312945930 | 4880 | 4875 | 4880 | 4875 | 554 |
| 417 | 20231020 | 114200 | 1310244680 | 4875 | 4880 | 4880 | 4875 | 621 |
| 418 | 20231020 | 114100 | 1307216195 | 4875 | 4880 | 4880 | 4875 | 1209 |
| 419 | 20231020 | 114000 | 1301321290 | 4880 | 4875 | 4880 | 4875 | 885 |
| 420 | 20231020 | 113900 | 1297006360 | 4875 | 4870 | 4875 | 4870 | 119 |
| 421 | 20231020 | 113800 | 1296426735 | 4875 | 4880 | 4880 | 4875 | 2593 |
| 422 | 20231020 | 113700 | 1283785855 | 4880 | 4885 | 4885 | 4880 | 3354 |
| 423 | 20231020 | 113600 | 1267418035 | 4885 | 4880 | 4885 | 4880 | 3542 |
| 424 | 20231020 | 113500 | 1250131925 | 4885 | 4885 | 4885 | 4885 | 17 |
| 425 | 20231020 | 113400 | 1250048880 | 4885 | 4890 | 4890 | 4880 | 1355 |
| 426 | 20231020 | 113300 | 1243425975 | 4890 | 4895 | 4895 | 4890 | 2025 |
| 427 | 20231020 | 113200 | 1233513700 | 4880 | 4880 | 4895 | 4880 | 687 |
| 428 | 20231020 | 113100 | 1230160560 | 4885 | 4885 | 4885 | 4880 | 188 |
| 429 | 20231020 | 113000 | 1229242965 | 4880 | 4880 | 4885 | 4880 | 3396 |
| 430 | 20231020 | 112900 | 1212665715 | 4880 | 4875 | 4885 | 4875 | 764 |
| 431 | 20231020 | 112800 | 1208939535 | 4880 | 4880 | 4885 | 4875 | 1676 |
| 432 | 20231020 | 112700 | 1200766480 | 4880 | 4890 | 4890 | 4880 | 12111 |
| 433 | 20231020 | 112600 | 1141556360 | 4895 | 4900 | 4900 | 4890 | 382 |
| 434 | 20231020 | 112500 | 1139687890 | 4900 | 4900 | 4905 | 4895 | 11613 |
| 435 | 20231020 | 112400 | 1082824935 | 4905 | 4900 | 4905 | 4900 | 2238 |
| 436 | 20231020 | 112300 | 1071858520 | 4905 | 4905 | 4905 | 4900 | 2099 |
| 437 | 20231020 | 112200 | 1061564245 | 4905 | 4905 | 4905 | 4900 | 12143 |
| 438 | 20231020 | 112100 | 1002057545 | 4905 | 4910 | 4910 | 4905 | 1773 |
| 439 | 20231020 | 112000 | 993360935 | 4910 | 4910 | 4910 | 4905 | 4695 |
| 440 | 20231020 | 111900 | 970327665 | 4910 | 4920 | 4920 | 4910 | 1862 |
| 441 | 20231020 | 111800 | 961184185 | 4920 | 4920 | 4920 | 4915 | 348 |
| 442 | 20231020 | 111700 | 959473050 | 4925 | 4925 | 4925 | 4915 | 1245 |
| 443 | 20231020 | 111600 | 953353765 | 4925 | 4925 | 4925 | 4920 | 2410 |
| 444 | 20231020 | 111500 | 941493015 | 4920 | 4925 | 4925 | 4920 | 3789 |
| 445 | 20231020 | 111400 | 922842750 | 4930 | 4930 | 4930 | 4925 | 220 |
| 446 | 20231020 | 111300 | 921758745 | 4925 | 4925 | 4925 | 4925 | 2864 |
| 447 | 20231020 | 111200 | 907653545 | 4925 | 4930 | 4935 | 4925 | 1080 |
| 448 | 20231020 | 111100 | 902331640 | 4940 | 4940 | 4940 | 4930 | 1444 |
