29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 184300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 45996 |
| 3 | 20231019 | 184200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 4 | 20231019 | 184100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 5 | 20231019 | 184000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 6 | 20231019 | 183900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 7 | 20231019 | 183800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 8 | 20231019 | 183700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 9 | 20231019 | 183600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 10 | 20231019 | 183500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 11 | 20231019 | 183400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 12 | 20231019 | 183300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 13 | 20231019 | 183200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 14 | 20231019 | 183100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 15 | 20231019 | 183000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 16 | 20231019 | 182900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 17 | 20231019 | 182800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 18 | 20231019 | 182700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 19 | 20231019 | 182600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 20 | 20231019 | 182500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 21 | 20231019 | 182400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 22 | 20231019 | 182300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 23 | 20231019 | 182200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 24 | 20231019 | 182100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 25 | 20231019 | 182000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 26 | 20231019 | 181900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 27 | 20231019 | 181800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 28 | 20231019 | 181700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 29 | 20231019 | 181600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 30 | 20231019 | 181500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 31 | 20231019 | 181400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 32 | 20231019 | 181300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 45996 |
| 33 | 20231019 | 181200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 34 | 20231019 | 181100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 35 | 20231019 | 181000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 36 | 20231019 | 180900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 37 | 20231019 | 180800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 38 | 20231019 | 180700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 39 | 20231019 | 180600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 40 | 20231019 | 180500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 41 | 20231019 | 180400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 42 | 20231019 | 180300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 43 | 20231019 | 180200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 44 | 20231019 | 180100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 45 | 20231019 | 180000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 46 | 20231019 | 175900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 47 | 20231019 | 175800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 48 | 20231019 | 175700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 49 | 20231019 | 175600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 50 | 20231019 | 175500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 51 | 20231019 | 175400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 52 | 20231019 | 175300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 53 | 20231019 | 175200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 54 | 20231019 | 175100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 55 | 20231019 | 175000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 56 | 20231019 | 174900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 57 | 20231019 | 174800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 58 | 20231019 | 174700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 59 | 20231019 | 174600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 60 | 20231019 | 174500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 61 | 20231019 | 174400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 62 | 20231019 | 174300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 45996 |
| 63 | 20231019 | 174200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 64 | 20231019 | 174100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 65 | 20231019 | 174000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 66 | 20231019 | 173900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 67 | 20231019 | 173800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 68 | 20231019 | 173700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 69 | 20231019 | 173600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 70 | 20231019 | 173500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 71 | 20231019 | 173400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 72 | 20231019 | 173300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 73 | 20231019 | 173200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 74 | 