28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 183100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 5466 |
| 3 | 20231011 | 183000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 4 | 20231011 | 182900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 5 | 20231011 | 182800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 6 | 20231011 | 182700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 7 | 20231011 | 182600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 8 | 20231011 | 182500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 9 | 20231011 | 182400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 10 | 20231011 | 182300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 11 | 20231011 | 182200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 12 | 20231011 | 182100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 13 | 20231011 | 182000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 14 | 20231011 | 181900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 15 | 20231011 | 181800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 16 | 20231011 | 181700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 17 | 20231011 | 181600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 18 | 20231011 | 181500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 19 | 20231011 | 181400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 20 | 20231011 | 181300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 21 | 20231011 | 181200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 22 | 20231011 | 181100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 23 | 20231011 | 181000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 24 | 20231011 | 180900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 25 | 20231011 | 180800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 26 | 20231011 | 180700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 27 | 20231011 | 180600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 28 | 20231011 | 180500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 29 | 20231011 | 180400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 30 | 20231011 | 180300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 31 | 20231011 | 180200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 32 | 20231011 | 180100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 5466 |
| 33 | 20231011 | 180000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 34 | 20231011 | 175900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 35 | 20231011 | 175800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 36 | 20231011 | 175700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 37 | 20231011 | 175600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 38 | 20231011 | 175500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 39 | 20231011 | 175400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 40 | 20231011 | 175300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 41 | 20231011 | 175200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 42 | 20231011 | 175100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 43 | 20231011 | 175000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 44 | 20231011 | 174900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 45 | 20231011 | 174800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 46 | 20231011 | 174700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 47 | 20231011 | 174600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 48 | 20231011 | 174500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 49 | 20231011 | 174400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 50 | 20231011 | 174300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 51 | 20231011 | 174200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 52 | 20231011 | 174100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 53 | 20231011 | 174000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 54 | 20231011 | 173900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 55 | 20231011 | 173800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 56 | 20231011 | 173700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 57 | 20231011 | 173600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 58 | 20231011 | 173500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 59 | 20231011 | 173400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 60 | 20231011 | 173300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 61 | 20231011 | 173200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 62 | 20231011 | 173100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 5466 |