| 449 | 20231020 | 111000 | 895202845 | 4940 | 4930 | 4945 | 4930 | 898 |
| 450 | 20231020 | 110900 | 890773700 | 4935 | 4930 | 4935 | 4930 | 424 |
| 451 | 20231020 | 110800 | 888683370 | 4930 | 4930 | 4930 | 4930 | 100 |
| 452 | 20231020 | 110700 | 888190370 | 4925 | 4935 | 4935 | 4925 | 850 |
| 453 | 20231020 | 110600 | 883999710 | 4935 | 4930 | 4935 | 4930 | 543 |
| 454 | 20231020 | 110500 | 881322675 | 4935 | 4930 | 4935 | 4930 | 300 |
| 455 | 20231020 | 110400 | 879843175 | 4935 | 4945 | 4945 | 4930 | 1097 |
| 456 | 20231020 | 110300 | 874433420 | 4945 | 4935 | 4945 | 4935 | 614 |
| 457 | 20231020 | 110200 | 871402310 | 4950 | 4940 | 4950 | 4935 | 4608 |
| 458 | 20231020 | 110100 | 848658790 | 4940 | 4950 | 4950 | 4940 | 1258 |
| 459 | 20231020 | 110000 | 842444120 | 4950 | 4950 | 4950 | 4940 | 265 |
| 460 | 20231020 | 105900 | 841133920 | 4955 | 4950 | 4955 | 4950 | 420 |
| 461 | 20231020 | 105800 | 839054135 | 4955 | 4945 | 4955 | 4940 | 12150 |
| 462 | 20231020 | 105700 | 779007765 | 4950 | 4955 | 4955 | 4950 | 11574 |
| 463 | 20231020 | 105600 | 721704010 | 4960 | 4950 | 4960 | 4950 | 1318 |
| 464 | 20231020 | 105500 | 715170580 | 4955 | 4955 | 4955 | 4955 | 27 |
| 465 | 20231020 | 105400 | 715036795 | 4950 | 4955 | 4955 | 4950 | 1253 |
| 466 | 20231020 | 105300 | 708829500 | 4955 | 4955 | 4955 | 4950 | 312 |
| 467 | 20231020 | 105200 | 707285090 | 4950 | 4955 | 4955 | 4950 | 453 |
| 468 | 20231020 | 105100 | 705042430 | 4950 | 4950 | 4950 | 4950 | 116 |
| 469 | 20231020 | 105000 | 704468230 | 4950 | 4955 | 4955 | 4945 | 571 |
| 470 | 20231020 | 104900 | 701642070 | 4955 | 4955 | 4955 | 4955 | 46 |
| 471 | 20231020 | 104800 | 701414140 | 4950 | 4955 | 4960 | 4950 | 1073 |
| 472 | 20231020 | 104700 | 696102745 | 4950 | 4955 | 4955 | 4950 | 186 |
| 473 | 20231020 | 104600 | 695181945 | 4950 | 4955 | 4955 | 4950 | 1040 |
| 474 | 20231020 | 104500 | 690031305 | 4955 | 4955 | 4955 | 4955 | 17 |
| 475 | 20231020 | 104400 | 689947070 | 4960 | 4955 | 4960 | 4950 | 302 |
| 476 | 20231020 | 104300 | 688451940 | 4955 | 4960 | 4960 | 4955 | 2545 |
| 477 | 20231020 | 104200 | 675833930 | 4960 | 4960 | 4960 | 4960 | 0 |
| 478 | 20231020 | 104100 | 675833930 | 4960 | 4965 | 4965 | 4960 | 265 |
| 479 | 20231020 | 104000 | 674519220 | 4965 | 4965 | 4965 | 4960 | 616 |
| 480 | 20231020 | 103900 | 671461605 | 4965 | 4960 | 4965 | 4960 | 573 |
