28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 183100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 3658 |
| 3 | 20231020 | 183000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 4 | 20231020 | 182900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 5 | 20231020 | 182800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 6 | 20231020 | 182700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 7 | 20231020 | 182600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 8 | 20231020 | 182500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 9 | 20231020 | 182400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 10 | 20231020 | 182300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 11 | 20231020 | 182200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 12 | 20231020 | 182100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 13 | 20231020 | 182000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 14 | 20231020 | 181900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 15 | 20231020 | 181800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 16 | 20231020 | 181700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 17 | 20231020 | 181600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 18 | 20231020 | 181500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 19 | 20231020 | 181400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 20 | 20231020 | 181300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 21 | 20231020 | 181200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 22 | 20231020 | 181100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 23 | 20231020 | 181000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 24 | 20231020 | 180900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 25 | 20231020 | 180800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 26 | 20231020 | 180700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 27 | 20231020 | 180600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 28 | 20231020 | 180500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 29 | 20231020 | 180400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 30 | 20231020 | 180300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 31 | 20231020 | 180200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 32 | 20231020 | 180100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 3658 |
| 33 | 20231020 | 180000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 34 | 20231020 | 175900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 35 | 20231020 | 175800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 36 | 20231020 | 175700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 37 | 20231020 | 175600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 38 | 20231020 | 175500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 39 | 20231020 | 175400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 40 | 20231020 | 175300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 41 | 20231020 | 175200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 42 | 20231020 | 175100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 43 | 20231020 | 175000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 44 | 20231020 | 174900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 45 | 20231020 | 174800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 46 | 20231020 | 174700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 47 | 20231020 | 174600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 48 | 20231020 | 174500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 49 | 20231020 | 174400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 50 | 20231020 | 174300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 51 | 20231020 | 174200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 52 | 20231020 | 174100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 53 | 20231020 | 174000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 54 | 20231020 | 173900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 55 | 20231020 | 173800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 56 | 20231020 | 173700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 57 | 20231020 | 173600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 58 | 20231020 | 173500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 59 | 20231020 | 173400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 60 | 20231020 | 173300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 61 | 20231020 | 173200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 62 | 20231020 | 173100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 3658 |