20231019 | 173100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 75 | 20231019 | 173000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 76 | 20231019 | 172900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 77 | 20231019 | 172800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 78 | 20231019 | 172700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 79 | 20231019 | 172600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 80 | 20231019 | 172500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 81 | 20231019 | 172400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 82 | 20231019 | 172300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 83 | 20231019 | 172200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 84 | 20231019 | 172100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 85 | 20231019 | 172000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 86 | 20231019 | 171900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 87 | 20231019 | 171800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 88 | 20231019 | 171700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 89 | 20231019 | 171600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 90 | 20231019 | 171500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 91 | 20231019 | 171400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 92 | 20231019 | 171300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 45996 |
| 93 | 20231019 | 171200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 94 | 20231019 | 171100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 95 | 20231019 | 171000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 96 | 20231019 | 170900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 97 | 20231019 | 170800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 98 | 20231019 | 170700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 99 | 20231019 | 170600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 100 | 20231019 | 170500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 101 | 20231019 | 170400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 102 | 20231019 | 170300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 103 | 20231019 | 170200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 104 | 20231019 | 170100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 105 | 20231019 | 170000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 106 | 20231019 | 165900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 107 | 20231019 | 165800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 108 | 20231019 | 165700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 109 | 20231019 | 165600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 110 | 20231019 | 165500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 111 | 20231019 | 165400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 112 | 20231019 | 165300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 113 | 20231019 | 165200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 114 | 20231019 | 165100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 115 | 20231019 | 165000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 116 | 20231019 | 164900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 117 | 20231019 | 164800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 118 | 20231019 | 164700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 119 | 20231019 | 164600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 120 | 20231019 | 164500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 121 | 20231019 | 164400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 122 | 20231019 | 164300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 45996 |
| 123 | 20231019 | 164200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 124 | 20231019 | 164100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 125 | 20231019 | 164000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 126 | 20231019 | 163900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 127 | 20231019 | 163800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 128 | 20231019 | 163700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 129 | 20231019 | 163600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 130 | 20231019 | 163500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 131 | 20231019 | 163400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 132 | 20231019 | 163300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 133 | 20231019 | 163200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 134 | 20231019 | 163100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 135 | 20231019 | 163000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 136 | 20231019 | 162900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 137 | 20231019 | 162800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 138 | 20231019 | 162700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 139 | 20231019 | 162600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 140 | 20231019 | 162500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 141 | 20231019 | 162400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 142 | 20231019 | 162300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 143 | 20231019 | 162200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 144 | 20231019 | 162100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 145 | 20231019 | 162000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 146 | 20231019 | 161900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 147 | 20231019 | 161800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 148 | 20231019 | 161700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 149 | 20231019 | 161600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 150 | 20231019 | 161500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 151 | 20231019 | 161400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 152 | 20231019 | 161300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 45996 |