| 481 | 20231020 | 103800 | 668619515 | 4960 | 4960 | 4960 | 4960 | 294 |
| 482 | 20231020 | 103700 | 667161275 | 4960 | 4960 | 4965 | 4960 | 413 |
| 483 | 20231020 | 103600 | 665112735 | 4965 | 4965 | 4965 | 4965 | 3 |
| 484 | 20231020 | 103500 | 665097840 | 4970 | 4960 | 4970 | 4960 | 267 |
| 485 | 20231020 | 103400 | 663773510 | 4960 | 4955 | 4960 | 4955 | 83 |
| 486 | 20231020 | 103300 | 663361835 | 4960 | 4960 | 4960 | 4955 | 424 |
| 487 | 20231020 | 103200 | 661260120 | 4955 | 4955 | 4955 | 4955 | 0 |
| 488 | 20231020 | 103100 | 661260120 | 4955 | 4955 | 4955 | 4955 | 0 |
| 489 | 20231020 | 103000 | 661260120 | 4955 | 4970 | 4970 | 4950 | 360 |
| 490 | 20231020 | 102900 | 659475120 | 4975 | 4955 | 4975 | 4945 | 14187 |
| 491 | 20231020 | 102800 | 589189850 | 4945 | 4955 | 4955 | 4945 | 319 |
| 492 | 20231020 | 102700 | 587612295 | 4950 | 4950 | 4950 | 4950 | 4109 |
| 493 | 20231020 | 102600 | 567272745 | 4950 | 4950 | 4950 | 4950 | 858 |
| 494 | 20231020 | 102500 | 563025645 | 4955 | 4960 | 4960 | 4955 | 2171 |
| 495 | 20231020 | 102400 | 552267510 | 4960 | 4960 | 4960 | 4960 | 4 |
| 496 | 20231020 | 102300 | 552247670 | 4955 | 4955 | 4955 | 4955 | 102 |
| 497 | 20231020 | 102200 | 551742260 | 4950 | 4950 | 4950 | 4950 | 6 |
| 498 | 20231020 | 102100 | 551712560 | 4945 | 4945 | 4945 | 4945 | 192 |
| 499 | 20231020 | 102000 | 550763120 | 4945 | 4945 | 4945 | 4945 | 233 |
| 500 | 20231020 | 101900 | 549610935 | 4945 | 4945 | 4945 | 4945 | 60 |
| 501 | 20231020 | 101800 | 549314235 | 4945 | 4950 | 4950 | 4945 | 1723 |
| 502 | 20231020 | 101700 | 540793845 | 4945 | 4950 | 4950 | 4945 | 482 |
| 503 | 20231020 | 101600 | 538408045 | 4950 | 4950 | 4950 | 4950 | 66 |
| 504 | 20231020 | 101500 | 538081345 | 4950 | 4950 | 4950 | 4950 | 7 |
| 505 | 20231020 | 101400 | 538046695 | 4950 | 4955 | 4955 | 4950 | 3243 |
| 506 | 20231020 | 101300 | 521992955 | 4970 | 4970 | 4970 | 4970 | 5 |
| 507 | 20231020 | 101200 | 521968105 | 4955 | 4960 | 4970 | 4955 | 382 |
| 508 | 20231020 | 101100 | 520072645 | 4960 | 4960 | 4970 | 4960 | 460 |
| 509 | 20231020 | 101000 | 517791005 | 4960 | 4960 | 4960 | 4960 | 17 |
| 510 | 20231020 | 100900 | 517706685 | 4960 | 4960 | 4960 | 4960 | 56 |
| 511 | 20231020 | 100800 | 517428925 | 4960 | 4960 | 4960 | 4955 | 29 |
| 512 | 20231020 | 100700 | 517285175 | 4955 | 4960 | 4960 | 4955 | 622 |
| 513 | 20231020 | 100600 | 514203155 | 4955 | 4955 | 4960 | 4955 | 715 |