| 63 | 20231011 | 173000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 64 | 20231011 | 172900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 65 | 20231011 | 172800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 66 | 20231011 | 172700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 67 | 20231011 | 172600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 68 | 20231011 | 172500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 69 | 20231011 | 172400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 70 | 20231011 | 172300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 71 | 20231011 | 172200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 72 | 20231011 | 172100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 73 | 20231011 | 172000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 74 | 20231011 | 171900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 75 | 20231011 | 171800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 76 | 20231011 | 171700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 77 | 20231011 | 171600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 78 | 20231011 | 171500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 79 | 20231011 | 171400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 80 | 20231011 | 171300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 81 | 20231011 | 171200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 82 | 20231011 | 171100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 83 | 20231011 | 171000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 84 | 20231011 | 170900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 85 | 20231011 | 170800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 86 | 20231011 | 170700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 87 | 20231011 | 170600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 88 | 20231011 | 170500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 89 | 20231011 | 170400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 90 | 20231011 | 170300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 91 | 20231011 | 170200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 92 | 20231011 | 170100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 5466 |
| 93 | 20231011 | 170000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 94 | 20231011 | 165900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 95 | 20231011 | 165800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 96 | 20231011 | 165700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 97 | 20231011 | 165600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 98 | 20231011 | 165500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 99 | 20231011 | 165400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 100 | 20231011 | 165300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 101 | 20231011 | 165200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 102 | 20231011 | 165100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 103 | 20231011 | 165000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 104 | 20231011 | 164900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 105 | 20231011 | 164800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 106 | 20231011 | 164700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 107 | 20231011 | 164600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 108 | 20231011 | 164500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 109 | 20231011 | 164400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 110 | 20231011 | 164300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 111 | 20231011 | 164200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 112 | 20231011 | 164100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 113 | 20231011 | 164000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 114 | 20231011 | 163900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 115 | 20231011 | 163800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 116 | 20231011 | 163700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 117 | 20231011 | 163600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 118 | 20231011 | 163500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 119 | 20231011 | 163400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 120 | 20231011 | 163300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 121 | 20231011 | 163200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 122 | 20231011 | 163100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 5466 |
| 123 | 20231011 | 163000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 124 | 20231011 | 162900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 125 | 20231011 | 162800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 126 | 20231011 | 162700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 127 | 20231011 | 162600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 128 | 20231011 | 162500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 129 | 20231011 | 162400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 130 | 20231011 | 162300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 131 | 20231011 | 162200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 132 | 20231011 | 162100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 133 | 20231011 | 162000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 134 | 20231011 | 161900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 135 | 20231011 | 161800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 136 | 20231011 | 161700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 137 | 20231011 | 161600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 138 | 20231011 | 161500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 139 | 20231011 | 161400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 140 | 20231011 | 161300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 141 | 20231011 | 