| 153 | 20231019 | 161200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 154 | 20231019 | 161100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 155 | 20231019 | 161000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 156 | 20231019 | 160900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 157 | 20231019 | 160800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 158 | 20231019 | 160700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 159 | 20231019 | 160600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 160 | 20231019 | 160500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 161 | 20231019 | 160400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 162 | 20231019 | 160300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 163 | 20231019 | 160200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 164 | 20231019 | 160100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 165 | 20231019 | 160000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 166 | 20231019 | 155900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 167 | 20231019 | 155800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 168 | 20231019 | 155700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 169 | 20231019 | 155600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 170 | 20231019 | 155500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 171 | 20231019 | 155400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 172 | 20231019 | 155300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 173 | 20231019 | 155200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 174 | 20231019 | 155100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 175 | 20231019 | 155000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 176 | 20231019 | 154900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 177 | 20231019 | 154800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 178 | 20231019 | 154700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 179 | 20231019 | 154600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 180 | 20231019 | 154500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 181 | 20231019 | 154400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 182 | 20231019 | 154300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 45996 |
| 183 | 20231019 | 154200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 184 | 20231019 | 154100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 185 | 20231019 | 154000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 186 | 20231019 | 153900 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 187 | 20231019 | 153800 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 188 | 20231019 | 153700 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 189 | 20231019 | 153600 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 190 | 20231019 | 153500 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 191 | 20231019 | 153400 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 192 | 20231019 | 153300 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 193 | 20231019 | 153200 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 194 | 20231019 | 153100 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 195 | 20231019 | 153000 | 5908354330 | 4800 | 4800 | 4800 | 4800 | 45996 |
| 196 | 20231019 | 152900 | 5687573530 | 4815 | 4815 | 4815 | 4815 | 0 |
| 197 | 20231019 | 152800 | 5687573530 | 4815 | 4815 | 4815 | 4815 | 0 |
| 198 | 20231019 | 152700 | 5687573530 | 4815 | 4815 | 4815 | 4815 | 0 |
| 199 | 20231019 | 152600 | 5687573530 | 4815 | 4815 | 4815 | 4815 | 0 |
| 200 | 20231019 | 152500 | 5687573530 | 4815 | 4815 | 4815 | 4815 | 0 |
| 201 | 20231019 | 152400 | 5687573530 | 4815 | 4815 | 4815 | 4815 | 0 |
| 202 | 20231019 | 152300 | 5687573530 | 4815 | 4815 | 4815 | 4815 | 0 |
| 203 | 20231019 | 152200 | 5687573530 | 4815 | 4815 | 4815 | 4815 | 0 |
| 204 | 20231019 | 152100 | 5687573530 | 4815 | 4815 | 4815 | 4815 | 0 |
| 205 | 20231019 | 152000 | 5687573530 | 4815 | 4815 | 4815 | 4815 | 0 |
| 206 | 20231019 | 151900 | 5687573530 | 4815 | 4810 | 4820 | 4810 | 783 |
| 207 | 20231019 | 151800 | 5683805000 | 4810 | 4810 | 4810 | 4805 | 4783 |
| 208 | 20231019 | 151700 | 5660802085 | 4805 | 4810 | 4815 | 4805 | 3574 |
| 209 | 20231019 | 151600 | 5643613985 | 4815 | 4805 | 4815 | 4805 | 12076 |
| 210 | 20231019 | 151500 | 5585536355 | 4810 | 4815 | 4820 | 4805 | 9096 |
| 211 | 20231019 | 151400 | 5541800440 | 4815 | 4820 | 4825 | 4815 | 3869 |
| 212 | 20231019 | 151300 | 5523149220 | 4825 | 4835 | 4835 | 4825 | 7053 |
| 213 | 20231019 | 151200 | 5489103580 | 4835 | 4830 | 4835 | 4830 | 4257 |
| 214 | 20231019 | 151100 | 5468540430 | 4835 | 4835 | 4840 | 4830 | 1435 |
| 215 | 20231019 | 151000 | 5461603590 | 4835 | 4850 | 4850 | 4835 | 17475 |
| 216 | 20231019 | 150900 | 5376968005 | 4850 | 4850 | 4855 | 4850 | 2101 |
| 217 | 20231019 | 150800 | 5366776865 | 4850 | 4850 | 4855 | 4850 | 3856 |
| 218 | 20231019 | 150700 | 5348075180 | 4855 | 4850 | 4855 | 4850 | 16738 |