| 63 | 20231020 | 173000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 64 | 20231020 | 172900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 65 | 20231020 | 172800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 66 | 20231020 | 172700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 67 | 20231020 | 172600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 68 | 20231020 | 172500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 69 | 20231020 | 172400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 70 | 20231020 | 172300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 71 | 20231020 | 172200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 72 | 20231020 | 172100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 73 | 20231020 | 172000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 74 | 20231020 | 171900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 75 | 20231020 | 171800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 76 | 20231020 | 171700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 77 | 20231020 | 171600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 78 | 20231020 | 171500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 79 | 20231020 | 171400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 80 | 20231020 | 171300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 81 | 20231020 | 171200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 82 | 20231020 | 171100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 83 | 20231020 | 171000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 84 | 20231020 | 170900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 85 | 20231020 | 170800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 86 | 20231020 | 170700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 87 | 20231020 | 170600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 88 | 20231020 | 170500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 89 | 20231020 | 170400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 90 | 20231020 | 170300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 91 | 20231020 | 170200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 92 | 20231020 | 170100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 3658 |
| 93 | 20231020 | 170000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 94 | 20231020 | 165900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 95 | 20231020 | 165800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 96 | 20231020 | 165700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 97 | 20231020 | 165600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 98 | 20231020 | 165500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 99 | 20231020 | 165400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 100 | 20231020 | 165300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 101 | 20231020 | 165200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 102 | 20231020 | 165100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 103 | 20231020 | 165000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 104 | 20231020 | 164900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 105 | 20231020 | 164800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 106 | 20231020 | 164700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 107 | 20231020 | 164600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 108 | 20231020 | 164500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 109 | 20231020 | 164400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 110 | 20231020 | 164300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 111 | 20231020 | 164200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 112 | 20231020 | 164100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 113 | 20231020 | 164000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 114 | 20231020 | 163900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 115 | 20231020 | 163800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 116 | 20231020 | 163700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 117 | 20231020 | 163600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 118 | 20231020 | 163500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 119 | 20231020 | 163400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 120 | 20231020 | 163300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 121 | 20231020 | 163200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 122 | 20231020 | 163100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 3658 |
| 123 | 20231020 | 163000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 124 | 20231020 | 162900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 125 | 20231020 | 162800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 126 | 20231020 | 162700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 127 | 20231020 | 162600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 128 | 20231020 | 162500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 129 | 20231020 | 162400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 130 | 20231020 | 162300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 131 | 20231020 | 162200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 132 | 20231020 | 162100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 133 | 20231020 | 162000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 134 | 20231020 | 161900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 135 | 20231020 | 161800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 136 | 20231020 | 161700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 137 | 20231020 | 161600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 138 | 20231020 | 161500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 139 | 20231020 | 161400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 140 | 20231020 | 161300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 141 | 20231020 | 161200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 142 | 20231020 | 