| 514 | 20231020 | 100500 | 510660325 | 4960 | 4960 | 4960 | 4960 | 153 |
| 515 | 20231020 | 100400 | 509901445 | 4970 | 4970 | 4970 | 4970 | 10 |
| 516 | 20231020 | 100300 | 509851745 | 4970 | 4960 | 4970 | 4960 | 1343 |
| 517 | 20231020 | 100200 | 503190295 | 4955 | 4955 | 4960 | 4955 | 1026 |
| 518 | 20231020 | 100100 | 498106385 | 4950 | 4950 | 4950 | 4950 | 377 |
| 519 | 20231020 | 100000 | 496240235 | 4950 | 4945 | 4950 | 4940 | 121 |
| 520 | 20231020 | 095900 | 495642220 | 4950 | 4945 | 4950 | 4945 | 1429 |
| 521 | 20231020 | 095800 | 488575565 | 4945 | 4950 | 4950 | 4945 | 1240 |
| 522 | 20231020 | 095700 | 482443180 | 4950 | 4950 | 4955 | 4950 | 1492 |
| 523 | 20231020 | 095600 | 475057760 | 4950 | 4950 | 4960 | 4950 | 128 |
| 524 | 20231020 | 095500 | 474423945 | 4945 | 4960 | 4960 | 4945 | 10041 |
| 525 | 20231020 | 095400 | 424704340 | 4960 | 4960 | 4960 | 4960 | 26 |
| 526 | 20231020 | 095300 | 424575380 | 4960 | 4965 | 4965 | 4955 | 440 |
| 527 | 20231020 | 095200 | 422393975 | 4965 | 4965 | 4965 | 4960 | 320 |
| 528 | 20231020 | 095100 | 420806440 | 4965 | 4970 | 4970 | 4965 | 128 |
| 529 | 20231020 | 095000 | 420170910 | 4970 | 4965 | 4970 | 4960 | 5228 |
| 530 | 20231020 | 094900 | 394235420 | 4965 | 4965 | 4965 | 4965 | 50 |
| 531 | 20231020 | 094800 | 393987170 | 4965 | 4970 | 4970 | 4965 | 382 |
| 532 | 20231020 | 094700 | 392088865 | 4970 | 4970 | 4980 | 4970 | 402 |
| 533 | 20231020 | 094600 | 390089390 | 4980 | 4980 | 4980 | 4980 | 90 |
| 534 | 20231020 | 094500 | 389641190 | 4980 | 4980 | 4980 | 4975 | 17 |
| 535 | 20231020 | 094400 | 389556580 | 4980 | 4980 | 4980 | 4970 | 118 |
| 536 | 20231020 | 094300 | 388969800 | 4970 | 4980 | 4980 | 4970 | 3102 |
| 537 | 20231020 | 094200 | 373544815 | 4995 | 4985 | 4995 | 4985 | 7 |
| 538 | 20231020 | 094100 | 373509890 | 4985 | 4985 | 4985 | 4985 | 155 |
| 539 | 20231020 | 094000 | 372737215 | 4985 | 5000 | 5000 | 4985 | 256 |
| 540 | 20231020 | 093900 | 371459745 | 5000 | 4975 | 5000 | 4975 | 1411 |
| 541 | 20231020 | 093800 | 364405300 | 4975 | 4975 | 4980 | 4975 | 605 |
| 542 | 20231020 | 093700 | 361395415 | 4975 | 4975 | 4980 | 4975 | 198 |
| 543 | 20231020 | 093600 | 360409450 | 4975 | 4955 | 4975 | 4955 | 205 |
| 544 | 20231020 | 093500 | 359389695 | 4975 | 4975 | 4975 | 4950 | 2010 |
| 545 | 20231020 | 093400 | 349438880 | 4950 | 4970 | 4975 | 4950 | 11356 |
| 546 | 20231020 | 093300 | 293109000 | 4975 | 4980 | 4980 | 4975 | 146 |