| 219 | 20231019 | 150600 | 5266892930 | 4855 | 4860 | 4860 | 4855 | 864 |
| 220 | 20231019 | 150500 | 5262695660 | 4860 | 4855 | 4860 | 4855 | 618 |
| 221 | 20231019 | 150400 | 5259692500 | 4860 | 4855 | 4860 | 4850 | 1243 |
| 222 | 20231019 | 150300 | 5253657830 | 4855 | 4860 | 4860 | 4855 | 2181 |
| 223 | 20231019 | 150200 | 5243063935 | 4855 | 4855 | 4860 | 4855 | 1576 |
| 224 | 20231019 | 150100 | 5235409975 | 4855 | 4860 | 4860 | 4855 | 756 |
| 225 | 20231019 | 150000 | 5231737460 | 4855 | 4855 | 4855 | 4855 | 503 |
| 226 | 20231019 | 145900 | 5229295395 | 4855 | 4850 | 4855 | 4850 | 806 |
| 227 | 20231019 | 145800 | 5225382425 | 4850 | 4860 | 4860 | 4850 | 7046 |
| 228 | 20231019 | 145700 | 5191177585 | 4860 | 4860 | 4865 | 4860 | 832 |
| 229 | 20231019 | 145600 | 5187133835 | 4860 | 4860 | 4860 | 4860 | 313 |
| 230 | 20231019 | 145500 | 5185612655 | 4860 | 4865 | 4865 | 4860 | 526 |
| 231 | 20231019 | 145400 | 5183055790 | 4865 | 4860 | 4865 | 4860 | 1385 |
| 232 | 20231019 | 145300 | 5176321600 | 4860 | 4865 | 4865 | 4860 | 2071 |
| 233 | 20231019 | 145200 | 5166256185 | 4865 | 4860 | 4870 | 4860 | 2873 |
| 234 | 20231019 | 145100 | 5152281810 | 4860 | 4860 | 4860 | 4855 | 1945 |
| 235 | 20231019 | 145000 | 5142834125 | 4860 | 4860 | 4860 | 4860 | 4787 |
| 236 | 20231019 | 144900 | 5119569305 | 4860 | 4855 | 4860 | 4850 | 2765 |
| 237 | 20231019 | 144800 | 5106141455 | 4850 | 4855 | 4860 | 4850 | 2507 |
| 238 | 20231019 | 144700 | 5093973690 | 4855 | 4855 | 4855 | 4850 | 734 |
| 239 | 20231019 | 144600 | 5090412620 | 4850 | 4855 | 4855 | 4850 | 2108 |
| 240 | 20231019 | 144500 | 5080180425 | 4855 | 4860 | 4860 | 4855 | 3097 |
| 241 | 20231019 | 144400 | 5065144110 | 4855 | 4855 | 4860 | 4855 | 406 |
| 242 | 20231019 | 144300 | 5063172490 | 4855 | 4860 | 4860 | 4855 | 1924 |
| 243 | 20231019 | 144200 | 5053830465 | 4860 | 4855 | 4860 | 4855 | 1836 |
| 244 | 20231019 | 144100 | 5044913485 | 4860 | 4860 | 4860 | 4855 | 1653 |
| 245 | 20231019 | 144000 | 5036880085 | 4860 | 4860 | 4860 | 4860 | 9075 |
| 246 | 20231019 | 143900 | 4992775585 | 4860 | 4865 | 4865 | 4860 | 1748 |
| 247 | 20231019 | 143800 | 4984273680 | 4865 | 4865 | 4865 | 4860 | 386 |
| 248 | 20231019 | 143700 | 4982395950 | 4865 | 4865 | 4865 | 4865 | 1701 |
| 249 | 20231019 | 143600 | 4974120585 | 4865 | 4865 | 4865 | 4865 | 5337 |
| 250 | 20231019 | 143500 | 4948156080 | 4865 | 4870 | 4870 | 4865 | 4474 |
| 251 | 20231019 | 143400 | 4926389970 | 4870 | 4865 | 4870 | 4865 | 1039 |
| 252 | 20231019 | 143300 | 4921334565 | 4870 | 4870 | 4870 | 4865 | 484 |
| 253 | 20231019 | 143200 | 4918978975 | 4870 | 4870 | 4870 | 4870 | 1768 |
| 254 | 20231019 | 143100 | 4910368815 | 4875 | 4870 | 4875 | 4870 | 428 |
| 255 | 20231019 | 143000 | 4908283905 | 4870 | 4870 | 4870 | 4870 | 1916 |
| 256 | 20231019 | 142900 | 4898952985 | 4875 | 4870 | 4875 | 4870 | 1216 |
| 257 | 20231019 | 142800 | 4893029050 | 4875 | 4875 | 4875 | 4875 | 244 |
| 258 | 20231019 | 142700 | 4891839550 | 4875 | 4875 | 4875 | 4875 | 342 |
| 259 | 20231019 | 142600 | 4890172300 | 4875 | 4875 | 4875 | 4870 | 3435 |
| 260 | 20231019 | 142500 | 4873442655 | 4875 | 4875 | 4875 | 4875 | 744 |
| 261 | 20231019 | 142400 | 4869815655 | 4875 | 4875 | 4875 | 4875 | 4340 |
| 262 | 20231019 | 142300 | 4848658155 | 4875 | 4880 | 4880 | 4875 | 93 |
| 263 | 20231019 | 142200 | 4848204775 | 4875 | 4880 | 4880 | 4875 | 215 |
| 264 | 20231019 | 142100 | 4847156580 | 4880 | 4880 | 4880 | 4880 | 3464 |
| 265 | 20231019 | 142000 | 4830252260 | 4885 | 4885 | 4885 | 4880 | 1767 |
| 266 | 20231019 | 141900 | 4821628500 | 4885 | 4885 | 4885 | 4880 | 1461 |
| 267 | 20231019 | 141800 | 4814493560 | 4885 | 4885 | 4885 | 4880 | 1430 |
| 268 | 20231019 | 141700 | 4807508575 | 4885 | 4885 | 4885 | 4885 | 189 |
| 269 | 20231019 | 141600 | 4806585310 | 4885 | 4885 | 4885 | 4880 | 87 |
| 270 | 20231019 | 141500 | 4806160625 | 4885 | 4885 | 4885 | 4885 | 92 |
| 271 | 20231019 | 141400 | 4805711205 | 4885 | 4885 | 4885 | 4885 | 1944 |
| 272 | 20231019 | 141300 | 4796214765 | 4885 | 4885 | 4885 | 4885 | 0 |
| 273 | 20231019 | 141200 | 4796214765 | 4885 | 4890 | 4895 | 4885 | 102 |
| 274 | 20231019 | 141100 | 4795715975 | 4895 | 4885 | 4895 | 4885 | 799 |
| 275 | 20231019 | 141000 | 4791810820 | 4885 | 4885 | 4895 | 4885 | 1376 |
| 276 | 20231019 | 140900 | 4785085470 | 4885 | 4885 | 4885 | 4880 | 945 |
| 277 | 20231019 | 140800 | 4780472750 | 4885 | 4890 | 4890 | 4885 | 628 |
| 278 | 20231019 | 140700 | 4777403965 | 4880 | 4880 | 4890 | 4880 | 5 |
| 279 | 20231019 | 140600 | 4777379555 | 4880 | 4885 | 4885 | 4880 | 622 |
| 280 | 20231019 | 140500 | 4774343045 | 4885 | 4885 | 4885 | 4885 | 10 |
| 281 | 20231019 | 140400 | 4774294195 | 4890 | 4880 | 4890 | 4880 | 30 |
| 282 | 20231019 | 140300 | 4774147725 | 4885 | 4885 | 4885 | 4885 | 668 |
| 283 | 20231019 | 140200 | 4770884545 | 4885 | 4890 | 4890 | 4885 | 211 |
| 284 | 20231019 | 140100 | 4769853395 | 4890 | 4885 | 4890 | 4885 | 560 |
| 285 | 20231019 | 140000 | 4767117485 | 4885 | 4885 | 4885 | 4885 | 28 |
| 286 | 20231019 | 135900 | 4766980705 | 4890 | 4880 | 4890 | 4880 | 2016 |
| 287 | 20231019 | 135800 | 4757142595 | 4880 | 4890 | 4890 | 4880 | 614 |
| 288 | 20231019 | 135700 | 4754145475 | 4880 | 4890 | 4890 | 4880 | 1171 |
| 289 | 20231019 | 135600 | 4748424385 | 4890 | 4885 | 4890 | 4885 | 245 |
| 290 | 20231019 | 135500 | 4747227555 | 4885 | 4880 | 4885 | 4880 | 542 |
| 291 | 20231019 | 135400 | 4744580090 | 4875 | 4880 | 4885 | 4875 | 1453 |