161100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 143 | 20231020 | 161000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 144 | 20231020 | 160900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 145 | 20231020 | 160800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 146 | 20231020 | 160700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 147 | 20231020 | 160600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 148 | 20231020 | 160500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 149 | 20231020 | 160400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 150 | 20231020 | 160300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 151 | 20231020 | 160200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 152 | 20231020 | 160100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 3658 |
| 153 | 20231020 | 160000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 154 | 20231020 | 155900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 155 | 20231020 | 155800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 156 | 20231020 | 155700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 157 | 20231020 | 155600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 158 | 20231020 | 155500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 159 | 20231020 | 155400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 160 | 20231020 | 155300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 161 | 20231020 | 155200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 162 | 20231020 | 155100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 163 | 20231020 | 155000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 164 | 20231020 | 154900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 165 | 20231020 | 154800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 166 | 20231020 | 154700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 167 | 20231020 | 154600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 168 | 20231020 | 154500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 169 | 20231020 | 154400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 170 | 20231020 | 154300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 171 | 20231020 | 154200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 172 | 20231020 | 154100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 173 | 20231020 | 154000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 174 | 20231020 | 153900 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 175 | 20231020 | 153800 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 176 | 20231020 | 153700 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 177 | 20231020 | 153600 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 178 | 20231020 | 153500 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 179 | 20231020 | 153400 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 180 | 20231020 | 153300 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 181 | 20231020 | 153200 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 182 | 20231020 | 153100 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 3658 |
| 183 | 20231020 | 153000 | 1777878320 | 4920 | 4920 | 4920 | 4920 | 3658 |
| 184 | 20231020 | 152900 | 1759880960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 185 | 20231020 | 152800 | 1759880960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 186 | 20231020 | 152700 | 1759880960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 187 | 20231020 | 152600 | 1759880960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 188 | 20231020 | 152500 | 1759880960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 189 | 20231020 | 152400 | 1759880960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 190 | 20231020 | 152300 | 1759880960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 191 | 20231020 | 152200 | 1759880960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 192 | 20231020 | 152100 | 1759880960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 193 | 20231020 | 152000 | 1759880960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 194 | 20231020 | 151900 | 1759880960 | 4915 | 4905 | 4915 | 4900 | 1208 |
| 195 | 20231020 | 151800 | 1753953010 | 4915 | 4910 | 4915 | 4910 | 884 |
| 196 | 20231020 | 151700 | 1749611760 | 4910 | 4910 | 4910 | 4910 | 2 |
| 197 | 20231020 | 151600 | 1749601940 | 4910 | 4910 | 4910 | 4900 | 1486 |
| 198 | 20231020 | 151500 | 1742317315 | 4910 | 4915 | 4915 | 4910 | 154 |
| 199 | 20231020 | 151400 | 1741561115 | 4910 | 4910 | 4910 | 4910 | 200 |
| 200 | 20231020 | 151300 | 1740579115 | 4915 | 4915 | 4915 | 4915 | 530 |
| 201 | 20231020 | 151200 | 1737974165 | 4905 | 4910 | 4910 | 4905 | 100 |
| 202 | 20231020 | 151100 | 1737483520 | 4910 | 4915 | 4915 | 4900 | 2816 |
| 203 | 20231020 | 151000 | 1723666350 | 4920 | 4920 | 4920 | 4920 | 633 |
| 204 | 20231020 | 150900 | 1720551990 | 4915 | 4915 | 4915 | 4915 | 0 |
| 205 | 20231020 | 150800 | 1720551990 | 4915 | 4915 | 4915 | 4915 | 0 |
| 206 | 20231020 | 150700 | 1720551990 | 4915 | 4920 | 4920 | 4915 | 42 |
| 207 | 20231020 | 150600 | 1720345550 | 4920 | 4915 | 4920 | 4915 | 42 |
| 208 | 20231020 | 150500 | 1720139090 | 4915 | 4915 | 4915 | 4915 | 199 |
| 209 | 20231020 | 150400 | 1719161005 | 4915 | 4910 | 4915 | 4910 | 107 |
| 210 | 20231020 | 150300 | 1718635600 | 4915 | 4915 | 4915 | 4915 | 40 |