161200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 142 | 20231011 | 161100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 143 | 20231011 | 161000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 144 | 20231011 | 160900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 145 | 20231011 | 160800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 146 | 20231011 | 160700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 147 | 20231011 | 160600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 148 | 20231011 | 160500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 149 | 20231011 | 160400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 150 | 20231011 | 160300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 151 | 20231011 | 160200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 152 | 20231011 | 160100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 5466 |
| 153 | 20231011 | 160000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 154 | 20231011 | 155900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 155 | 20231011 | 155800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 156 | 20231011 | 155700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 157 | 20231011 | 155600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 158 | 20231011 | 155500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 159 | 20231011 | 155400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 160 | 20231011 | 155300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 161 | 20231011 | 155200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 162 | 20231011 | 155100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 163 | 20231011 | 155000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 164 | 20231011 | 154900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 165 | 20231011 | 154800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 166 | 20231011 | 154700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 167 | 20231011 | 154600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 168 | 20231011 | 154500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 169 | 20231011 | 154400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 170 | 20231011 | 154300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 171 | 20231011 | 154200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 172 | 20231011 | 154100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 173 | 20231011 | 154000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 174 | 20231011 | 153900 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 175 | 20231011 | 153800 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 176 | 20231011 | 153700 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 177 | 20231011 | 153600 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 178 | 20231011 | 153500 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 179 | 20231011 | 153400 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 180 | 20231011 | 153300 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 181 | 20231011 | 153200 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 0 |
| 182 | 20231011 | 153100 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 5466 |
| 183 | 20231011 | 153000 | 1641861345 | 4560 | 4560 | 4560 | 4560 | 5466 |
| 184 | 20231011 | 152900 | 1616936385 | 4570 | 4570 | 4570 | 4570 | 0 |
| 185 | 20231011 | 152800 | 1616936385 | 4570 | 4570 | 4570 | 4570 | 0 |
| 186 | 20231011 | 152700 | 1616936385 | 4570 | 4570 | 4570 | 4570 | 0 |
| 187 | 20231011 | 152600 | 1616936385 | 4570 | 4570 | 4570 | 4570 | 0 |
| 188 | 20231011 | 152500 | 1616936385 | 4570 | 4570 | 4570 | 4570 | 0 |
| 189 | 20231011 | 152400 | 1616936385 | 4570 | 4570 | 4570 | 4570 | 0 |
| 190 | 20231011 | 152300 | 1616936385 | 4570 | 4570 | 4570 | 4570 | 0 |
| 191 | 20231011 | 152200 | 1616936385 | 4570 | 4570 | 4570 | 4570 | 0 |
| 192 | 20231011 | 152100 | 1616936385 | 4570 | 4570 | 4570 | 4570 | 0 |
| 193 | 20231011 | 152000 | 1616936385 | 4570 | 4570 | 4570 | 4570 | 0 |
| 194 | 20231011 | 151900 | 1616936385 | 4570 | 4575 | 4575 | 4570 | 689 |
| 195 | 20231011 | 151800 | 1613787115 | 4570 | 4575 | 4575 | 4570 | 848 |
| 196 | 20231011 | 151700 | 1609908770 | 4575 | 4575 | 4575 | 4575 | 1612 |
| 197 | 20231011 | 151600 | 1602533870 | 4575 | 4575 | 4575 | 4575 | 1793 |
| 198 | 20231011 | 151500 | 1594330895 | 4575 | 4575 | 4580 | 4575 | 8094 |
| 199 | 20231011 | 151400 | 1557286325 | 4575 | 4575 | 4575 | 4575 | 851 |
| 200 | 20231011 | 151300 | 1553393000 | 4575 | 4575 | 4575 | 4575 | 686 |
| 201 | 20231011 | 151200 | 1550254550 | 4575 | 4575 | 4575 | 4570 | 825 |
| 202 | 20231011 | 151100 | 1546480190 | 4575 | 4575 | 4575 | 4575 | 415 |
| 203 | 20231011 | 151000 | 1544581565 | 4570 | 4570 | 4570 | 4565 | 3095 |
| 204 | 20231011 | 150900 | 1530437725 | 4570 | 4570 | 4570 | 4565 | 2298 |
| 205 | 20231011 | 150800 | 1519943450 | 4570 | 4570 | 4570 | 4565 | 755 |
| 206 | 20231011 | 150700 | 1516493410 | 4570 | 4570 | 4570 | 4565 | 3706 |
| 207 | 20231011 | 150600 | 1499572300 | 4565 | 4565 | 4570 | 4565 | 826 |
| 208 | 20231011 | 150500 | 1495798350 | 4570 | 4565 | 4570 | 4560 | 1039 |
| 209 | 20231011 | 150400 | 1491050730 | 4565 | 4570 | 4570 | 4565 | 1159 |
| 210 | 20231011 | 150300 | 1485755840 | 4565 | 4570 | 4570 | 4565 | 375 |
| 211 | 20231011 | 150200 | 1484042400 | 4570 | 4570 | 4570 | 4565 | 210 |