| 292 | 20231019 | 135300 | 4737489590 | 4880 | 4880 | 4880 | 4875 | 217 |
| 293 | 20231019 | 135200 | 4736430950 | 4880 | 4875 | 4880 | 4875 | 930 |
| 294 | 20231019 | 135100 | 4731896370 | 4875 | 4875 | 4875 | 4875 | 30 |
| 295 | 20231019 | 135000 | 4731750120 | 4875 | 4875 | 4880 | 4870 | 670 |
| 296 | 20231019 | 134900 | 4728485130 | 4875 | 4875 | 4880 | 4875 | 1358 |
| 297 | 20231019 | 134800 | 4721860780 | 4880 | 4880 | 4880 | 4880 | 101 |
| 298 | 20231019 | 134700 | 4721367900 | 4880 | 4880 | 4880 | 4875 | 687 |
| 299 | 20231019 | 134600 | 4718015465 | 4880 | 4875 | 4885 | 4875 | 1990 |
| 300 | 20231019 | 134500 | 4708306440 | 4875 | 4875 | 4880 | 4875 | 338 |
| 301 | 20231019 | 134400 | 4706658185 | 4870 | 4880 | 4880 | 4870 | 727 |
| 302 | 20231019 | 134300 | 4703117615 | 4880 | 4875 | 4880 | 4875 | 644 |
| 303 | 20231019 | 134200 | 4699975400 | 4870 | 4865 | 4870 | 4865 | 1253 |
| 304 | 20231019 | 134100 | 4693875345 | 4865 | 4870 | 4870 | 4865 | 8 |
| 305 | 20231019 | 134000 | 4693836420 | 4865 | 4870 | 4870 | 4865 | 1659 |
| 306 | 20231019 | 133900 | 4685758440 | 4865 | 4865 | 4865 | 4865 | 1096 |
| 307 | 20231019 | 133800 | 4680426400 | 4865 | 4865 | 4865 | 4865 | 363 |
| 308 | 20231019 | 133700 | 4678660405 | 4870 | 4865 | 4870 | 4865 | 1362 |
| 309 | 20231019 | 133600 | 4672031780 | 4870 | 4870 | 4870 | 4865 | 1562 |
| 310 | 20231019 | 133500 | 4664432045 | 4870 | 4870 | 4870 | 4870 | 565 |
| 311 | 20231019 | 133400 | 4661680495 | 4870 | 4870 | 4870 | 4865 | 722 |
| 312 | 20231019 | 133300 | 4658165980 | 4865 | 4865 | 4870 | 4865 | 918 |
| 313 | 20231019 | 133200 | 4653699900 | 4870 | 4870 | 4870 | 4870 | 140 |
| 314 | 20231019 | 133100 | 4653018100 | 4870 | 4865 | 4870 | 4865 | 854 |
| 315 | 20231019 | 133000 | 4648859765 | 4865 | 4865 | 4865 | 4865 | 26 |
| 316 | 20231019 | 132900 | 4648733275 | 4865 | 4880 | 4880 | 4865 | 10078 |
| 317 | 20231019 | 132800 | 4599659775 | 4875 | 4875 | 4875 | 4875 | 1170 |
| 318 | 20231019 | 132700 | 4593956025 | 4875 | 4875 | 4875 | 4875 | 111 |
| 319 | 20231019 | 132600 | 4593414900 | 4875 | 4875 | 4875 | 4870 | 229 |
| 320 | 20231019 | 132500 | 4592298660 | 4875 | 4880 | 4880 | 4870 | 4043 |
| 321 | 20231019 | 132400 | 4572588945 | 4880 | 4880 | 4880 | 4875 | 215 |
| 322 | 20231019 | 132300 | 4571540120 | 4875 | 4880 | 4880 | 4875 | 1843 |
| 323 | 20231019 | 132200 | 4562555220 | 4880 | 4880 | 4880 | 4880 | 16 |
| 324 | 20231019 | 132100 | 4562477140 | 4880 | 4880 | 4880 | 4880 | 427 |
| 325 | 20231019 | 132000 | 4560393380 | 4880 | 4875 | 4880 | 4875 | 306 |
| 326 | 20231019 | 131900 | 4558901475 | 4875 | 4880 | 4880 | 4875 | 907 |
| 327 | 20231019 | 131800 | 4554478805 | 4875 | 4875 | 4875 | 4875 | 300 |
| 328 | 20231019 | 131700 | 4553016305 | 4875 | 4880 | 4880 | 4875 | 364 |
| 329 | 20231019 | 131600 | 4551241280 | 4880 | 4885 | 4885 | 4880 | 939 |
| 330 | 20231019 | 131500 | 4546658910 | 4880 | 4875 | 4885 | 4875 | 430 |
| 331 | 20231019 | 131400 | 4544561360 | 4885 | 4885 | 4885 | 4885 | 22 |
| 332 | 20231019 | 131300 | 4544453890 | 4875 | 4875 | 4875 | 4875 | 1833 |
| 333 | 20231019 | 131200 | 4535518015 | 4880 | 4880 | 4880 | 4875 | 101 |
| 334 | 20231019 | 131100 | 4535025140 | 4875 | 4880 | 4880 | 4875 | 528 |
| 335 | 20231019 | 131000 | 4532450130 | 4880 | 4885 | 4885 | 4880 | 101 |
| 336 | 20231019 | 130900 | 4531957245 | 4880 | 4880 | 4880 | 4880 | 500 |
| 337 | 20231019 | 130800 | 4529517245 | 4880 | 4880 | 4880 | 4880 | 506 |
| 338 | 20231019 | 130700 | 4527047965 | 4880 | 4880 | 4880 | 4880 | 373 |
| 339 | 20231019 | 130600 | 4525227725 | 4880 | 4880 | 4880 | 4880 | 251 |
| 340 | 20231019 | 130500 | 4524002845 | 4880 | 4880 | 4880 | 4875 | 510 |
| 341 | 20231019 | 130400 | 4521514405 | 4875 | 4880 | 4880 | 4875 | 1276 |
| 342 | 20231019 | 130300 | 4515290860 | 4880 | 4880 | 4880 | 4880 | 695 |
| 343 | 20231019 | 130200 | 4511899260 | 4880 | 4880 | 4880 | 4875 | 3976 |
| 344 | 20231019 | 130100 | 4492511920 | 4875 | 4885 | 4885 | 4875 | 31 |
| 345 | 20231019 | 130000 | 4492360785 | 4875 | 4875 | 4875 | 4875 | 30 |
| 346 | 20231019 | 125900 | 4492214535 | 4880 | 4880 | 4880 | 4880 | 805 |
| 347 | 20231019 | 125800 | 4488286135 | 4880 | 4880 | 4880 | 4880 | 768 |
| 348 | 20231019 | 125700 | 4484538295 | 4880 | 4885 | 4885 | 4875 | 2712 |
| 349 | 20231019 | 125600 | 4471303870 | 4885 | 4885 | 4885 | 4885 | 100 |
| 350 | 20231019 | 125500 | 4470815370 | 4885 | 4880 | 4885 | 4880 | 769 |
| 351 | 20231019 | 125400 | 4467061845 | 4880 | 4890 | 4890 | 4880 | 625 |
| 352 | 20231019 | 125300 | 4464010225 | 4890 | 4890 | 4890 | 4885 | 1021 |
| 353 | 20231019 | 125200 | 4459020735 | 4890 | 4885 | 4890 | 4880 | 1240 |
| 354 | 20231019 | 125100 | 4452963335 | 4890 | 4880 | 4890 | 4880 | 592 |
| 355 | 20231019 | 125000 | 4450069605 | 4885 | 4885 | 4885 | 4880 | 1242 |
| 356 | 20231019 | 124900 | 4444008545 | 4880 | 4885 | 4885 | 4880 | 447 |
| 357 | 20231019 | 124800 | 4441825200 | 4885 | 4885 | 4885 | 4885 | 674 |
| 358 | 20231019 | 124700 | 4438532710 | 4885 | 4885 | 4885 | 4880 | 234 |
| 359 | 20231019 | 124600 | 4437389670 | 4885 | 4885 | 4890 | 4885 | 1513 |
| 360 | 20231019 | 124500 | 4429998645 | 4885 | 4890 | 4890 | 4885 | 24 |
| 361 | 20231019 | 124400 | 4429881335 | 4885 | 4895 | 4900 | 4885 | 824 |
| 362 | 20231019 | 124300 | 4425853545 | 4900 | 4900 | 4900 | 4900 | 1 |
| 363 | 20231019 | 124200 | 4425848645 | 4900 | 4900 | 4900 | 4890 | 181 |
| 364 | 20231019 | 124100 | 4424963245 | 4900 | 4900 | 4900 | 4880 | 1394 |
| 365 | 20231019 | 124000 | 4418153990 | 4900 | 4890 | 4900 | 4880 | 201 |