| 547 | 20231020 | 093200 | 292382635 | 4975 | 4985 | 4985 | 4975 | 5601 |
| 548 | 20231020 | 093100 | 264505375 | 4985 | 4985 | 4990 | 4980 | 988 |
| 549 | 20231020 | 093000 | 259579150 | 4990 | 4990 | 4990 | 4990 | 3 |
| 550 | 20231020 | 092900 | 259564180 | 4990 | 4990 | 4990 | 4990 | 518 |
| 551 | 20231020 | 092800 | 256979360 | 4990 | 4990 | 4990 | 4985 | 132 |
| 552 | 20231020 | 092700 | 256320875 | 5000 | 5000 | 5000 | 4990 | 983 |
| 553 | 20231020 | 092600 | 251410880 | 4990 | 5010 | 5010 | 4990 | 315 |
| 554 | 20231020 | 092500 | 249834810 | 4990 | 5000 | 5000 | 4990 | 111 |
| 555 | 20231020 | 092400 | 249279910 | 5000 | 5000 | 5000 | 4990 | 68 |
| 556 | 20231020 | 092300 | 248939930 | 5000 | 4985 | 5010 | 4980 | 187 |
| 557 | 20231020 | 092200 | 248007830 | 4985 | 4980 | 5020 | 4980 | 251 |
| 558 | 20231020 | 092100 | 246754600 | 4995 | 4985 | 4995 | 4975 | 321 |
| 559 | 20231020 | 092000 | 245156035 | 4995 | 4995 | 4995 | 4970 | 1743 |
| 560 | 20231020 | 091900 | 236484550 | 4995 | 4995 | 4995 | 4970 | 526 |
| 561 | 20231020 | 091800 | 233866875 | 5000 | 4975 | 5000 | 4970 | 1923 |
| 562 | 20231020 | 091700 | 224304320 | 4975 | 4995 | 5000 | 4975 | 5392 |
| 563 | 20231020 | 091600 | 197432490 | 4995 | 5000 | 5000 | 4995 | 4468 |
| 564 | 20231020 | 091500 | 175094015 | 5010 | 5020 | 5020 | 5010 | 4152 |
| 565 | 20231020 | 091400 | 154292335 | 5020 | 5020 | 5030 | 5010 | 283 |
| 566 | 20231020 | 091300 | 152874375 | 5020 | 5020 | 5030 | 5010 | 193 |
| 567 | 20231020 | 091200 | 151906225 | 5030 | 5030 | 5030 | 5030 | 90 |
| 568 | 20231020 | 091100 | 151453525 | 5030 | 5000 | 5030 | 5000 | 156 |
| 569 | 20231020 | 091000 | 150673495 | 5000 | 4990 | 5000 | 4990 | 2882 |
| 570 | 20231020 | 090900 | 136292215 | 4990 | 5010 | 5010 | 4990 | 9545 |
| 571 | 20231020 | 090800 | 88581040 | 5010 | 5020 | 5030 | 5010 | 2781 |
| 572 | 20231020 | 090700 | 74645100 | 5010 | 5030 | 5030 | 5010 | 5281 |
| 573 | 20231020 | 090600 | 48129430 | 5040 | 5040 | 5040 | 5040 | 118 |
| 574 | 20231020 | 090500 | 47534710 | 5040 | 5040 | 5040 | 5040 | 27 |
| 575 | 20231020 | 090400 | 47398630 | 5040 | 5030 | 5040 | 5030 | 1581 |
| 576 | 20231020 | 090300 | 39446190 | 5050 | 5040 | 5050 | 5030 | 548 |
| 577 | 20231020 | 090200 | 36682850 | 5050 | 5060 | 5060 | 5040 | 665 |
| 578 | 20231020 | 090100 | 33325280 | 5040 | 5060 | 5060 | 5040 | 227 |
| 579 | 20231020 | 090000 | 32179420 | 5060 | 5060 | 5060 | 5010 | 6368 |