| 212 | 20231011 | 150100 | 1483083010 | 4565 | 4565 | 4570 | 4565 | 669 |
| 213 | 20231011 | 150000 | 1480027260 | 4560 | 4565 | 4565 | 4560 | 214 |
| 214 | 20231011 | 145900 | 1479050680 | 4560 | 4565 | 4565 | 4560 | 209 |
| 215 | 20231011 | 145800 | 1478096905 | 4560 | 4560 | 4560 | 4560 | 125 |
| 216 | 20231011 | 145700 | 1477526905 | 4560 | 4560 | 4560 | 4560 | 62 |
| 217 | 20231011 | 145600 | 1477244185 | 4560 | 4560 | 4565 | 4560 | 986 |
| 218 | 20231011 | 145500 | 1472743415 | 4560 | 4560 | 4560 | 4560 | 62 |
| 219 | 20231011 | 145400 | 1472460695 | 4565 | 4565 | 4565 | 4565 | 500 |
| 220 | 20231011 | 145300 | 1470178195 | 4565 | 4565 | 4565 | 4565 | 851 |
| 221 | 20231011 | 145200 | 1466293380 | 4565 | 4565 | 4565 | 4565 | 112 |
| 222 | 20231011 | 145100 | 1465782100 | 4565 | 4560 | 4565 | 4560 | 1046 |
| 223 | 20231011 | 145000 | 1461007420 | 4560 | 4560 | 4560 | 4560 | 62 |
| 224 | 20231011 | 144900 | 1460724700 | 4560 | 4560 | 4560 | 4560 | 62 |
| 225 | 20231011 | 144800 | 1460441980 | 4565 | 4565 | 4565 | 4565 | 2365 |
| 226 | 20231011 | 144700 | 1449645755 | 4565 | 4560 | 4565 | 4560 | 2003 |
| 227 | 20231011 | 144600 | 1440503220 | 4560 | 4560 | 4560 | 4560 | 562 |
| 228 | 20231011 | 144500 | 1437940500 | 4560 | 4560 | 4560 | 4560 | 62 |
| 229 | 20231011 | 144400 | 1437657780 | 4560 | 4560 | 4560 | 4560 | 62 |
| 230 | 20231011 | 144300 | 1437375060 | 4560 | 4545 | 4565 | 4545 | 1143 |
| 231 | 20231011 | 144200 | 1432165145 | 4555 | 4545 | 4555 | 4540 | 945 |
| 232 | 20231011 | 144100 | 1427871020 | 4545 | 4545 | 4545 | 4545 | 62 |
| 233 | 20231011 | 144000 | 1427589230 | 4550 | 4555 | 4555 | 4550 | 3283 |
| 234 | 20231011 | 143900 | 1412650560 | 4550 | 4550 | 4550 | 4550 | 62 |
| 235 | 20231011 | 143800 | 1412368460 | 4550 | 4550 | 4550 | 4550 | 62 |
| 236 | 20231011 | 143700 | 1412086360 | 4550 | 4545 | 4550 | 4540 | 835 |
| 237 | 20231011 | 143600 | 1408290980 | 4545 | 4540 | 4545 | 4540 | 1315 |
| 238 | 20231011 | 143500 | 1402315125 | 4530 | 4530 | 4530 | 4530 | 62 |
| 239 | 20231011 | 143400 | 1402034265 | 4540 | 4540 | 4540 | 4535 | 16983 |
| 240 | 20231011 | 143300 | 1325006600 | 4545 | 4550 | 4555 | 4545 | 3824 |
| 241 | 20231011 | 143200 | 1307606565 | 4550 | 4550 | 4550 | 4550 | 62 |
| 242 | 20231011 | 143100 | 1307324465 | 4550 | 4555 | 4555 | 4550 | 66 |
| 243 | 20231011 | 143000 | 1307024150 | 4555 | 4555 | 4555 | 4555 | 2604 |
| 244 | 20231011 | 142900 | 1295162930 | 4555 | 4555 | 4555 | 4555 | 64 |
| 245 | 20231011 | 142800 | 1294871410 | 4555 | 4555 | 4560 | 4555 | 671 |
| 246 | 20231011 | 142700 | 1291813350 | 4555 | 4555 | 4555 | 4555 | 62 |
| 247 | 20231011 | 142600 | 1291530940 | 4555 | 4555 | 4555 | 4555 | 63 |
| 248 | 20231011 | 142500 | 1291243975 | 4555 | 4555 | 4555 | 4555 | 63 |
| 249 | 20231011 | 142400 | 1290957010 | 4560 | 4560 | 4560 | 4560 | 573 |
| 250 | 20231011 | 142300 | 1288344130 | 4560 | 4560 | 4560 | 4555 | 167 |
| 251 | 20231011 | 142200 | 1287582920 | 4555 | 4560 | 4560 | 4555 | 457 |
| 252 | 20231011 | 142100 | 1285499310 | 4560 | 4560 | 4560 | 4560 | 71 |
| 253 | 20231011 | 142000 | 1285175550 | 4560 | 4560 | 4560 | 4560 | 136 |
| 254 | 20231011 | 141900 | 1284555390 | 4565 | 4560 | 4565 | 4560 | 752 |
| 255 | 20231011 | 141800 | 1281122830 | 4560 | 4560 | 4560 | 4560 | 672 |
| 256 | 20231011 | 141700 | 1278058510 | 4560 | 4560 | 4560 | 4560 | 182 |
| 257 | 20231011 | 141600 | 1277228590 | 4560 | 4560 | 4560 | 4560 | 62 |
| 258 | 20231011 | 141500 | 1276945870 | 4560 | 4565 | 4565 | 4560 | 1062 |
| 259 | 20231011 | 141400 | 1272098150 | 4565 | 4565 | 4565 | 4565 | 258 |
| 260 | 20231011 | 141300 | 1270920380 | 4560 | 4560 | 4560 | 4560 | 1425 |
| 261 | 20231011 | 141200 | 1264422380 | 4560 | 4565 | 4565 | 4560 | 99 |
| 262 | 20231011 | 141100 | 1263970885 | 4560 | 4560 | 4560 | 4560 | 62 |
| 263 | 20231011 | 141000 | 1263688165 | 4560 | 4570 | 4570 | 4560 | 870 |
| 264 | 20231011 | 140900 | 1259717885 | 4560 | 4560 | 4560 | 4560 | 62 |
| 265 | 20231011 | 140800 | 1259435165 | 4565 | 4560 | 4565 | 4560 | 92 |
| 266 | 20231011 | 140700 | 1259015495 | 4560 | 4565 | 4565 | 4560 | 162 |
| 267 | 20231011 | 140600 | 1258276525 | 4565 | 4565 | 4565 | 4565 | 320 |
| 268 | 20231011 | 140500 | 1256815725 | 4565 | 4565 | 4570 | 4565 | 453 |
| 269 | 20231011 | 140400 | 1254746135 | 4570 | 4565 | 4570 | 4565 | 135 |
| 270 | 20231011 | 140300 | 1254129530 | 4565 | 4565 | 4565 | 4565 | 316 |
| 271 | 20231011 | 140200 | 1252686990 | 4565 | 4565 | 4565 | 4565 | 62 |
| 272 | 20231011 | 140100 | 1252403960 | 4565 | 4565 | 4565 | 4565 | 69 |
| 273 | 20231011 | 140000 | 1252088975 | 4565 | 4560 | 4565 | 4560 | 591 |
| 274 | 20231011 | 135900 | 1249391370 | 4560 | 4560 | 4560 | 4560 | 62 |
| 275 | 20231011 | 135800 | 1249108650 | 4560 | 4560 | 4565 | 4560 | 210 |
| 276 | 20231011 | 135700 | 1248150620 | 4565 | 4565 | 4565 | 4565 | 161 |
| 277 | 20231011 | 135600 | 1247415655 | 4565 | 4570 | 4570 | 4565 | 2242 |
| 278 | 20231011 | 135500 | 1237174450 | 4565 | 4570 | 4570 | 4565 | 63 |
| 279 | 20231011 | 135400 | 1236886850 | 4570 | 4570 | 4570 | 4570 | 2128 |
| 280 | 20231011 | 135300 | 1227161890 | 4570 | 4580 | 4580 | 4570 | 85 |
| 281 | 20231011 | 135200 | 1226773210 | 4570 | 4575 | 4575 | 4570 | 1594 |
| 282 | 20231011 | 135100 | 1219480970 | 4575 | 4575 | 4580 | 4575 | 449 |