| 211 | 20231020 | 150200 | 1718439000 | 4915 | 4915 | 4915 | 4915 | 100 |
| 212 | 20231020 | 150100 | 1717947500 | 4920 | 4920 | 4920 | 4920 | 0 |
| 213 | 20231020 | 150000 | 1717947500 | 4920 | 4920 | 4920 | 4920 | 0 |
| 214 | 20231020 | 145900 | 1717947500 | 4920 | 4920 | 4920 | 4920 | 0 |
| 215 | 20231020 | 145800 | 1717947500 | 4920 | 4920 | 4920 | 4920 | 1 |
| 216 | 20231020 | 145700 | 1717942580 | 4920 | 4920 | 4920 | 4905 | 1796 |
| 217 | 20231020 | 145600 | 1709116120 | 4920 | 4920 | 4920 | 4920 | 0 |
| 218 | 20231020 | 145500 | 1709116120 | 4920 | 4920 | 4920 | 4920 | 50 |
| 219 | 20231020 | 145400 | 1708870120 | 4925 | 4920 | 4925 | 4920 | 951 |
| 220 | 20231020 | 145300 | 1704187070 | 4915 | 4915 | 4920 | 4915 | 1806 |
| 221 | 20231020 | 145200 | 1695305330 | 4915 | 4915 | 4915 | 4915 | 1358 |
| 222 | 20231020 | 145100 | 1688630760 | 4905 | 4920 | 4920 | 4905 | 170 |
| 223 | 20231020 | 145000 | 1687796595 | 4915 | 4920 | 4920 | 4915 | 126 |
| 224 | 20231020 | 144900 | 1687177300 | 4905 | 4905 | 4920 | 4905 | 5779 |
| 225 | 20231020 | 144800 | 1658821560 | 4905 | 4905 | 4905 | 4905 | 60 |
| 226 | 20231020 | 144700 | 1658527260 | 4915 | 4915 | 4915 | 4915 | 1000 |
| 227 | 20231020 | 144600 | 1653612260 | 4915 | 4920 | 4920 | 4915 | 130 |
| 228 | 20231020 | 144500 | 1652973285 | 4920 | 4915 | 4920 | 4915 | 976 |
| 229 | 20231020 | 144400 | 1648172345 | 4910 | 4910 | 4910 | 4910 | 1063 |
| 230 | 20231020 | 144300 | 1642953015 | 4915 | 4915 | 4915 | 4915 | 0 |
| 231 | 20231020 | 144200 | 1642953015 | 4915 | 4915 | 4920 | 4915 | 219 |
| 232 | 20231020 | 144100 | 1641876040 | 4920 | 4920 | 4920 | 4920 | 5 |
| 233 | 20231020 | 144000 | 1641851440 | 4920 | 4920 | 4920 | 4920 | 120 |
| 234 | 20231020 | 143900 | 1641261040 | 4915 | 4930 | 4930 | 4915 | 6910 |
| 235 | 20231020 | 143800 | 1607213325 | 4930 | 4930 | 4930 | 4930 | 538 |
| 236 | 20231020 | 143700 | 1604560985 | 4940 | 4940 | 4940 | 4940 | 0 |
| 237 | 20231020 | 143600 | 1604560985 | 4940 | 4940 | 4940 | 4940 | 0 |
| 238 | 20231020 | 143500 | 1604560985 | 4940 | 4940 | 4940 | 4940 | 0 |
| 239 | 20231020 | 143400 | 1604560985 | 4940 | 4930 | 4940 | 4930 | 3512 |
| 240 | 20231020 | 143300 | 1587242115 | 4930 | 4925 | 4930 | 4920 | 4082 |
| 241 | 20231020 | 143200 | 1567132855 | 4930 | 4930 | 4930 | 4930 | 0 |
| 242 | 20231020 | 143100 | 1567132855 | 4930 | 4930 | 4930 | 4930 | 365 |
| 243 | 20231020 | 143000 | 1565333405 | 4930 | 4930 | 4930 | 4930 | 3 |
| 244 | 20231020 | 142900 | 1565318615 | 4930 | 4935 | 4935 | 4930 | 3000 |
| 245 | 20231020 | 142800 | 1550518615 | 4935 | 4935 | 4935 | 4935 | 0 |
| 246 | 20231020 | 142700 | 1550518615 | 4935 | 4950 | 4950 | 4935 | 2080 |
| 247 | 20231020 | 142600 | 1540245615 | 4950 | 4950 | 4950 | 4950 | 130 |
| 248 | 20231020 | 142500 | 1539602115 | 4950 | 4950 | 4950 | 4950 | 21 |
| 249 | 20231020 | 142400 | 1539498165 | 4955 | 4955 | 4955 | 4955 | 0 |
| 250 | 20231020 | 142300 | 1539498165 | 4955 | 4955 | 4955 | 4955 | 30 |
| 251 | 20231020 | 142200 | 1539349515 | 4955 | 4955 | 4955 | 4955 | 0 |
| 252 | 20231020 | 142100 | 1539349515 | 4955 | 4955 | 4955 | 4955 | 0 |
| 253 | 20231020 | 142000 | 1539349515 | 4955 | 4955 | 4955 | 4955 | 1 |
| 254 | 20231020 | 141900 | 1539344560 | 4955 | 4965 | 4965 | 4955 | 172 |
| 255 | 20231020 | 141800 | 1538492275 | 4960 | 4960 | 4960 | 4960 | 9 |
| 256 | 20231020 | 141700 | 1538447635 | 4960 | 4970 | 4970 | 4960 | 572 |
| 257 | 20231020 | 141600 | 1535606455 | 4980 | 4960 | 4980 | 4960 | 10000 |
| 258 | 20231020 | 141500 | 1485831155 | 4955 | 4955 | 4955 | 4955 | 166 |
| 259 | 20231020 | 141400 | 1485008625 | 4965 | 4950 | 4965 | 4950 | 2036 |
| 260 | 20231020 | 141300 | 1474903350 | 4950 | 4950 | 4950 | 4950 | 1074 |
| 261 | 20231020 | 141200 | 1469587050 | 4950 | 4950 | 4950 | 4950 | 0 |
| 262 | 20231020 | 141100 | 1469587050 | 4950 | 4950 | 4950 | 4950 | 0 |
| 263 | 20231020 | 141000 | 1469587050 | 4950 | 4950 | 4950 | 4950 | 50 |
| 264 | 20231020 | 140900 | 1469339550 | 4950 | 4950 | 4950 | 4950 | 0 |
| 265 | 20231020 | 140800 | 1469339550 | 4950 | 4950 | 4950 | 4950 | 90 |
| 266 | 20231020 | 140700 | 1468894050 | 4950 | 4950 | 4950 | 4950 | 20 |
| 267 | 20231020 | 140600 | 1468795050 | 4965 | 4965 | 4965 | 4965 | 0 |
| 268 | 20231020 | 140500 | 1468795050 | 4965 | 4965 | 4965 | 4965 | 0 |
| 269 | 20231020 | 140400 | 1468795050 | 4965 | 4950 | 4965 | 4950 | 207 |
| 270 | 20231020 | 140300 | 1467767370 | 4950 | 4950 | 4950 | 4950 | 80 |
| 271 | 20231020 | 140200 | 1467371370 | 4955 | 4955 | 4955 | 4955 | 0 |
| 272 | 20231020 | 140100 | 1467371370 | 4955 | 4965 | 4965 | 4955 | 113 |
| 273 | 20231020 | 140000 | 1466811370 | 4965 | 4965 | 4965 | 4965 | 20 |
| 274 | 20231020 | 135900 | 1466712070 | 4975 | 4975 | 4975 | 4975 | 296 |
| 275 | 20231020 | 135800 | 1465239470 | 4980 | 4980 | 4980 | 4980 | 174 |
| 276 | 20231020 | 135700 | 1464372950 | 4980 | 4980 | 4980 | 4980 | 0 |
| 277 | 20231020 | 135600 | 1464372950 | 4980 | 4980 | 4980 | 4980 | 0 |
| 278 | 20231020 | 135500 | 1464372950 | 4980 | 4980 | 4980 | 4980 | 26 |
| 279 | 20231020 | 135400 | 1464243470 | 4990 | 4990 | 4990 | 4990 | 2 |
| 280 | 20231020 | 135300 | 1464233490 | 4980 | 4980 | 4980 | 4980 | 30 |
| 281 | 20231020 | 135200 | 1464084090 | 4985 | 4985 | 4985 | 4985 | 0 |
| 282 | 20231020 | 135100 | 1464084090 | 4985 | 4985 | 4985 | 4985 | 258 |