| 366 | 20231019 | 123900 | 4417172885 | 4880 | 4880 | 4880 | 4880 | 1 |
| 367 | 20231019 | 123800 | 4417168005 | 4875 | 4875 | 4875 | 4875 | 629 |
| 368 | 20231019 | 123700 | 4414101630 | 4900 | 4880 | 4900 | 4880 | 5192 |
| 369 | 20231019 | 123600 | 4388741650 | 4880 | 4890 | 4890 | 4880 | 1363 |
| 370 | 20231019 | 123500 | 4382085100 | 4900 | 4900 | 4900 | 4900 | 11 |
| 371 | 20231019 | 123400 | 4382031200 | 4880 | 4890 | 4890 | 4880 | 3245 |
| 372 | 20231019 | 123300 | 4366188360 | 4885 | 4885 | 4905 | 4885 | 1608 |
| 373 | 20231019 | 123200 | 4358329280 | 4905 | 4890 | 4905 | 4885 | 1967 |
| 374 | 20231019 | 123100 | 4348720350 | 4890 | 4890 | 4890 | 4885 | 664 |
| 375 | 20231019 | 123000 | 4345473910 | 4890 | 4890 | 4890 | 4890 | 99 |
| 376 | 20231019 | 122900 | 4344989800 | 4890 | 4890 | 4890 | 4890 | 55 |
| 377 | 20231019 | 122800 | 4344720850 | 4890 | 4890 | 4890 | 4890 | 16 |
| 378 | 20231019 | 122700 | 4344642610 | 4900 | 4900 | 4900 | 4900 | 644 |
| 379 | 20231019 | 122600 | 4341487010 | 4900 | 4885 | 4900 | 4880 | 1563 |
| 380 | 20231019 | 122500 | 4333841715 | 4885 | 4885 | 4885 | 4885 | 287 |
| 381 | 20231019 | 122400 | 4332439720 | 4885 | 4885 | 4885 | 4885 | 35 |
| 382 | 20231019 | 122300 | 4332268745 | 4885 | 4885 | 4885 | 4885 | 218 |
| 383 | 20231019 | 122200 | 4331203815 | 4885 | 4885 | 4885 | 4885 | 152 |
| 384 | 20231019 | 122100 | 4330461295 | 4885 | 4890 | 4890 | 4885 | 149 |
| 385 | 20231019 | 122000 | 4329733235 | 4890 | 4890 | 4890 | 4890 | 61 |
| 386 | 20231019 | 121900 | 4329434945 | 4890 | 4890 | 4890 | 4890 | 2 |
| 387 | 20231019 | 121800 | 4329425165 | 4890 | 4890 | 4890 | 4890 | 669 |
| 388 | 20231019 | 121700 | 4326153755 | 4890 | 4895 | 4895 | 4890 | 110 |
| 389 | 20231019 | 121600 | 4325615355 | 4895 | 4890 | 4895 | 4890 | 86 |
| 390 | 20231019 | 121500 | 4325194500 | 4890 | 4885 | 4890 | 4885 | 53 |
| 391 | 20231019 | 121400 | 4324935590 | 4885 | 4885 | 4885 | 4885 | 2 |
| 392 | 20231019 | 121300 | 4324925820 | 4885 | 4880 | 4885 | 4880 | 333 |
| 393 | 20231019 | 121200 | 4323300775 | 4880 | 4880 | 4880 | 4880 | 37 |
| 394 | 20231019 | 121100 | 4323120215 | 4880 | 4875 | 4880 | 4870 | 908 |
| 395 | 20231019 | 121000 | 4318691915 | 4870 | 4870 | 4875 | 4870 | 738 |
| 396 | 20231019 | 120900 | 4315097845 | 4875 | 4880 | 4880 | 4875 | 437 |
| 397 | 20231019 | 120800 | 4312966815 | 4885 | 4885 | 4885 | 4885 | 17 |
| 398 | 20231019 | 120700 | 4312883770 | 4880 | 4880 | 4880 | 4880 | 122 |
| 399 | 20231019 | 120600 | 4312288410 | 4890 | 4890 | 4890 | 4890 | 60 |
| 400 | 20231019 | 120500 | 4311995010 | 4890 | 4880 | 4890 | 4865 | 8974 |
| 401 | 20231019 | 120400 | 4268295415 | 4875 | 4880 | 4880 | 4875 | 1042 |
| 402 | 20231019 | 120300 | 4263214785 | 4875 | 4875 | 4875 | 4875 | 1538 |
| 403 | 20231019 | 120200 | 4255717035 | 4875 | 4880 | 4880 | 4875 | 904 |
| 404 | 20231019 | 120100 | 4251308735 | 4880 | 4875 | 4880 | 4875 | 2588 |
| 405 | 20231019 | 120000 | 4238691930 | 4875 | 4885 | 4890 | 4875 | 8022 |
| 406 | 20231019 | 115900 | 4199549465 | 4885 | 4885 | 4885 | 4885 | 2765 |
| 407 | 20231019 | 115800 | 4186042440 | 4885 | 4890 | 4890 | 4885 | 466 |
| 408 | 20231019 | 115700 | 4183763850 | 4890 | 4885 | 4895 | 4885 | 593 |
| 409 | 20231019 | 115600 | 4180863960 | 4890 | 4890 | 4890 | 4885 | 946 |
| 410 | 20231019 | 115500 | 4176239410 | 4890 | 4890 | 4895 | 4885 | 1810 |
| 411 | 20231019 | 115400 | 4167387535 | 4885 | 4885 | 4890 | 4885 | 1767 |
| 412 | 20231019 | 115300 | 4158752545 | 4890 | 4895 | 4895 | 4885 | 1970 |
| 413 | 20231019 | 115200 | 4149119545 | 4890 | 4890 | 4890 | 4890 | 1555 |
| 414 | 20231019 | 115100 | 4141515595 | 4890 | 4885 | 4895 | 4885 | 324 |
| 415 | 20231019 | 115000 | 4139931250 | 4885 | 4885 | 4885 | 4885 | 270 |
| 416 | 20231019 | 114900 | 4138612300 | 4885 | 4890 | 4895 | 4885 | 7985 |
| 417 | 20231019 | 114800 | 4099565615 | 4895 | 4895 | 4900 | 4895 | 3640 |
| 418 | 20231019 | 114700 | 4081746315 | 4895 | 4895 | 4895 | 4895 | 21 |
| 419 | 20231019 | 114600 | 4081643520 | 4895 | 4890 | 4905 | 4890 | 360 |
| 420 | 20231019 | 114500 | 4079880325 | 4890 | 4900 | 4900 | 4890 | 4046 |
| 421 | 20231019 | 114400 | 4060063375 | 4905 | 4900 | 4905 | 4900 | 1581 |
| 422 | 20231019 | 114300 | 4052309555 | 4900 | 4900 | 4900 | 4900 | 1425 |
| 423 | 20231019 | 114200 | 4045327055 | 4900 | 4900 | 4920 | 4900 | 134 |
| 424 | 20231019 | 114100 | 4044668385 | 4900 | 4920 | 4920 | 4900 | 765 |
| 425 | 20231019 | 114000 | 4040916835 | 4920 | 4920 | 4920 | 4900 | 427 |
| 426 | 20231019 | 113900 | 4038822150 | 4905 | 4915 | 4915 | 4905 | 953 |
| 427 | 20231019 | 113800 | 4034142995 | 4900 | 4895 | 4900 | 4895 | 737 |
| 428 | 20231019 | 113700 | 4030533555 | 4900 | 4900 | 4900 | 4890 | 615 |
| 429 | 20231019 | 113600 | 4027524605 | 4890 | 4910 | 4910 | 4890 | 10325 |
| 430 | 20231019 | 113500 | 3976905690 | 4910 | 4910 | 4930 | 4910 | 94 |
| 431 | 20231019 | 113400 | 3976444130 | 4905 | 4900 | 4905 | 4900 | 236 |
| 432 | 20231019 | 113300 | 3975287155 | 4900 | 4895 | 4900 | 4895 | 892 |
| 433 | 20231019 | 113200 | 3970919205 | 4895 | 4900 | 4900 | 4895 | 1680 |
| 434 | 20231019 | 113100 | 3962695595 | 4900 | 4900 | 4900 | 4900 | 1152 |
| 435 | 20231019 | 113000 | 3957050795 | 4900 | 4895 | 4900 | 4895 | 180 |
| 436 | 20231019 | 112900 | 3956169650 | 4895 | 4895 | 4895 | 4890 | 938 |
| 437 | 20231019 | 112800 | 3951578640 | 4895 | 4895 | 4895 | 4890 | 594 |
| 438 | 20231019 | 112700 | 3948672150 | 4890 | 4900 | 4900 | 4890 | 3862 |
| 439 | 20231019 | 112600 | 3929768485 | 4900 | 4895 | 4900 | 4895 | 1191 |