| 283 | 20231011 | 135000 | 1217424885 | 4575 | 4575 | 4575 | 4575 | 124 |
| 284 | 20231011 | 134900 | 1216857585 | 4575 | 4580 | 4580 | 4575 | 259 |
| 285 | 20231011 | 134800 | 1215672555 | 4575 | 4575 | 4575 | 4575 | 163 |
| 286 | 20231011 | 134700 | 1214926830 | 4575 | 4575 | 4575 | 4575 | 426 |
| 287 | 20231011 | 134600 | 1212977880 | 4575 | 4575 | 4575 | 4570 | 3479 |
| 288 | 20231011 | 134500 | 1197061765 | 4575 | 4575 | 4575 | 4575 | 69 |
| 289 | 20231011 | 134400 | 1196746090 | 4575 | 4575 | 4575 | 4575 | 62 |
| 290 | 20231011 | 134300 | 1196462440 | 4575 | 4575 | 4580 | 4575 | 610 |
| 291 | 20231011 | 134200 | 1193669260 | 4580 | 4570 | 4580 | 4570 | 654 |
| 292 | 20231011 | 134100 | 1190677515 | 4570 | 4570 | 4570 | 4570 | 82 |
| 293 | 20231011 | 134000 | 1190302775 | 4570 | 4570 | 4570 | 4570 | 72 |
| 294 | 20231011 | 133900 | 1189973735 | 4570 | 4570 | 4570 | 4570 | 262 |
| 295 | 20231011 | 133800 | 1188776395 | 4575 | 4580 | 4580 | 4575 | 2750 |
| 296 | 20231011 | 133700 | 1176181705 | 4580 | 4565 | 4580 | 4565 | 6492 |
| 297 | 20231011 | 133600 | 1146493210 | 4560 | 4560 | 4560 | 4560 | 62 |
| 298 | 20231011 | 133500 | 1146210490 | 4560 | 4560 | 4560 | 4560 | 124 |
| 299 | 20231011 | 133400 | 1145645050 | 4560 | 4560 | 4560 | 4560 | 1472 |
| 300 | 20231011 | 133300 | 1138932730 | 4565 | 4565 | 4565 | 4565 | 2062 |
| 301 | 20231011 | 133200 | 1129519700 | 4570 | 4565 | 4570 | 4565 | 1670 |
| 302 | 20231011 | 133100 | 1121893110 | 4570 | 4565 | 4570 | 4565 | 88 |
| 303 | 20231011 | 133000 | 1121491260 | 4565 | 4570 | 4570 | 4565 | 202 |
| 304 | 20231011 | 132900 | 1120568430 | 4565 | 4570 | 4570 | 4565 | 195 |
| 305 | 20231011 | 132800 | 1119677590 | 4565 | 4565 | 4565 | 4565 | 477 |
| 306 | 20231011 | 132700 | 1117500085 | 4560 | 4560 | 4560 | 4560 | 124 |
| 307 | 20231011 | 132600 | 1116934645 | 4565 | 4565 | 4565 | 4560 | 340 |
| 308 | 20231011 | 132500 | 1115382855 | 4560 | 4565 | 4565 | 4560 | 191 |
| 309 | 20231011 | 132400 | 1114511250 | 4560 | 4560 | 4560 | 4560 | 72 |
| 310 | 20231011 | 132300 | 1114182930 | 4565 | 4560 | 4565 | 4560 | 1142 |
| 311 | 20231011 | 132200 | 1108970010 | 4565 | 4560 | 4565 | 4560 | 950 |
| 312 | 20231011 | 132100 | 1104637195 | 4560 | 4560 | 4565 | 4560 | 1335 |
| 313 | 20231011 | 132000 | 1098547800 | 4560 | 4560 | 4565 | 4560 | 126 |
| 314 | 20231011 | 131900 | 1097973230 | 4565 | 4560 | 4565 | 4560 | 1129 |
| 315 | 20231011 | 131800 | 1092824400 | 4555 | 4555 | 4555 | 4555 | 1064 |
| 316 | 20231011 | 131700 | 1087977880 | 4555 | 4560 | 4560 | 4555 | 270 |
| 317 | 20231011 | 131600 | 1086746990 | 4555 | 4560 | 4560 | 4555 | 113 |
| 318 | 20231011 | 131500 | 1086232020 | 4560 | 4565 | 4565 | 4560 | 2178 |
| 319 | 20231011 | 131400 | 1076299410 | 4560 | 4560 | 4560 | 4560 | 2913 |
| 320 | 20231011 | 131300 | 1063016130 | 4555 | 4555 | 4555 | 4555 | 62 |
| 321 | 20231011 | 131200 | 1062733720 | 4555 | 4555 | 4560 | 4555 | 636 |
| 322 | 20231011 | 131100 | 1059834685 | 4555 | 4555 | 4560 | 4555 | 169 |
| 323 | 20231011 | 131000 | 1059064385 | 4560 | 4560 | 4560 | 4555 | 281 |
| 324 | 20231011 | 130900 | 1057783335 | 4560 | 4555 | 4560 | 4555 | 2981 |
| 325 | 20231011 | 130800 | 1044190285 | 4560 | 4555 | 4560 | 4555 | 260 |
| 326 | 20231011 | 130700 | 1043004995 | 4555 | 4555 | 4555 | 4555 | 62 |
| 327 | 20231011 | 130600 | 1042722585 | 4555 | 4555 | 4555 | 4555 | 62 |
| 328 | 20231011 | 130500 | 1042440175 | 4560 | 4555 | 4560 | 4555 | 3463 |
| 329 | 20231011 | 130400 | 1026649515 | 4555 | 4555 | 4555 | 4555 | 62 |
| 330 | 20231011 | 130300 | 1026367105 | 4560 | 4555 | 4560 | 4555 | 112 |
| 331 | 20231011 | 130200 | 1025856695 | 4560 | 4560 | 4560 | 4560 | 1089 |
| 332 | 20231011 | 130100 | 1020890855 | 4560 | 4560 | 4560 | 4560 | 3776 |
| 333 | 20231011 | 130000 | 1003672295 | 4560 | 4560 | 4560 | 4560 | 1496 |
| 334 | 20231011 | 125900 | 996850535 | 4555 | 4565 | 4565 | 4555 | 1161 |
| 335 | 20231011 | 125800 | 991556435 | 4560 | 4560 | 4565 | 4560 | 721 |
| 336 | 20231011 | 125700 | 988265455 | 4560 | 4565 | 4570 | 4560 | 801 |
| 337 | 20231011 | 125600 | 984606725 | 4565 | 4560 | 4565 | 4560 | 1408 |
| 338 | 20231011 | 125500 | 978180540 | 4560 | 4555 | 4560 | 4550 | 6863 |
| 339 | 20231011 | 125400 | 946890890 | 4555 | 4530 | 4555 | 4530 | 16897 |
| 340 | 20231011 | 125300 | 870078630 | 4525 | 4530 | 4530 | 4525 | 244 |
| 341 | 20231011 | 125200 | 868973620 | 4530 | 4530 | 4535 | 4530 | 479 |
| 342 | 20231011 | 125100 | 866801685 | 4530 | 4535 | 4535 | 4530 | 3170 |
| 343 | 20231011 | 125000 | 852426985 | 4530 | 4530 | 4530 | 4525 | 333 |
| 344 | 20231011 | 124900 | 850919305 | 4535 | 4530 | 4535 | 4530 | 206 |
| 345 | 20231011 | 124800 | 849985465 | 4530 | 4530 | 4530 | 4530 | 204 |
| 346 | 20231011 | 124700 | 849061345 | 4530 | 4535 | 4535 | 4525 | 259 |
| 347 | 20231011 | 124600 | 847888360 | 4525 | 4520 | 4525 | 4520 | 2348 |
| 348 | 20231011 | 124500 | 837263970 | 4520 | 4520 | 4520 | 4520 | 62 |
| 349 | 20231011 | 124400 | 836983730 | 4520 | 4520 | 4520 | 4520 | 580 |
| 350 | 20231011 | 124300 | 834362130 | 4520 | 4520 | 4520 | 4520 | 62 |
| 351 | 20231011 | 124200 | 834081890 | 4525 | 4525 | 4525 | 4525 | 1182 |
| 352 | 20231011 | 124100 | 828733340 | 4525 | 4525 | 4525 | 4525 | 3360 |
| 353 | 20231011 | 124000 | 813529340 | 4530 | 4525 | 4530 | 4525 | 63 |
| 354 | 20231011 | 123900 | 813244260 | 4535 | 4540 | 4540 | 4530 | 3600 |