| 283 | 20231020 | 135000 | 1462797960 | 4985 | 4985 | 4985 | 4985 | 0 |
| 284 | 20231020 | 134900 | 1462797960 | 4985 | 4985 | 4985 | 4985 | 0 |
| 285 | 20231020 | 134800 | 1462797960 | 4985 | 4985 | 4985 | 4985 | 211 |
| 286 | 20231020 | 134700 | 1461746125 | 4985 | 4990 | 4990 | 4985 | 11 |
| 287 | 20231020 | 134600 | 1461691285 | 4990 | 4980 | 4995 | 4980 | 1027 |
| 288 | 20231020 | 134500 | 1456565830 | 4980 | 4980 | 4980 | 4980 | 384 |
| 289 | 20231020 | 134400 | 1454653510 | 4980 | 4980 | 4980 | 4980 | 1 |
| 290 | 20231020 | 134300 | 1454648530 | 4985 | 4985 | 4985 | 4985 | 0 |
| 291 | 20231020 | 134200 | 1454648530 | 4985 | 4985 | 4985 | 4985 | 10 |
| 292 | 20231020 | 134100 | 1454598680 | 4980 | 4980 | 4980 | 4980 | 56 |
| 293 | 20231020 | 134000 | 1454319800 | 4985 | 4985 | 4985 | 4985 | 5 |
| 294 | 20231020 | 133900 | 1454294875 | 4980 | 4980 | 4980 | 4980 | 0 |
| 295 | 20231020 | 133800 | 1454294875 | 4980 | 4985 | 4985 | 4980 | 883 |
| 296 | 20231020 | 133700 | 1449897485 | 4985 | 4985 | 4985 | 4985 | 300 |
| 297 | 20231020 | 133600 | 1448401985 | 4985 | 4985 | 4985 | 4985 | 5 |
| 298 | 20231020 | 133500 | 1448377060 | 4985 | 4985 | 4985 | 4985 | 77 |
| 299 | 20231020 | 133400 | 1447993215 | 4990 | 4970 | 4990 | 4965 | 4274 |
| 300 | 20231020 | 133300 | 1426741750 | 4970 | 4960 | 4970 | 4960 | 811 |
| 301 | 20231020 | 133200 | 1422712390 | 4960 | 4960 | 4960 | 4960 | 0 |
| 302 | 20231020 | 133100 | 1422712390 | 4960 | 4960 | 4960 | 4960 | 0 |
| 303 | 20231020 | 133000 | 1422712390 | 4960 | 4955 | 4960 | 4955 | 799 |
| 304 | 20231020 | 132900 | 1418750215 | 4950 | 4950 | 4950 | 4950 | 0 |
| 305 | 20231020 | 132800 | 1418750215 | 4950 | 4945 | 4950 | 4945 | 393 |
| 306 | 20231020 | 132700 | 1416805230 | 4940 | 4940 | 4940 | 4940 | 0 |
| 307 | 20231020 | 132600 | 1416805230 | 4940 | 4940 | 4940 | 4940 | 0 |
| 308 | 20231020 | 132500 | 1416805230 | 4940 | 4940 | 4950 | 4940 | 1414 |
| 309 | 20231020 | 132400 | 1409812030 | 4930 | 4930 | 4930 | 4930 | 1 |
| 310 | 20231020 | 132300 | 1409807100 | 4935 | 4935 | 4935 | 4935 | 102 |
| 311 | 20231020 | 132200 | 1409303730 | 4935 | 4935 | 4935 | 4935 | 0 |
| 312 | 20231020 | 132100 | 1409303730 | 4935 | 4935 | 4935 | 4935 | 0 |
| 313 | 20231020 | 132000 | 1409303730 | 4935 | 4930 | 4935 | 4930 | 1038 |
| 314 | 20231020 | 131900 | 1404182800 | 4920 | 4920 | 4920 | 4920 | 0 |
| 315 | 20231020 | 131800 | 1404182800 | 4920 | 4920 | 4920 | 4920 | 42 |
| 316 | 20231020 | 131700 | 1403976160 | 4920 | 4920 | 4920 | 4920 | 0 |
| 317 | 20231020 | 131600 | 1403976160 | 4920 | 4920 | 4920 | 4920 | 78 |
| 318 | 20231020 | 131500 | 1403592400 | 4925 | 4925 | 4925 | 4925 | 87 |
| 319 | 20231020 | 131400 | 1403163925 | 4920 | 4920 | 4920 | 4920 | 15 |
| 320 | 20231020 | 131300 | 1403090125 | 4930 | 4930 | 4930 | 4930 | 675 |
| 321 | 20231020 | 131200 | 1399762375 | 4930 | 4930 | 4930 | 4930 | 0 |
| 322 | 20231020 | 131100 | 1399762375 | 4930 | 4935 | 4935 | 4930 | 303 |
| 323 | 20231020 | 131000 | 1398267290 | 4940 | 4940 | 4940 | 4940 | 4 |
| 324 | 20231020 | 130900 | 1398247530 | 4940 | 4940 | 4940 | 4940 | 10 |
| 325 | 20231020 | 130800 | 1398198130 | 4940 | 4955 | 4955 | 4940 | 747 |
| 326 | 20231020 | 130700 | 1394498570 | 4960 | 4960 | 4960 | 4960 | 76 |
| 327 | 20231020 | 130600 | 1394121610 | 4960 | 4960 | 4960 | 4960 | 9 |
| 328 | 20231020 | 130500 | 1394076970 | 4960 | 4960 | 4960 | 4960 | 18 |
| 329 | 20231020 | 130400 | 1393987690 | 4960 | 4960 | 4960 | 4960 | 76 |
| 330 | 20231020 | 130300 | 1393610730 | 4960 | 4960 | 4960 | 4960 | 20 |
| 331 | 20231020 | 130200 | 1393511530 | 4960 | 4960 | 4960 | 4960 | 0 |
| 332 | 20231020 | 130100 | 1393511530 | 4960 | 4960 | 4960 | 4960 | 90 |
| 333 | 20231020 | 130000 | 1393065130 | 4960 | 4960 | 4960 | 4960 | 1 |
| 334 | 20231020 | 125900 | 1393060170 | 4960 | 4960 | 4960 | 4960 | 0 |
| 335 | 20231020 | 125800 | 1393060170 | 4960 | 4960 | 4960 | 4960 | 0 |
| 336 | 20231020 | 125700 | 1393060170 | 4960 | 4960 | 4960 | 4960 | 49 |
| 337 | 20231020 | 125600 | 1392817130 | 4965 | 4965 | 4965 | 4965 | 0 |
| 338 | 20231020 | 125500 | 1392817130 | 4965 | 4965 | 4965 | 4965 | 0 |
| 339 | 20231020 | 125400 | 1392817130 | 4965 | 4965 | 4965 | 4965 | 364 |
| 340 | 20231020 | 125300 | 1391009870 | 4960 | 4960 | 4960 | 4960 | 20 |
| 341 | 20231020 | 125200 | 1390910670 | 4965 | 4965 | 4965 | 4965 | 9 |
| 342 | 20231020 | 125100 | 1390865985 | 4960 | 4960 | 4960 | 4960 | 0 |
| 343 | 20231020 | 125000 | 1390865985 | 4960 | 4960 | 4960 | 4960 | 188 |
| 344 | 20231020 | 124900 | 1389933505 | 4960 | 4960 | 4960 | 4960 | 9 |
| 345 | 20231020 | 124800 | 1389888865 | 4955 | 4955 | 4955 | 4955 | 0 |
| 346 | 20231020 | 124700 | 1389888865 | 4955 | 4955 | 4955 | 4955 | 0 |
| 347 | 20231020 | 124600 | 1389888865 | 4955 | 4955 | 4955 | 4955 | 100 |
| 348 | 20231020 | 124500 | 1389393365 | 4955 | 4955 | 4955 | 4955 | 0 |
| 349 | 20231020 | 124400 | 1389393365 | 4955 | 4955 | 4955 | 4955 | 0 |
| 350 | 20231020 | 124300 | 1389393365 | 4955 | 4965 | 4965 | 4955 | 400 |
| 351 | 20231020 | 124200 | 1387408365 | 4960 | 4960 | 4960 | 4960 | 4 |
| 352 | 20231020 | 124100 | 1387388525 | 4960 | 4960 | 4960 | 4960 | 264 |
| 353 | 20231020 | 124000 | 1386079085 | 4960 | 4965 | 4965 | 4960 | 19 |
| 354 | 20231020 | 123900 | 1385984795 | 4965 | 4965 | 4965 | 4965 | 0 |
| 355 | 20231020 | 123800 | 1385984795 | 4965 | 4965 | 4965 | 4965 | 0 |
| 356 | 20231020 | 123700 | 1385984795 | 4965 | 4960 | 4965 | 4960 | 148 |
