29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 184200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 7604 |
| 3 | 20231010 | 184100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 4 | 20231010 | 184000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 5 | 20231010 | 183900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 6 | 20231010 | 183800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 7 | 20231010 | 183700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 8 | 20231010 | 183600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 9 | 20231010 | 183500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 10 | 20231010 | 183400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 11 | 20231010 | 183300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 12 | 20231010 | 183200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 13 | 20231010 | 183100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 14 | 20231010 | 183000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 15 | 20231010 | 182900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 16 | 20231010 | 182800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 17 | 20231010 | 182700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 18 | 20231010 | 182600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 19 | 20231010 | 182500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 20 | 20231010 | 182400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 21 | 20231010 | 182300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 22 | 20231010 | 182200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 23 | 20231010 | 182100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 24 | 20231010 | 182000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 25 | 20231010 | 181900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 26 | 20231010 | 181800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 27 | 20231010 | 181700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 28 | 20231010 | 181600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 29 | 20231010 | 181500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 30 | 20231010 | 181400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 31 | 20231010 | 181300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 32 | 20231010 | 181200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 7604 |
| 33 | 20231010 | 181100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 34 | 20231010 | 181000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 35 | 20231010 | 180900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 36 | 20231010 | 180800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 37 | 20231010 | 180700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 38 | 20231010 | 180600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 39 | 20231010 | 180500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 40 | 20231010 | 180400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 41 | 20231010 | 180300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 42 | 20231010 | 180200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 43 | 20231010 | 180100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 44 | 20231010 | 180000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 45 | 20231010 | 175900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 46 | 20231010 | 175800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 47 | 20231010 | 175700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 48 | 20231010 | 175600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 49 | 20231010 | 175500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 50 | 20231010 | 175400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 51 | 20231010 | 175300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 52 | 20231010 | 175200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 53 | 20231010 | 175100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 54 | 20231010 | 175000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 55 | 20231010 | 174900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 56 | 20231010 | 174800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 57 | 20231010 | 174700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 58 | 20231010 | 174600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 59 | 20231010 | 174500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 60 | 20231010 | 174400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 61 | 20231010 | 174300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 62 | 20231010 | 174200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 7604 |
| 63 | 20231010 | 174100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 64 | 20231010 | 174000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 65 | 20231010 | 173900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 66 | 20231010 | 173800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 67 | 20231010 | 173700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 68 | 20231010 | 173600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 69 | 20231010 | 173500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 70 | 20231010 | 173400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 71 | 20231010 | 173300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 72 | 20231010 | 173200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 73 | 20231010 | 173100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 74 | 20231010 | 173000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 75 | 20231010 | 172900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 76 | 20231010 | 172800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 77 | 20231010 | 172700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 78 | 20231010 | 172600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 79 | 20231010 | 172500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 80 | 20231010 | 172400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 81 | 20231010 | 172300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 82 | 20231010 | 172200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 83 | 20231010 | 172100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 84 | 20231010 | 172000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 85 | 20231010 | 171900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 86 | 20231010 | 171800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 87 | 20231010 | 171700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 88 | 20231010 | 171600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 89 | 20231010 | 171500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 90 | 20231010 | 171400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 91 | 20231010 | 171300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 92 | 20231010 | 171200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 7604 |