| 355 | 20231011 | 123800 | 796918320 | 4540 | 4540 | 4540 | 4535 | 265 |
| 356 | 20231011 | 123700 | 795715530 | 4535 | 4530 | 4535 | 4530 | 568 |
| 357 | 20231011 | 123600 | 793139750 | 4530 | 4530 | 4535 | 4530 | 394 |
| 358 | 20231011 | 123500 | 791354020 | 4530 | 4530 | 4530 | 4530 | 62 |
| 359 | 20231011 | 123400 | 791073160 | 4530 | 4530 | 4535 | 4525 | 1423 |
| 360 | 20231011 | 123300 | 784620835 | 4530 | 4515 | 4530 | 4515 | 7258 |
| 361 | 20231011 | 123200 | 751758710 | 4520 | 4510 | 4520 | 4510 | 3833 |
| 362 | 20231011 | 123100 | 734434170 | 4520 | 4510 | 4520 | 4510 | 228 |
| 363 | 20231011 | 123000 | 733404230 | 4510 | 4510 | 4510 | 4510 | 62 |
| 364 | 20231011 | 122900 | 733124610 | 4520 | 4515 | 4520 | 4510 | 1638 |
| 365 | 20231011 | 122800 | 725730150 | 4515 | 4515 | 4520 | 4515 | 2290 |
| 366 | 20231011 | 122700 | 715390145 | 4510 | 4510 | 4510 | 4510 | 424 |
| 367 | 20231011 | 122600 | 713477905 | 4510 | 4510 | 4510 | 4510 | 62 |
| 368 | 20231011 | 122500 | 713198285 | 4510 | 4510 | 4510 | 4510 | 62 |
| 369 | 20231011 | 122400 | 712918665 | 4510 | 4510 | 4510 | 4510 | 64 |
| 370 | 20231011 | 122300 | 712630025 | 4510 | 4510 | 4510 | 4510 | 313 |
| 371 | 20231011 | 122200 | 711218395 | 4510 | 4515 | 4515 | 4510 | 3551 |
| 372 | 20231011 | 122100 | 695190230 | 4515 | 4520 | 4520 | 4515 | 243 |
| 373 | 20231011 | 122000 | 694092180 | 4515 | 4515 | 4515 | 4515 | 62 |
| 374 | 20231011 | 121900 | 693812250 | 4515 | 4515 | 4515 | 4515 | 124 |
| 375 | 20231011 | 121800 | 693252390 | 4515 | 4510 | 4515 | 4510 | 991 |
| 376 | 20231011 | 121700 | 688778435 | 4510 | 4510 | 4510 | 4510 | 62 |
| 377 | 20231011 | 121600 | 688498815 | 4510 | 4515 | 4515 | 4510 | 280 |
| 378 | 20231011 | 121500 | 687235035 | 4515 | 4505 | 4515 | 4505 | 292 |
| 379 | 20231011 | 121400 | 685917965 | 4505 | 4510 | 4510 | 4505 | 2982 |
| 380 | 20231011 | 121300 | 672469455 | 4505 | 4505 | 4505 | 4505 | 63 |
| 381 | 20231011 | 121200 | 672185640 | 4505 | 4505 | 4505 | 4505 | 127 |
| 382 | 20231011 | 121100 | 671613505 | 4505 | 4505 | 4505 | 4505 | 63 |
| 383 | 20231011 | 121000 | 671329690 | 4510 | 4500 | 4510 | 4500 | 1018 |
| 384 | 20231011 | 120900 | 666740145 | 4500 | 4495 | 4500 | 4495 | 167 |
| 385 | 20231011 | 120800 | 665988960 | 4495 | 4500 | 4500 | 4495 | 480 |
| 386 | 20231011 | 120700 | 663830620 | 4495 | 4500 | 4500 | 4495 | 269 |
| 387 | 20231011 | 120600 | 662620435 | 4495 | 4495 | 4495 | 4495 | 63 |
| 388 | 20231011 | 120500 | 662337250 | 4495 | 4495 | 4495 | 4495 | 63 |
| 389 | 20231011 | 120400 | 662054065 | 4495 | 4490 | 4500 | 4490 | 769 |
| 390 | 20231011 | 120300 | 658597110 | 4490 | 4490 | 4490 | 4490 | 63 |
| 391 | 20231011 | 120200 | 658314240 | 4490 | 4500 | 4500 | 4490 | 216 |
| 392 | 20231011 | 120100 | 657342880 | 4500 | 4490 | 4500 | 4490 | 234 |
| 393 | 20231011 | 120000 | 656290510 | 4500 | 4485 | 4500 | 4485 | 415 |
| 394 | 20231011 | 115900 | 654427105 | 4480 | 4485 | 4485 | 4480 | 64 |
| 395 | 20231011 | 115800 | 654140380 | 4485 | 4480 | 4485 | 4480 | 348 |
| 396 | 20231011 | 115700 | 652580165 | 4480 | 4480 | 4485 | 4480 | 406 |
| 397 | 20231011 | 115600 | 650760185 | 4485 | 4480 | 4485 | 4480 | 279 |
| 398 | 20231011 | 115500 | 649509185 | 4485 | 4475 | 4485 | 4475 | 859 |
| 399 | 20231011 | 115400 | 645660055 | 4480 | 4480 | 4480 | 4480 | 170 |
| 400 | 20231011 | 115300 | 644898455 | 4480 | 4480 | 4480 | 4480 | 4389 |
| 401 | 20231011 | 115200 | 625235735 | 4480 | 4480 | 4480 | 4480 | 164 |
| 402 | 20231011 | 115100 | 624501015 | 4480 | 4480 | 4480 | 4480 | 292 |
| 403 | 20231011 | 115000 | 623192855 | 4480 | 4480 | 4480 | 4475 | 3430 |
| 404 | 20231011 | 114900 | 607827930 | 4480 | 4480 | 4480 | 4480 | 153 |
| 405 | 20231011 | 114800 | 607142490 | 4480 | 4480 | 4480 | 4480 | 0 |
| 406 | 20231011 | 114700 | 607142490 | 4480 | 4480 | 4480 | 4480 | 168 |
| 407 | 20231011 | 114600 | 606389850 | 4475 | 4475 | 4475 | 4475 | 1585 |
| 408 | 20231011 | 114500 | 599296975 | 4470 | 4470 | 4470 | 4470 | 0 |
| 409 | 20231011 | 114400 | 599296975 | 4470 | 4470 | 4470 | 4470 | 1 |
| 410 | 20231011 | 114300 | 599292505 | 4475 | 4475 | 4475 | 4475 | 3482 |
| 411 | 20231011 | 114200 | 583710555 | 4475 | 4480 | 4480 | 4475 | 964 |
| 412 | 20231011 | 114100 | 579392085 | 4475 | 4475 | 4475 | 4475 | 154 |
| 413 | 20231011 | 114000 | 578702935 | 4475 | 4475 | 4475 | 4475 | 197 |
| 414 | 20231011 | 113900 | 577821360 | 4475 | 4475 | 4475 | 4475 | 145 |
| 415 | 20231011 | 113800 | 577172485 | 4470 | 4470 | 4470 | 4470 | 110 |
| 416 | 20231011 | 113700 | 576680785 | 4470 | 4470 | 4475 | 4470 | 3215 |
| 417 | 20231011 | 113600 | 562308985 | 4470 | 4470 | 4470 | 4470 | 190 |
| 418 | 20231011 | 113500 | 561459685 | 4465 | 4465 | 4465 | 4465 | 9 |
| 419 | 20231011 | 113400 | 561419500 | 4460 | 4460 | 4460 | 4460 | 0 |
| 420 | 20231011 | 113300 | 561419500 | 4460 | 4460 | 4460 | 4460 | 877 |
| 421 | 20231011 | 113200 | 557508080 | 4465 | 4450 | 4465 | 4450 | 1367 |
| 422 | 20231011 | 113100 | 551417155 | 4450 | 4450 | 4450 | 4450 | 765 |
| 423 | 20231011 | 113000 | 548012905 | 4455 | 4455 | 4455 | 4455 | 0 |
| 424 | 20231011 | 112900 | 548012905 | 4455 | 4455 | 4455 | 4455 | 206 |
| 425 | 20231011 | 112800 | 547095175 | 4450 | 4450 | 4450 | 4450 | 1002 |
| 426 | 20231011 | 112700 | 542636275 | 4445 | 4445 | 4445 | 4445 | 1014 |
| 427 | 20231011 | 112600 | 538129045 | 4445 | 4445 | 4445 | 4445 | 0 |