| 440 | 20231019 | 112500 | 3923933990 | 4930 | 4900 | 4930 | 4895 | 2206 |
| 441 | 20231019 | 112400 | 3913118595 | 4900 | 4895 | 4900 | 4895 | 15 |
| 442 | 20231019 | 112300 | 3913045155 | 4900 | 4895 | 4900 | 4895 | 125 |
| 443 | 20231019 | 112200 | 3912433240 | 4900 | 4910 | 4910 | 4895 | 2747 |
| 444 | 20231019 | 112100 | 3898970150 | 4925 | 4925 | 4925 | 4925 | 126 |
| 445 | 20231019 | 112000 | 3898349600 | 4925 | 4930 | 4930 | 4925 | 33 |
| 446 | 20231019 | 111900 | 3898186920 | 4900 | 4900 | 4940 | 4895 | 6200 |
| 447 | 20231019 | 111800 | 3867782435 | 4900 | 4900 | 4900 | 4900 | 3935 |
| 448 | 20231019 | 111700 | 3848500935 | 4900 | 4910 | 4910 | 4900 | 6077 |
| 449 | 20231019 | 111600 | 3818685875 | 4910 | 4905 | 4910 | 4905 | 1268 |
| 450 | 20231019 | 111500 | 3812465660 | 4905 | 4915 | 4915 | 4905 | 2788 |
| 451 | 20231019 | 111400 | 3798781910 | 4915 | 4910 | 4920 | 4910 | 1118 |
| 452 | 20231019 | 111300 | 3793286875 | 4915 | 4925 | 4925 | 4915 | 3345 |
| 453 | 20231019 | 111200 | 3776831645 | 4930 | 4930 | 4930 | 4925 | 2731 |
| 454 | 20231019 | 111100 | 3763374210 | 4930 | 4940 | 4940 | 4930 | 2819 |
| 455 | 20231019 | 111000 | 3749462395 | 4940 | 4940 | 4940 | 4935 | 953 |
| 456 | 20231019 | 110900 | 3744756685 | 4935 | 4945 | 4945 | 4935 | 148 |
| 457 | 20231019 | 110800 | 3744024905 | 4945 | 4945 | 4945 | 4940 | 1992 |
| 458 | 20231019 | 110700 | 3734180615 | 4945 | 4940 | 4945 | 4940 | 104 |
| 459 | 20231019 | 110600 | 3733666430 | 4940 | 4945 | 4950 | 4940 | 571 |
| 460 | 20231019 | 110500 | 3730843055 | 4950 | 4955 | 4955 | 4940 | 262 |
| 461 | 20231019 | 110400 | 3729548175 | 4950 | 4945 | 4950 | 4945 | 231 |
| 462 | 20231019 | 110300 | 3728405605 | 4950 | 4950 | 4950 | 4950 | 502 |
| 463 | 20231019 | 110200 | 3725920705 | 4955 | 4955 | 4955 | 4955 | 1073 |
| 464 | 20231019 | 110100 | 3720603990 | 4955 | 4950 | 4955 | 4945 | 495 |
| 465 | 20231019 | 110000 | 3718156165 | 4960 | 4950 | 4960 | 4950 | 200 |
| 466 | 20231019 | 105900 | 3717166085 | 4950 | 4945 | 4950 | 4945 | 1455 |
| 467 | 20231019 | 105800 | 3709966670 | 4950 | 4950 | 4950 | 4950 | 300 |
| 468 | 20231019 | 105700 | 3708481670 | 4950 | 4945 | 4950 | 4945 | 786 |
| 469 | 20231019 | 105600 | 3704594500 | 4950 | 4950 | 4950 | 4950 | 3 |
| 470 | 20231019 | 105500 | 3704579650 | 4945 | 4955 | 4955 | 4945 | 443 |
| 471 | 20231019 | 105400 | 3702386705 | 4955 | 4955 | 4955 | 4955 | 1450 |
| 472 | 20231019 | 105300 | 3695201955 | 4960 | 4960 | 4960 | 4960 | 562 |
| 473 | 20231019 | 105200 | 3692414435 | 4960 | 4965 | 4970 | 4955 | 1764 |
| 474 | 20231019 | 105100 | 3683664170 | 4965 | 4985 | 4985 | 4960 | 896 |
| 475 | 20231019 | 105000 | 3679210010 | 4985 | 4950 | 5000 | 4950 | 13928 |
| 476 | 20231019 | 104900 | 3609710540 | 4940 | 4935 | 4940 | 4935 | 2511 |
| 477 | 20231019 | 104800 | 3597317755 | 4935 | 4940 | 4940 | 4935 | 396 |
| 478 | 20231019 | 104700 | 3595362505 | 4940 | 4950 | 4950 | 4940 | 1288 |
| 479 | 20231019 | 104600 | 3588993340 | 4950 | 4945 | 4950 | 4945 | 611 |
| 480 | 20231019 | 104500 | 3585971940 | 4955 | 4955 | 4960 | 4945 | 803 |
| 481 | 20231019 | 104400 | 3581998625 | 4955 | 4935 | 4960 | 4935 | 2459 |
| 482 | 20231019 | 104300 | 3569829705 | 4935 | 4935 | 4945 | 4935 | 1096 |
| 483 | 20231019 | 104200 | 3564419040 | 4930 | 4925 | 4930 | 4925 | 764 |
| 484 | 20231019 | 104100 | 3560655615 | 4930 | 4930 | 4930 | 4910 | 29 |
| 485 | 20231019 | 104000 | 3560512780 | 4930 | 4920 | 4930 | 4910 | 462 |
| 486 | 20231019 | 103900 | 3558240595 | 4925 | 4925 | 4925 | 4910 | 5207 |
| 487 | 20231019 | 103800 | 3532627540 | 4925 | 4920 | 4925 | 4920 | 426 |
| 488 | 20231019 | 103700 | 3530531095 | 4920 | 4930 | 4930 | 4920 | 2237 |
| 489 | 20231019 | 103600 | 3519515565 | 4930 | 4935 | 4935 | 4930 | 1857 |
| 490 | 20231019 | 103500 | 3510356135 | 4930 | 4935 | 4935 | 4925 | 736 |
| 491 | 20231019 | 103400 | 3506728890 | 4935 | 4920 | 4935 | 4920 | 2225 |
| 492 | 20231019 | 103300 | 3495767590 | 4925 | 4925 | 4940 | 4925 | 829 |
| 493 | 20231019 | 103200 | 3491683395 | 4925 | 4925 | 4930 | 4925 | 540 |
| 494 | 20231019 | 103100 | 3489023595 | 4930 | 4910 | 4930 | 4910 | 5192 |
| 495 | 20231019 | 103000 | 3463497175 | 4905 | 4910 | 4910 | 4905 | 759 |
| 496 | 20231019 | 102900 | 3459774175 | 4910 | 4915 | 4915 | 4905 | 410 |
| 497 | 20231019 | 102800 | 3457761095 | 4915 | 4915 | 4915 | 4905 | 1321 |
| 498 | 20231019 | 102700 | 3451279515 | 4910 | 4915 | 4915 | 4910 | 1170 |
| 499 | 20231019 | 102600 | 3445532410 | 4920 | 4920 | 4925 | 4915 | 851 |
| 500 | 20231019 | 102500 | 3441346520 | 4920 | 4920 | 4925 | 4910 | 1176 |
| 501 | 20231019 | 102400 | 3435562695 | 4920 | 4915 | 4920 | 4915 | 957 |
| 502 | 20231019 | 102300 | 3430858995 | 4915 | 4900 | 4915 | 4890 | 7682 |
| 503 | 20231019 | 102200 | 3393253405 | 4900 | 4915 | 4915 | 4895 | 21168 |
| 504 | 20231019 | 102100 | 3289513730 | 4905 | 4915 | 4915 | 4905 | 828 |
| 505 | 20231019 | 102000 | 3285448115 | 4915 | 4910 | 4920 | 4905 | 3390 |
| 506 | 20231019 | 101900 | 3268801485 | 4905 | 4920 | 4920 | 4905 | 3464 |
| 507 | 20231019 | 101800 | 3251804610 | 4910 | 4920 | 4920 | 4905 | 1978 |
| 508 | 20231019 | 101700 | 3242097650 | 4920 | 4920 | 4920 | 4905 | 4750 |
| 509 | 20231019 | 101600 | 3218779470 | 4920 | 4925 | 4925 | 4910 | 567 |
| 510 | 20231019 | 101500 | 3215989695 | 4925 | 4930 | 4930 | 4910 | 1651 |
| 511 | 20231019 | 101400 | 3207868495 | 4930 | 4920 | 4930 | 4905 | 6928 |
| 512 | 20231019 | 101300 | 3173806755 | 4930 | 4920 | 4930 | 4915 | 3479 |