| 357 | 20231020 | 123600 | 1385250475 | 4960 | 4960 | 4960 | 4960 | 15 |
| 358 | 20231020 | 123500 | 1385176075 | 4960 | 4960 | 4960 | 4960 | 0 |
| 359 | 20231020 | 123400 | 1385176075 | 4960 | 4960 | 4960 | 4960 | 5 |
| 360 | 20231020 | 123300 | 1385151275 | 4960 | 4960 | 4960 | 4960 | 0 |
| 361 | 20231020 | 123200 | 1385151275 | 4960 | 4960 | 4960 | 4960 | 0 |
| 362 | 20231020 | 123100 | 1385151275 | 4960 | 4960 | 4960 | 4960 | 0 |
| 363 | 20231020 | 123000 | 1385151275 | 4960 | 4960 | 4960 | 4960 | 0 |
| 364 | 20231020 | 122900 | 1385151275 | 4960 | 4965 | 4965 | 4960 | 333 |
| 365 | 20231020 | 122800 | 1383498280 | 4970 | 4970 | 4970 | 4970 | 1 |
| 366 | 20231020 | 122700 | 1383493310 | 4960 | 4960 | 4960 | 4960 | 1 |
| 367 | 20231020 | 122600 | 1383488350 | 4960 | 4970 | 4970 | 4960 | 24 |
| 368 | 20231020 | 122500 | 1383369110 | 4970 | 4970 | 4970 | 4970 | 3 |
| 369 | 20231020 | 122400 | 1383354200 | 4970 | 4970 | 4970 | 4970 | 0 |
| 370 | 20231020 | 122300 | 1383354200 | 4970 | 4965 | 4970 | 4965 | 40 |
| 371 | 20231020 | 122200 | 1383155425 | 4960 | 4960 | 4960 | 4960 | 0 |
| 372 | 20231020 | 122100 | 1383155425 | 4960 | 4960 | 4960 | 4960 | 20 |
| 373 | 20231020 | 122000 | 1383056225 | 4960 | 4960 | 4960 | 4960 | 0 |
| 374 | 20231020 | 121900 | 1383056225 | 4960 | 4960 | 4960 | 4960 | 0 |
| 375 | 20231020 | 121800 | 1383056225 | 4960 | 4960 | 4960 | 4960 | 0 |
| 376 | 20231020 | 121700 | 1383056225 | 4960 | 4960 | 4960 | 4960 | 86 |
| 377 | 20231020 | 121600 | 1382629665 | 4960 | 4965 | 4965 | 4960 | 1906 |
| 378 | 20231020 | 121500 | 1373173520 | 4965 | 4965 | 4965 | 4965 | 0 |
| 379 | 20231020 | 121400 | 1373173520 | 4965 | 4965 | 4965 | 4965 | 0 |
| 380 | 20231020 | 121300 | 1373173520 | 4965 | 4965 | 4965 | 4965 | 0 |
| 381 | 20231020 | 121200 | 1373173520 | 4965 | 4965 | 4965 | 4965 | 139 |
| 382 | 20231020 | 121100 | 1372483385 | 4960 | 4960 | 4960 | 4960 | 0 |
| 383 | 20231020 | 121000 | 1372483385 | 4960 | 4965 | 4965 | 4960 | 778 |
| 384 | 20231020 | 120900 | 1368622445 | 4965 | 4970 | 4970 | 4965 | 11 |
| 385 | 20231020 | 120800 | 1368567825 | 4970 | 4975 | 4975 | 4970 | 258 |
| 386 | 20231020 | 120700 | 1367285515 | 4975 | 4975 | 4975 | 4975 | 0 |
| 387 | 20231020 | 120600 | 1367285515 | 4975 | 4975 | 4975 | 4975 | 0 |
| 388 | 20231020 | 120500 | 1367285515 | 4975 | 4970 | 4975 | 4970 | 767 |
| 389 | 20231020 | 120400 | 1363470565 | 4970 | 4970 | 4970 | 4970 | 146 |
| 390 | 20231020 | 120300 | 1362744945 | 4970 | 4960 | 4970 | 4960 | 698 |
| 391 | 20231020 | 120200 | 1359276425 | 4960 | 4960 | 4960 | 4960 | 0 |
| 392 | 20231020 | 120100 | 1359276425 | 4960 | 4960 | 4960 | 4960 | 96 |
| 393 | 20231020 | 120000 | 1358800265 | 4960 | 4960 | 4960 | 4960 | 208 |
| 394 | 20231020 | 115900 | 1357768585 | 4960 | 4940 | 4965 | 4940 | 1836 |
| 395 | 20231020 | 115800 | 1348662950 | 4945 | 4945 | 4955 | 4945 | 2421 |
| 396 | 20231020 | 115700 | 1336683935 | 4940 | 4925 | 4940 | 4925 | 2022 |
| 397 | 20231020 | 115600 | 1326709675 | 4925 | 4925 | 4925 | 4925 | 27 |
| 398 | 20231020 | 115500 | 1326576700 | 4930 | 4925 | 4930 | 4925 | 3169 |
| 399 | 20231020 | 115400 | 1310959215 | 4920 | 4920 | 4920 | 4920 | 0 |
| 400 | 20231020 | 115300 | 1310959215 | 4920 | 4925 | 4925 | 4910 | 58 |
| 401 | 20231020 | 115200 | 1310674180 | 4910 | 4905 | 4915 | 4905 | 1255 |
| 402 | 20231020 | 115100 | 1304508365 | 4900 | 4900 | 4900 | 4900 | 32 |
| 403 | 20231020 | 115000 | 1304351565 | 4900 | 4900 | 4900 | 4900 | 710 |
| 404 | 20231020 | 114900 | 1300872565 | 4900 | 4900 | 4900 | 4900 | 58 |
| 405 | 20231020 | 114800 | 1300588365 | 4910 | 4910 | 4910 | 4910 | 9 |
| 406 | 20231020 | 114700 | 1300544175 | 4910 | 4910 | 4910 | 4900 | 133 |
| 407 | 20231020 | 114600 | 1299891465 | 4900 | 4900 | 4900 | 4900 | 0 |
| 408 | 20231020 | 114500 | 1299891465 | 4900 | 4900 | 4900 | 4900 | 59 |
| 409 | 20231020 | 114400 | 1299602365 | 4900 | 4900 | 4900 | 4900 | 490 |
| 410 | 20231020 | 114300 | 1297201365 | 4900 | 4900 | 4900 | 4900 | 45 |
| 411 | 20231020 | 114200 | 1296980865 | 4900 | 4900 | 4900 | 4900 | 24 |
| 412 | 20231020 | 114100 | 1296863265 | 4900 | 4900 | 4900 | 4900 | 413 |
| 413 | 20231020 | 114000 | 1294839565 | 4900 | 4900 | 4900 | 4900 | 0 |
| 414 | 20231020 | 113900 | 1294839565 | 4900 | 4900 | 4900 | 4900 | 32 |
| 415 | 20231020 | 113800 | 1294682765 | 4900 | 4900 | 4900 | 4900 | 25 |
| 416 | 20231020 | 113700 | 1294560265 | 4900 | 4900 | 4900 | 4900 | 1421 |
| 417 | 20231020 | 113600 | 1287597365 | 4900 | 4905 | 4905 | 4900 | 2033 |
| 418 | 20231020 | 113500 | 1277635490 | 4905 | 4905 | 4905 | 4905 | 27 |
| 419 | 20231020 | 113400 | 1277503055 | 4905 | 4905 | 4905 | 4905 | 32 |
| 420 | 20231020 | 113300 | 1277346095 | 4910 | 4910 | 4910 | 4910 | 1 |
| 421 | 20231020 | 113200 | 1277341185 | 4905 | 4905 | 4905 | 4905 | 132 |
| 422 | 20231020 | 113100 | 1276693725 | 4905 | 4905 | 4905 | 4905 | 23 |
| 423 | 20231020 | 113000 | 1276580910 | 4905 | 4905 | 4905 | 4905 | 91 |
| 424 | 20231020 | 112900 | 1276134555 | 4905 | 4905 | 4905 | 4905 | 353 |
| 425 | 20231020 | 112800 | 1274403090 | 4905 | 4905 | 4905 | 4905 | 55 |
| 426 | 20231020 | 112700 | 1274133315 | 4905 | 4905 | 4905 | 4905 | 20 |
| 427 | 20231020 | 112600 | 1274035215 | 4905 | 4905 | 4905 | 4905 | 32 |
| 428 | 20231020 | 112500 | 1273878255 | 4905 | 4905 | 4905 | 4905 | 50 |