| 428 | 20231011 | 112500 | 538129045 | 4445 | 4445 | 4445 | 4445 | 7 |
| 429 | 20231011 | 112400 | 538097930 | 4445 | 4445 | 4445 | 4445 | 0 |
| 430 | 20231011 | 112300 | 538097930 | 4445 | 4445 | 4445 | 4445 | 0 |
| 431 | 20231011 | 112200 | 538097930 | 4445 | 4445 | 4445 | 4445 | 0 |
| 432 | 20231011 | 112100 | 538097930 | 4445 | 4445 | 4445 | 4445 | 1 |
| 433 | 20231011 | 112000 | 538093485 | 4445 | 4445 | 4445 | 4445 | 0 |
| 434 | 20231011 | 111900 | 538093485 | 4445 | 4440 | 4445 | 4430 | 3001 |
| 435 | 20231011 | 111800 | 524788650 | 4440 | 4440 | 4440 | 4440 | 1512 |
| 436 | 20231011 | 111700 | 518075370 | 4440 | 4440 | 4440 | 4440 | 0 |
| 437 | 20231011 | 111600 | 518075370 | 4440 | 4440 | 4440 | 4440 | 1817 |
| 438 | 20231011 | 111500 | 510007890 | 4440 | 4440 | 4440 | 4440 | 1128 |
| 439 | 20231011 | 111400 | 504999570 | 4440 | 4445 | 4445 | 4440 | 1996 |
| 440 | 20231011 | 111300 | 496136625 | 4445 | 4445 | 4445 | 4445 | 125 |
| 441 | 20231011 | 111200 | 495581000 | 4445 | 4445 | 4445 | 4445 | 201 |
| 442 | 20231011 | 111100 | 494687555 | 4445 | 4440 | 4445 | 4440 | 416 |
| 443 | 20231011 | 111000 | 492840265 | 4440 | 4440 | 4440 | 4440 | 100 |
| 444 | 20231011 | 110900 | 492396265 | 4440 | 4440 | 4440 | 4440 | 746 |
| 445 | 20231011 | 110800 | 489084025 | 4440 | 4440 | 4440 | 4440 | 53 |
| 446 | 20231011 | 110700 | 488848705 | 4440 | 4440 | 4440 | 4440 | 486 |
| 447 | 20231011 | 110600 | 486690865 | 4440 | 4440 | 4440 | 4435 | 695 |
| 448 | 20231011 | 110500 | 483607570 | 4435 | 4435 | 4435 | 4435 | 2012 |
| 449 | 20231011 | 110400 | 474684350 | 4435 | 4440 | 4440 | 4435 | 3221 |
| 450 | 20231011 | 110300 | 460391300 | 4445 | 4445 | 4445 | 4445 | 0 |
| 451 | 20231011 | 110200 | 460391300 | 4445 | 4445 | 4445 | 4445 | 2 |
| 452 | 20231011 | 110100 | 460382410 | 4445 | 4450 | 4450 | 4445 | 1162 |
| 453 | 20231011 | 110000 | 455214375 | 4450 | 4460 | 4460 | 4450 | 1473 |
| 454 | 20231011 | 105900 | 448657405 | 4460 | 4460 | 4460 | 4460 | 1 |
| 455 | 20231011 | 105800 | 448652945 | 4460 | 4460 | 4460 | 4460 | 0 |
| 456 | 20231011 | 105700 | 448652945 | 4460 | 4460 | 4470 | 4455 | 353 |
| 457 | 20231011 | 105600 | 447077005 | 4460 | 4460 | 4460 | 4460 | 158 |
| 458 | 20231011 | 105500 | 446372325 | 4460 | 4460 | 4460 | 4460 | 0 |
| 459 | 20231011 | 105400 | 446372325 | 4460 | 4460 | 4460 | 4460 | 24 |
| 460 | 20231011 | 105300 | 446265285 | 4460 | 4460 | 4460 | 4460 | 0 |
| 461 | 20231011 | 105200 | 446265285 | 4460 | 4460 | 4460 | 4460 | 205 |
| 462 | 20231011 | 105100 | 445350985 | 4460 | 4460 | 4460 | 4460 | 157 |
| 463 | 20231011 | 105000 | 444650765 | 4460 | 4460 | 4460 | 4460 | 17 |
| 464 | 20231011 | 104900 | 444574945 | 4440 | 4445 | 4445 | 4440 | 2000 |
| 465 | 20231011 | 104800 | 435694640 | 4445 | 4445 | 4445 | 4445 | 0 |
| 466 | 20231011 | 104700 | 435694640 | 4445 | 4445 | 4445 | 4445 | 0 |
| 467 | 20231011 | 104600 | 435694640 | 4445 | 4440 | 4445 | 4440 | 1151 |
| 468 | 20231011 | 104500 | 430584195 | 4430 | 4430 | 4430 | 4430 | 1 |
| 469 | 20231011 | 104400 | 430579765 | 4430 | 4430 | 4430 | 4430 | 50 |
| 470 | 20231011 | 104300 | 430358265 | 4435 | 4435 | 4435 | 4435 | 18 |
| 471 | 20231011 | 104200 | 430278435 | 4435 | 4435 | 4435 | 4435 | 50 |
| 472 | 20231011 | 104100 | 430056685 | 4435 | 4435 | 4435 | 4435 | 1730 |
| 473 | 20231011 | 104000 | 422384135 | 4435 | 4440 | 4440 | 4430 | 3291 |
| 474 | 20231011 | 103900 | 407784380 | 4440 | 4445 | 4455 | 4440 | 8207 |
| 475 | 20231011 | 103800 | 371321130 | 4450 | 4450 | 4450 | 4450 | 0 |
| 476 | 20231011 | 103700 | 371321130 | 4450 | 4450 | 4450 | 4450 | 30 |
| 477 | 20231011 | 103600 | 371187630 | 4450 | 4450 | 4450 | 4450 | 964 |
| 478 | 20231011 | 103500 | 366897830 | 4450 | 4450 | 4450 | 4450 | 0 |
| 479 | 20231011 | 103400 | 366897830 | 4450 | 4450 | 4450 | 4450 | 0 |
| 480 | 20231011 | 103300 | 366897830 | 4450 | 4450 | 4450 | 4450 | 0 |
| 481 | 20231011 | 103200 | 366897830 | 4450 | 4450 | 4450 | 4450 | 435 |
| 482 | 20231011 | 103100 | 364962080 | 4450 | 4455 | 4455 | 4450 | 5620 |
| 483 | 20231011 | 103000 | 339950435 | 4455 | 4455 | 4455 | 4455 | 1 |
| 484 | 20231011 | 102900 | 339945980 | 4455 | 4455 | 4455 | 4455 | 1 |
| 485 | 20231011 | 102800 | 339941525 | 4450 | 4460 | 4460 | 4450 | 2870 |
| 486 | 20231011 | 102700 | 327152565 | 4465 | 4470 | 4470 | 4465 | 341 |
| 487 | 20231011 | 102600 | 325629890 | 4465 | 4465 | 4465 | 4465 | 1 |
| 488 | 20231011 | 102500 | 325625425 | 4470 | 4470 | 4470 | 4470 | 0 |
| 489 | 20231011 | 102400 | 325625425 | 4470 | 4470 | 4470 | 4470 | 0 |
| 490 | 20231011 | 102300 | 325625425 | 4470 | 4470 | 4470 | 4470 | 500 |
| 491 | 20231011 | 102200 | 323390425 | 4470 | 4460 | 4470 | 4460 | 287 |
| 492 | 20231011 | 102100 | 322110395 | 4460 | 4465 | 4465 | 4455 | 4100 |
| 493 | 20231011 | 102000 | 303831980 | 4465 | 4465 | 4465 | 4465 | 552 |
| 494 | 20231011 | 101900 | 301367300 | 4465 | 4465 | 4465 | 4465 | 146 |
| 495 | 20231011 | 101800 | 300715410 | 4460 | 4460 | 4460 | 4460 | 100 |
| 496 | 20231011 | 101700 | 300269410 | 4460 | 4470 | 4470 | 4460 | 3969 |
| 497 | 20231011 | 101600 | 282550315 | 4470 | 4470 | 4470 | 4470 | 5 |
| 498 | 20231011 | 101500 | 282527965 | 4470 | 4475 | 4475 | 4470 | 741 |
| 499 | 20231011 | 101400 | 279212285 | 4475 | 4475 | 4475 | 4475 | 0 |
| 500 | 20231011 | 101300 | 279212285 | 4475 | 4475 | 4475 | 4475 | 0 |