| 513 | 20231019 | 101200 | 3156685450 | 4920 | 4935 | 4935 | 4920 | 3081 |
| 514 | 20231019 | 101100 | 3141515000 | 4930 | 4940 | 4945 | 4930 | 3662 |
| 515 | 20231019 | 101000 | 3123450780 | 4945 | 4950 | 4950 | 4945 | 1537 |
| 516 | 20231019 | 100900 | 3115844450 | 4950 | 4950 | 4950 | 4935 | 1014 |
| 517 | 20231019 | 100800 | 3110830250 | 4935 | 4950 | 4955 | 4930 | 10366 |
| 518 | 20231019 | 100700 | 3059591025 | 4950 | 4970 | 4970 | 4950 | 1878 |
| 519 | 20231019 | 100600 | 3050287635 | 4970 | 4975 | 4975 | 4950 | 24615 |
| 520 | 20231019 | 100500 | 2928270710 | 4970 | 4965 | 4975 | 4965 | 3690 |
| 521 | 20231019 | 100400 | 2909940275 | 4965 | 4965 | 4975 | 4960 | 2312 |
| 522 | 20231019 | 100300 | 2898460230 | 4965 | 4970 | 4975 | 4960 | 10107 |
| 523 | 20231019 | 100200 | 2848282625 | 4970 | 4980 | 4990 | 4970 | 9207 |
| 524 | 20231019 | 100100 | 2802391735 | 4970 | 4990 | 4990 | 4970 | 4525 |
| 525 | 20231019 | 100000 | 2779871065 | 4990 | 4990 | 4990 | 4980 | 1425 |
| 526 | 20231019 | 095900 | 2772771205 | 4980 | 4990 | 4990 | 4980 | 7422 |
| 527 | 20231019 | 095800 | 2735781560 | 4990 | 4990 | 4995 | 4985 | 2915 |
| 528 | 20231019 | 095700 | 2721238960 | 4995 | 4995 | 5000 | 4995 | 1326 |
| 529 | 20231019 | 095600 | 2714615585 | 4995 | 4995 | 5000 | 4995 | 654 |
| 530 | 20231019 | 095500 | 2711346835 | 5000 | 4990 | 5000 | 4990 | 1328 |
| 531 | 20231019 | 095400 | 2704719755 | 4990 | 4995 | 5000 | 4990 | 5058 |
| 532 | 20231019 | 095300 | 2679472460 | 5000 | 5000 | 5000 | 5000 | 60 |
| 533 | 20231019 | 095200 | 2679172460 | 5010 | 5000 | 5010 | 4995 | 1980 |
| 534 | 20231019 | 095100 | 2669280100 | 5010 | 5010 | 5020 | 5000 | 2251 |
| 535 | 20231019 | 095000 | 2657995390 | 5010 | 5010 | 5010 | 5000 | 909 |
| 536 | 20231019 | 094900 | 2653444340 | 5000 | 5020 | 5020 | 5000 | 238 |
| 537 | 20231019 | 094800 | 2652253850 | 5020 | 5000 | 5020 | 4995 | 290 |
| 538 | 20231019 | 094700 | 2650802985 | 5010 | 5010 | 5010 | 4990 | 1413 |
| 539 | 20231019 | 094600 | 2643742070 | 5010 | 4995 | 5010 | 4995 | 1187 |
| 540 | 20231019 | 094500 | 2637810365 | 4995 | 4995 | 4995 | 4990 | 1012 |
| 541 | 20231019 | 094400 | 2632755440 | 4995 | 4995 | 4995 | 4990 | 2039 |
| 542 | 20231019 | 094300 | 2622577905 | 4995 | 4995 | 4995 | 4990 | 1967 |
| 543 | 20231019 | 094200 | 2612757635 | 4995 | 4995 | 5000 | 4995 | 3070 |
| 544 | 20231019 | 094100 | 2597422410 | 5000 | 4995 | 5000 | 4995 | 4422 |
| 545 | 20231019 | 094000 | 2575334225 | 4995 | 5010 | 5020 | 4995 | 1915 |
| 546 | 20231019 | 093900 | 2565748365 | 5010 | 5010 | 5020 | 4995 | 1067 |
| 547 | 20231019 | 093800 | 2560416480 | 4995 | 5000 | 5010 | 4995 | 1020 |
| 548 | 20231019 | 093700 | 2555316550 | 5010 | 4990 | 5020 | 4990 | 427 |
| 549 | 20231019 | 093600 | 2553183410 | 4995 | 4990 | 4995 | 4990 | 1348 |
| 550 | 20231019 | 093500 | 2546455890 | 4990 | 5010 | 5010 | 4990 | 10005 |
| 551 | 20231019 | 093400 | 2496473920 | 5010 | 5010 | 5020 | 5000 | 283 |
| 552 | 20231019 | 093300 | 2495057930 | 5000 | 5030 | 5040 | 5000 | 2450 |
| 553 | 20231019 | 093200 | 2482791670 | 5010 | 5020 | 5030 | 5000 | 3529 |
| 554 | 20231019 | 093100 | 2465091520 | 5020 | 5030 | 5030 | 4995 | 5194 |
| 555 | 20231019 | 093000 | 2439035175 | 5040 | 5060 | 5060 | 5030 | 2358 |
| 556 | 20231019 | 092900 | 2427144065 | 5060 | 5000 | 5060 | 4990 | 9573 |
| 557 | 20231019 | 092800 | 2379007945 | 5000 | 4995 | 5000 | 4995 | 318 |
| 558 | 20231019 | 092700 | 2377419025 | 5000 | 5010 | 5010 | 5000 | 183 |
| 559 | 20231019 | 092600 | 2376503595 | 5020 | 5030 | 5030 | 4990 | 2294 |
| 560 | 20231019 | 092500 | 2365018475 | 5020 | 4990 | 5020 | 4990 | 6960 |
| 561 | 20231019 | 092400 | 2330245215 | 4990 | 4990 | 5010 | 4985 | 7924 |
| 562 | 20231019 | 092300 | 2290696800 | 4990 | 4985 | 5000 | 4985 | 5176 |
| 563 | 20231019 | 092200 | 2264872595 | 4990 | 4995 | 4995 | 4985 | 10807 |
| 564 | 20231019 | 092100 | 2210957240 | 4990 | 4995 | 5010 | 4990 | 11091 |
| 565 | 20231019 | 092000 | 2155512420 | 5000 | 5010 | 5020 | 4990 | 6757 |
| 566 | 20231019 | 091900 | 2121733650 | 5000 | 5010 | 5030 | 5000 | 3261 |
| 567 | 20231019 | 091800 | 2105381680 | 5020 | 4985 | 5020 | 4985 | 2141 |
| 568 | 20231019 | 091700 | 2094648360 | 4985 | 4970 | 5010 | 4970 | 5758 |
| 569 | 20231019 | 091600 | 2065972505 | 4970 | 4980 | 4980 | 4960 | 12145 |
| 570 | 20231019 | 091500 | 2005610960 | 4990 | 4995 | 5010 | 4985 | 8531 |
| 571 | 20231019 | 091400 | 1962988125 | 4975 | 4995 | 5000 | 4955 | 26033 |
| 572 | 20231019 | 091300 | 1833446770 | 5000 | 5020 | 5030 | 5000 | 24830 |
| 573 | 20231019 | 091200 | 1708981300 | 5020 | 5100 | 5100 | 5000 | 30986 |
| 574 | 20231019 | 091100 | 1552953370 | 5100 | 5120 | 5130 | 5090 | 14264 |
| 575 | 20231019 | 091000 | 1480003260 | 5120 | 5110 | 5130 | 5100 | 9491 |
| 576 | 20231019 | 090900 | 1431473370 | 5110 | 5140 | 5140 | 5110 | 14203 |
| 577 | 20231019 | 090800 | 1358621750 | 5150 | 5170 | 5170 | 5130 | 20059 |
| 578 | 20231019 | 090700 | 1255453860 | 5170 | 5170 | 5170 | 5140 | 21072 |
| 579 | 20231019 | 090600 | 1146796210 | 5170 | 5180 | 5190 | 5160 | 25133 |
| 580 | 20231019 | 090500 | 1016818890 | 5180 | 5180 | 5210 | 5170 | 21794 |
| 581 | 20231019 | 090400 | 903757990 | 5180 | 5150 | 5220 | 5140 | 58857 |
| 582 | 20231019 | 090300 | 597953510 | 5140 | 5170 | 5170 | 5120 | 28450 |
| 583 | 20231019 | 090200 | 451352250 | 5160 | 5130 | 5170 | 5070 | 45290 |
| 584 | 20231019 | 090100 | 219035550 | 5130 | 5110 | 5170 | 5110 | 19912 |
| 585 | 20231019 | 090000 | 116614570 | 5100 | 5050 | 5100 | 5050 | 22525 |