| 429 | 20231020 | 112400 | 1273633005 | 4905 | 4910 | 4910 | 4905 | 4561 |
| 430 | 20231020 | 112300 | 1251238615 | 4910 | 4910 | 4910 | 4910 | 201 |
| 431 | 20231020 | 112200 | 1250251705 | 4915 | 4910 | 4915 | 4910 | 52 |
| 432 | 20231020 | 112100 | 1249996285 | 4910 | 4910 | 4910 | 4910 | 3626 |
| 433 | 20231020 | 112000 | 1232192625 | 4915 | 4905 | 4915 | 4905 | 1969 |
| 434 | 20231020 | 111900 | 1222523895 | 4910 | 4910 | 4910 | 4910 | 3446 |
| 435 | 20231020 | 111800 | 1205604035 | 4915 | 4910 | 4915 | 4910 | 45 |
| 436 | 20231020 | 111700 | 1205383025 | 4910 | 4910 | 4910 | 4910 | 1228 |
| 437 | 20231020 | 111600 | 1199353545 | 4910 | 4910 | 4910 | 4910 | 132 |
| 438 | 20231020 | 111500 | 1198705425 | 4910 | 4910 | 4910 | 4910 | 1 |
| 439 | 20231020 | 111400 | 1198700515 | 4910 | 4910 | 4910 | 4910 | 25 |
| 440 | 20231020 | 111300 | 1198577765 | 4910 | 4910 | 4910 | 4910 | 411 |
| 441 | 20231020 | 111200 | 1196559755 | 4910 | 4910 | 4910 | 4910 | 0 |
| 442 | 20231020 | 111100 | 1196559755 | 4910 | 4915 | 4915 | 4910 | 33 |
| 443 | 20231020 | 111000 | 1196397720 | 4915 | 4910 | 4915 | 4910 | 249 |
| 444 | 20231020 | 110900 | 1195174520 | 4915 | 4915 | 4915 | 4910 | 379 |
| 445 | 20231020 | 110800 | 1193312335 | 4915 | 4915 | 4915 | 4915 | 1 |
| 446 | 20231020 | 110700 | 1193307420 | 4915 | 4915 | 4915 | 4915 | 82 |
| 447 | 20231020 | 110600 | 1192904390 | 4915 | 4915 | 4915 | 4915 | 100 |
| 448 | 20231020 | 110500 | 1192412890 | 4915 | 4920 | 4920 | 4910 | 1032 |
| 449 | 20231020 | 110400 | 1187341360 | 4920 | 4920 | 4920 | 4920 | 264 |
| 450 | 20231020 | 110300 | 1186042480 | 4920 | 4925 | 4925 | 4920 | 63 |
| 451 | 20231020 | 110200 | 1185732505 | 4925 | 4925 | 4925 | 4925 | 0 |
| 452 | 20231020 | 110100 | 1185732505 | 4925 | 4925 | 4925 | 4925 | 431 |
| 453 | 20231020 | 110000 | 1183609830 | 4925 | 4925 | 4925 | 4925 | 58 |
| 454 | 20231020 | 105900 | 1183324180 | 4930 | 4930 | 4930 | 4930 | 678 |
| 455 | 20231020 | 105800 | 1179981640 | 4935 | 4935 | 4935 | 4935 | 0 |
| 456 | 20231020 | 105700 | 1179981640 | 4935 | 4930 | 4935 | 4930 | 73 |
| 457 | 20231020 | 105600 | 1179621550 | 4930 | 4935 | 4935 | 4930 | 128 |
| 458 | 20231020 | 105500 | 1178990010 | 4930 | 4930 | 4930 | 4930 | 33 |
| 459 | 20231020 | 105400 | 1178827320 | 4930 | 4930 | 4930 | 4930 | 0 |
| 460 | 20231020 | 105300 | 1178827320 | 4930 | 4925 | 4930 | 4925 | 3402 |
| 461 | 20231020 | 105200 | 1162062585 | 4925 | 4915 | 4925 | 4915 | 1705 |
| 462 | 20231020 | 105100 | 1153673845 | 4915 | 4915 | 4915 | 4915 | 41 |
| 463 | 20231020 | 105000 | 1153472330 | 4915 | 4915 | 4915 | 4915 | 305 |
| 464 | 20231020 | 104900 | 1151973255 | 4915 | 4925 | 4925 | 4915 | 27 |
| 465 | 20231020 | 104800 | 1151840540 | 4910 | 4925 | 4925 | 4910 | 1033 |
| 466 | 20231020 | 104700 | 1146753495 | 4910 | 4910 | 4910 | 4910 | 470 |
| 467 | 20231020 | 104600 | 1144445795 | 4900 | 4895 | 4900 | 4895 | 2841 |
| 468 | 20231020 | 104500 | 1130525795 | 4890 | 4895 | 4895 | 4890 | 144 |
| 469 | 20231020 | 104400 | 1129821630 | 4890 | 4890 | 4890 | 4890 | 32 |
| 470 | 20231020 | 104300 | 1129665150 | 4890 | 4890 | 4890 | 4890 | 119 |
| 471 | 20231020 | 104200 | 1129083240 | 4890 | 4885 | 4890 | 4885 | 37 |
| 472 | 20231020 | 104100 | 1128902470 | 4895 | 4890 | 4895 | 4890 | 220 |
| 473 | 20231020 | 104000 | 1127826515 | 4890 | 4890 | 4890 | 4890 | 491 |
| 474 | 20231020 | 103900 | 1125425525 | 4890 | 4890 | 4890 | 4890 | 293 |
| 475 | 20231020 | 103800 | 1123992755 | 4890 | 4890 | 4890 | 4890 | 32 |
| 476 | 20231020 | 103700 | 1123836275 | 4895 | 4890 | 4895 | 4890 | 200 |
| 477 | 20231020 | 103600 | 1122857625 | 4890 | 4890 | 4895 | 4890 | 1069 |
| 478 | 20231020 | 103500 | 1117630205 | 4890 | 4895 | 4895 | 4890 | 553 |
| 479 | 20231020 | 103400 | 1114925885 | 4895 | 4890 | 4895 | 4890 | 924 |
| 480 | 20231020 | 103300 | 1110403695 | 4890 | 4890 | 4890 | 4890 | 9 |
| 481 | 20231020 | 103200 | 1110359685 | 4890 | 4890 | 4890 | 4890 | 0 |
| 482 | 20231020 | 103100 | 1110359685 | 4890 | 4890 | 4890 | 4890 | 78 |
| 483 | 20231020 | 103000 | 1109978265 | 4900 | 4900 | 4900 | 4900 | 0 |
| 484 | 20231020 | 102900 | 1109978265 | 4900 | 4900 | 4900 | 4900 | 26 |
| 485 | 20231020 | 102800 | 1109850865 | 4900 | 4905 | 4905 | 4900 | 195 |
| 486 | 20231020 | 102700 | 1108895360 | 4890 | 4905 | 4905 | 4890 | 1402 |
| 487 | 20231020 | 102600 | 1102024180 | 4890 | 4880 | 4890 | 4880 | 2843 |
| 488 | 20231020 | 102500 | 1088122050 | 4880 | 4885 | 4885 | 4880 | 145 |
| 489 | 20231020 | 102400 | 1087414075 | 4885 | 4885 | 4885 | 4885 | 101 |
| 490 | 20231020 | 102300 | 1086920690 | 4885 | 4885 | 4885 | 4885 | 23 |
| 491 | 20231020 | 102200 | 1086808335 | 4890 | 4875 | 4890 | 4875 | 595 |
| 492 | 20231020 | 102100 | 1083904745 | 4875 | 4860 | 4875 | 4855 | 1581 |
| 493 | 20231020 | 102000 | 1076207785 | 4860 | 4870 | 4870 | 4860 | 2315 |
| 494 | 20231020 | 101900 | 1064944795 | 4870 | 4870 | 4870 | 4870 | 679 |
| 495 | 20231020 | 101800 | 1061638065 | 4875 | 4875 | 4875 | 4870 | 126 |
| 496 | 20231020 | 101700 | 1061023955 | 4870 | 4870 | 4870 | 4870 | 32 |
| 497 | 20231020 | 101600 | 1060868115 | 4870 | 4875 | 4875 | 4860 | 2281 |
| 498 | 20231020 | 101500 | 1049758775 | 4875 | 4875 | 4875 | 4875 | 143 |
| 499 | 20231020 | 101400 | 1049061650 | 4885 | 4900 | 4905 | 4870 | 16183 |
| 500 | 20231020 | 101300 | 969792705 | 4905 | 4915 | 4915 | 4905 | 5516 |