| 501 | 20231011 | 101200 | 279212285 | 4475 | 4475 | 4475 | 4475 | 185 |
| 502 | 20231011 | 101100 | 278384410 | 4475 | 4475 | 4475 | 4475 | 0 |
| 503 | 20231011 | 101000 | 278384410 | 4475 | 4475 | 4475 | 4475 | 188 |
| 504 | 20231011 | 100900 | 277543110 | 4470 | 4470 | 4470 | 4470 | 50 |
| 505 | 20231011 | 100800 | 277319610 | 4465 | 4465 | 4465 | 4465 | 0 |
| 506 | 20231011 | 100700 | 277319610 | 4465 | 4465 | 4465 | 4465 | 4 |
| 507 | 20231011 | 100600 | 277301750 | 4475 | 4475 | 4475 | 4475 | 0 |
| 508 | 20231011 | 100500 | 277301750 | 4475 | 4475 | 4475 | 4475 | 0 |
| 509 | 20231011 | 100400 | 277301750 | 4475 | 4475 | 4475 | 4475 | 0 |
| 510 | 20231011 | 100300 | 277301750 | 4475 | 4460 | 4475 | 4460 | 1842 |
| 511 | 20231011 | 100200 | 269086220 | 4465 | 4465 | 4465 | 4465 | 352 |
| 512 | 20231011 | 100100 | 267514540 | 4470 | 4470 | 4470 | 4470 | 10 |
| 513 | 20231011 | 100000 | 267469840 | 4465 | 4465 | 4465 | 4465 | 0 |
| 514 | 20231011 | 095900 | 267469840 | 4465 | 4465 | 4465 | 4465 | 0 |
| 515 | 20231011 | 095800 | 267469840 | 4465 | 4465 | 4465 | 4465 | 5 |
| 516 | 20231011 | 095700 | 267447515 | 4465 | 4460 | 4465 | 4460 | 210 |
| 517 | 20231011 | 095600 | 266510265 | 4460 | 4460 | 4460 | 4460 | 0 |
| 518 | 20231011 | 095500 | 266510265 | 4460 | 4455 | 4460 | 4455 | 581 |
| 519 | 20231011 | 095400 | 263919100 | 4455 | 4465 | 4465 | 4455 | 2396 |
| 520 | 20231011 | 095300 | 253233905 | 4465 | 4470 | 4470 | 4465 | 3155 |
| 521 | 20231011 | 095200 | 239137820 | 4475 | 4485 | 4485 | 4475 | 1148 |
| 522 | 20231011 | 095100 | 234000020 | 4470 | 4470 | 4470 | 4470 | 40 |
| 523 | 20231011 | 095000 | 233821220 | 4470 | 4485 | 4485 | 4470 | 3725 |
| 524 | 20231011 | 094900 | 217131930 | 4485 | 4485 | 4485 | 4485 | 22 |
| 525 | 20231011 | 094800 | 217033260 | 4475 | 4475 | 4475 | 4475 | 20 |
| 526 | 20231011 | 094700 | 216943760 | 4475 | 4475 | 4475 | 4475 | 200 |
| 527 | 20231011 | 094600 | 216048760 | 4475 | 4475 | 4475 | 4475 | 1497 |
| 528 | 20231011 | 094500 | 209349685 | 4480 | 4480 | 4485 | 4480 | 219 |
| 529 | 20231011 | 094400 | 208368560 | 4480 | 4480 | 4480 | 4480 | 282 |
| 530 | 20231011 | 094300 | 207105200 | 4480 | 4480 | 4480 | 4480 | 60 |
| 531 | 20231011 | 094200 | 206836400 | 4480 | 4480 | 4485 | 4480 | 210 |
| 532 | 20231011 | 094100 | 205895155 | 4480 | 4480 | 4480 | 4475 | 2597 |
| 533 | 20231011 | 094000 | 194264415 | 4480 | 4485 | 4485 | 4480 | 218 |
| 534 | 20231011 | 093900 | 193287000 | 4485 | 4485 | 4485 | 4480 | 569 |
| 535 | 20231011 | 093800 | 190735350 | 4485 | 4490 | 4490 | 4480 | 1132 |
| 536 | 20231011 | 093700 | 185658585 | 4490 | 4490 | 4490 | 4490 | 175 |
| 537 | 20231011 | 093600 | 184872835 | 4495 | 4495 | 4495 | 4490 | 2075 |
| 538 | 20231011 | 093500 | 175555535 | 4505 | 4500 | 4505 | 4490 | 2165 |
| 539 | 20231011 | 093400 | 165822825 | 4500 | 4500 | 4505 | 4500 | 303 |
| 540 | 20231011 | 093300 | 164459300 | 4500 | 4505 | 4505 | 4500 | 1289 |
| 541 | 20231011 | 093200 | 158657140 | 4505 | 4505 | 4505 | 4500 | 572 |
| 542 | 20231011 | 093100 | 156080595 | 4505 | 4505 | 4505 | 4500 | 290 |
| 543 | 20231011 | 093000 | 154775460 | 4500 | 4500 | 4500 | 4500 | 63 |
| 544 | 20231011 | 092900 | 154491960 | 4505 | 4505 | 4505 | 4500 | 129 |
| 545 | 20231011 | 092800 | 153911130 | 4500 | 4500 | 4500 | 4500 | 63 |
| 546 | 20231011 | 092700 | 153627630 | 4500 | 4490 | 4505 | 4490 | 8958 |
| 547 | 20231011 | 092600 | 113358825 | 4490 | 4495 | 4495 | 4490 | 1329 |
| 548 | 20231011 | 092500 | 107390285 | 4495 | 4500 | 4500 | 4495 | 6619 |
| 549 | 20231011 | 092400 | 77630350 | 4500 | 4500 | 4500 | 4500 | 63 |
| 550 | 20231011 | 092300 | 77346850 | 4505 | 4505 | 4505 | 4500 | 3828 |
| 551 | 20231011 | 092200 | 60106055 | 4505 | 4510 | 4510 | 4505 | 123 |
| 552 | 20231011 | 092100 | 59551690 | 4505 | 4505 | 4505 | 4505 | 80 |
| 553 | 20231011 | 092000 | 59191290 | 4505 | 4505 | 4505 | 4505 | 63 |
| 554 | 20231011 | 091900 | 58907475 | 4505 | 4505 | 4505 | 4505 | 239 |
| 555 | 20231011 | 091800 | 57830780 | 4510 | 4510 | 4510 | 4510 | 552 |
| 556 | 20231011 | 091700 | 55341260 | 4510 | 4510 | 4510 | 4510 | 0 |
| 557 | 20231011 | 091600 | 55341260 | 4510 | 4520 | 4520 | 4510 | 841 |
| 558 | 20231011 | 091500 | 51544185 | 4520 | 4520 | 4520 | 4520 | 10 |
| 559 | 20231011 | 091400 | 51498985 | 4520 | 4520 | 4520 | 4520 | 97 |
| 560 | 20231011 | 091300 | 51060545 | 4515 | 4515 | 4515 | 4515 | 351 |
| 561 | 20231011 | 091200 | 49475780 | 4510 | 4510 | 4510 | 4510 | 15 |
| 562 | 20231011 | 091100 | 49408130 | 4510 | 4510 | 4510 | 4510 | 30 |
| 563 | 20231011 | 091000 | 49272830 | 4510 | 4510 | 4510 | 4510 | 148 |
| 564 | 20231011 | 090900 | 48605350 | 4515 | 4515 | 4515 | 4515 | 110 |
| 565 | 20231011 | 090800 | 48108700 | 4515 | 4525 | 4525 | 4515 | 193 |
| 566 | 20231011 | 090700 | 47236090 | 4530 | 4530 | 4530 | 4530 | 10 |
| 567 | 20231011 | 090600 | 47190790 | 4530 | 4535 | 4535 | 4530 | 151 |
| 568 | 20231011 | 090500 | 46506260 | 4530 | 4535 | 4535 | 4530 | 50 |
| 569 | 20231011 | 090400 | 46279660 | 4535 | 4530 | 4535 | 4520 | 22 |
| 570 | 20231011 | 090300 | 46179970 | 4495 | 4530 | 4545 | 4485 | 7264 |
| 571 | 20231011 | 090200 | 13326305 | 4525 | 4510 | 4525 | 4510 | 1072 |
| 572 | 20231011 | 090100 | 8482510 | 4505 | 4505 | 4505 | 4505 | 0 |
| 573 | 20231011 | 090000 | 8482510 | 4505 | 4500 | 4505 | 4500 | 1885 |