| 501 | 20231020 | 101200 | 942722025 | 4915 | 4915 | 4915 | 4915 | 300 |
| 502 | 20231020 | 101100 | 941247525 | 4920 | 4925 | 4925 | 4915 | 15068 |
| 503 | 20231020 | 101000 | 867057895 | 4930 | 4935 | 4935 | 4930 | 3939 |
| 504 | 20231020 | 100900 | 847638375 | 4930 | 4930 | 4930 | 4930 | 100 |
| 505 | 20231020 | 100800 | 847145375 | 4930 | 4930 | 4930 | 4930 | 437 |
| 506 | 20231020 | 100700 | 844990965 | 4930 | 4935 | 4935 | 4930 | 265 |
| 507 | 20231020 | 100600 | 843684265 | 4930 | 4930 | 4930 | 4930 | 332 |
| 508 | 20231020 | 100500 | 842047505 | 4930 | 4930 | 4930 | 4930 | 31 |
| 509 | 20231020 | 100400 | 841894675 | 4930 | 4930 | 4930 | 4925 | 534 |
| 510 | 20231020 | 100300 | 839262330 | 4930 | 4930 | 4930 | 4925 | 675 |
| 511 | 20231020 | 100200 | 835935500 | 4930 | 4925 | 4930 | 4925 | 273 |
| 512 | 20231020 | 100100 | 834589870 | 4925 | 4925 | 4930 | 4925 | 4658 |
| 513 | 20231020 | 100000 | 811648720 | 4925 | 4925 | 4925 | 4925 | 4291 |
| 514 | 20231020 | 095900 | 790515545 | 4925 | 4930 | 4930 | 4925 | 23 |
| 515 | 20231020 | 095800 | 790402255 | 4925 | 4930 | 4930 | 4925 | 451 |
| 516 | 20231020 | 095700 | 788178925 | 4930 | 4930 | 4930 | 4930 | 220 |
| 517 | 20231020 | 095600 | 787094325 | 4930 | 4945 | 4945 | 4925 | 1396 |
| 518 | 20231020 | 095500 | 780210565 | 4945 | 4945 | 4945 | 4940 | 1087 |
| 519 | 20231020 | 095400 | 774838700 | 4945 | 4920 | 4945 | 4920 | 8282 |
| 520 | 20231020 | 095300 | 733994480 | 4920 | 4925 | 4925 | 4920 | 7846 |
| 521 | 20231020 | 095200 | 695390200 | 4925 | 4925 | 4930 | 4925 | 531 |
| 522 | 20231020 | 095100 | 692774950 | 4930 | 4925 | 4930 | 4925 | 556 |
| 523 | 20231020 | 095000 | 690036545 | 4925 | 4925 | 4930 | 4925 | 973 |
| 524 | 20231020 | 094900 | 685244515 | 4930 | 4935 | 4935 | 4930 | 1865 |
| 525 | 20231020 | 094800 | 676048130 | 4930 | 4930 | 4930 | 4930 | 4630 |
| 526 | 20231020 | 094700 | 653222230 | 4930 | 4930 | 4935 | 4930 | 1240 |
| 527 | 20231020 | 094600 | 647107010 | 4930 | 4930 | 4930 | 4930 | 313 |
| 528 | 20231020 | 094500 | 645563920 | 4930 | 4935 | 4940 | 4930 | 1975 |
| 529 | 20231020 | 094400 | 635824315 | 4935 | 4930 | 4940 | 4920 | 4441 |
| 530 | 20231020 | 094300 | 613924990 | 4920 | 4920 | 4920 | 4915 | 1874 |
| 531 | 20231020 | 094200 | 604706165 | 4920 | 4935 | 4935 | 4920 | 3921 |
| 532 | 20231020 | 094100 | 585394990 | 4935 | 4945 | 4945 | 4935 | 2613 |
| 533 | 20231020 | 094000 | 572487075 | 4950 | 4955 | 4955 | 4950 | 3251 |
| 534 | 20231020 | 093900 | 556387040 | 4955 | 4960 | 4960 | 4955 | 114 |
| 535 | 20231020 | 093800 | 555821865 | 4960 | 4960 | 4960 | 4960 | 774 |
| 536 | 20231020 | 093700 | 551982825 | 4960 | 4970 | 4970 | 4960 | 279 |
| 537 | 20231020 | 093600 | 550598975 | 4970 | 4960 | 4970 | 4955 | 1914 |
| 538 | 20231020 | 093500 | 541108245 | 4955 | 4960 | 4960 | 4955 | 37 |
| 539 | 20231020 | 093400 | 540924890 | 4960 | 4960 | 4960 | 4955 | 130 |
| 540 | 20231020 | 093300 | 540280140 | 4965 | 4970 | 4975 | 4955 | 2166 |
| 541 | 20231020 | 093200 | 529533700 | 4970 | 4980 | 4980 | 4970 | 8216 |
| 542 | 20231020 | 093100 | 488694110 | 4980 | 4995 | 4995 | 4980 | 11454 |
| 543 | 20231020 | 093000 | 431642745 | 4990 | 4995 | 4995 | 4990 | 1088 |
| 544 | 20231020 | 092900 | 426212835 | 4990 | 5000 | 5000 | 4990 | 392 |
| 545 | 20231020 | 092800 | 424254890 | 4995 | 5010 | 5010 | 4995 | 173 |
| 546 | 20231020 | 092700 | 423389865 | 5010 | 5000 | 5010 | 5000 | 128 |
| 547 | 20231020 | 092600 | 422749705 | 5010 | 5010 | 5010 | 5010 | 380 |
| 548 | 20231020 | 092500 | 420845905 | 5010 | 5010 | 5030 | 5010 | 152 |
| 549 | 20231020 | 092400 | 420084365 | 5000 | 4980 | 5020 | 4975 | 4119 |
| 550 | 20231020 | 092300 | 399484125 | 4975 | 4970 | 4975 | 4970 | 1010 |
| 551 | 20231020 | 092200 | 394464415 | 4975 | 4965 | 4975 | 4965 | 2317 |
| 552 | 20231020 | 092100 | 382958770 | 4965 | 4960 | 4965 | 4960 | 861 |
| 553 | 20231020 | 092000 | 378688195 | 4960 | 4965 | 4965 | 4960 | 284 |
| 554 | 20231020 | 091900 | 377279550 | 4965 | 4985 | 4985 | 4965 | 21433 |
| 555 | 20231020 | 091800 | 270503975 | 4990 | 4995 | 4995 | 4990 | 977 |
| 556 | 20231020 | 091700 | 265625865 | 4995 | 4985 | 4995 | 4985 | 3849 |
| 557 | 20231020 | 091600 | 246436685 | 4995 | 5000 | 5000 | 4985 | 16499 |
| 558 | 20231020 | 091500 | 164111970 | 5000 | 5000 | 5000 | 4995 | 1415 |
| 559 | 20231020 | 091400 | 157041770 | 5000 | 5010 | 5010 | 5000 | 1674 |
| 560 | 20231020 | 091300 | 148659430 | 5010 | 4990 | 5010 | 4990 | 676 |
| 561 | 20231020 | 091200 | 145276130 | 4995 | 5000 | 5000 | 4995 | 1905 |
| 562 | 20231020 | 091100 | 135758155 | 5010 | 5010 | 5020 | 5010 | 141 |
| 563 | 20231020 | 091000 | 135051735 | 5010 | 4995 | 5010 | 4995 | 2665 |
| 564 | 20231020 | 090900 | 121731585 | 5000 | 5000 | 5010 | 5000 | 5248 |
| 565 | 20231020 | 090800 | 95488785 | 5010 | 5010 | 5010 | 5010 | 20 |
| 566 | 20231020 | 090700 | 95388585 | 5000 | 5000 | 5000 | 5000 | 45 |
| 567 | 20231020 | 090600 | 95163585 | 5010 | 5020 | 5020 | 5000 | 10947 |
| 568 | 20231020 | 090500 | 40362935 | 5020 | 5010 | 5020 | 5010 | 1321 |
| 569 | 20231020 | 090400 | 33732515 | 5010 | 4990 | 5010 | 4990 | 2076 |
| 570 | 20231020 | 090300 | 23357665 | 4990 | 4985 | 4990 | 4985 | 914 |
| 571 | 20231020 | 090200 | 18799875 | 4970 | 4970 | 4985 | 4970 | 818 |
| 572 | 20231020 | 090100 | 14728345 | 4970 | 4980 | 4980 | 4970 | 225 |
| 573 | 20231020 | 090000 | 13608595 | 4980 | 4955 | 4980 | 4955 | 2745 |