| 93 | 20231010 | 171100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 94 | 20231010 | 171000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 95 | 20231010 | 170900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 96 | 20231010 | 170800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 97 | 20231010 | 170700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 98 | 20231010 | 170600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 99 | 20231010 | 170500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 100 | 20231010 | 170400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 101 | 20231010 | 170300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 102 | 20231010 | 170200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 103 | 20231010 | 170100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 104 | 20231010 | 170000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 105 | 20231010 | 165900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 106 | 20231010 | 165800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 107 | 20231010 | 165700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 108 | 20231010 | 165600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 109 | 20231010 | 165500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 110 | 20231010 | 165400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 111 | 20231010 | 165300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 112 | 20231010 | 165200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 113 | 20231010 | 165100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 114 | 20231010 | 165000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 115 | 20231010 | 164900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 116 | 20231010 | 164800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 117 | 20231010 | 164700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 118 | 20231010 | 164600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 119 | 20231010 | 164500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 120 | 20231010 | 164400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 121 | 20231010 | 164300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 122 | 20231010 | 164200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 7604 |
| 123 | 20231010 | 164100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 124 | 20231010 | 164000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 125 | 20231010 | 163900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 126 | 20231010 | 163800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 127 | 20231010 | 163700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 128 | 20231010 | 163600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 129 | 20231010 | 163500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 130 | 20231010 | 163400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 131 | 20231010 | 163300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 132 | 20231010 | 163200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 133 | 20231010 | 163100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 134 | 20231010 | 163000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 135 | 20231010 | 162900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 136 | 20231010 | 162800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 137 | 20231010 | 162700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 138 | 20231010 | 162600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 139 | 20231010 | 162500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 140 | 20231010 | 162400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 141 | 20231010 | 162300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 142 | 20231010 | 162200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 143 | 20231010 | 162100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 144 | 20231010 | 162000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 145 | 20231010 | 161900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 146 | 20231010 | 161800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 147 | 20231010 | 161700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 148 | 20231010 | 161600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 149 | 20231010 | 161500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 150 | 20231010 | 161400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 151 | 20231010 | 161300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 152 | 20231010 | 161200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 7604 |
| 153 | 20231010 | 161100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 154 | 20231010 | 161000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 155 | 20231010 | 160900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 156 | 20231010 | 160800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 157 | 20231010 | 160700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 158 | 20231010 | 160600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 159 | 20231010 | 160500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 160 | 20231010 | 160400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 161 | 20231010 | 160300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 162 | 20231010 | 160200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 163 | 20231010 | 160100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 164 | 20231010 | 160000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 165 | 20231010 | 155900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 166 | 20231010 | 155800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 167 | 20231010 | 155700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 168 | 20231010 | 155600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 169 | 20231010 | 155500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 170 | 20231010 | 155400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 171 | 20231010 | 155300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 172 | 20231010 | 155200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 173 | 20231010 | 155100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 174 | 20231010 | 155000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 175 | 20231010 | 154900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 176 | 20231010 | 154800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 177 | 20231010 | 154700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 178 | 20231010 | 154600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 179 | 20231010 | 154500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 180 | 20231010 | 154400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 181 | 20231010 | 154300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 182 | 20231010 | 154200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 7604 |
| 183 | 20231010 | 154100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 184 | 20231010 | 154000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 185 | 20231010 | 153900 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 186 | 20231010 | 153800 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 187 | 20231010 | 153700 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 188 | 20231010 | 153600 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 189 | 20231010 | 153500 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 190 | 20231010 | 153400 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 191 | 20231010 | 153300 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 192 | 20231010 | 153200 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 193 | 20231010 | 153100 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 194 | 20231010 | 153000 | 2137969960 | 4920 | 4920 | 4920 | 4920 | 7604 |
| 195 | 20231010 | 152900 | 2100558280 | 4930 | 4930 | 4930 | 4930 | 0 |
| 196 | 20231010 | 152800 | 2100558280 | 4930 | 4930 | 4930 | 4930 | 0 |
| 197 | 20231010 | 152700 | 2100558280 | 4930 | 4930 | 4930 | 4930 | 0 |
| 198 | 20231010 | 152600 | 2100558280 | 4930 | 4930 | 4930 | 4930 | 0 |
| 199 | 20231010 | 152500 | 2100558280 | 4930 | 4930 | 4930 | 4930 | 0 |
| 200 | 20231010 | 152400 | 2100558280 | 4930 | 4930 | 4930 | 4930 | 0 |
| 201 | 20231010 | 152300 | 2100558280 | 4930 | 4930 | 4930 | 4930 | 0 |
| 202 | 20231010 | 152200 | 2100558280 | 4930 | 4930 | 4930 | 4930 | 0 |
| 203 | 20231010 | 152100 | 2100558280 | 4930 | 4930 | 4930 | 4930 | 0 |
| 204 | 20231010 | 152000 | 2100558280 | 4930 | 4930 | 4930 | 4930 | 0 |
| 205 | 20231010 | 151900 | 2100558280 | 4930 | 4890 | 4930 | 4885 | 3590 |
| 206 | 20231010 | 151800 | 2082965535 | 4885 | 4875 | 4885 | 4875 | 2093 |
| 207 | 20231010 | 151700 | 2072747640 | 4875 | 4870 | 4880 | 4870 | 886 |
| 208 | 20231010 | 151600 | 2068426730 | 4870 | 4880 | 4880 | 4870 | 147 |
| 209 | 20231010 | 151500 | 2067709810 | 4870 | 4870 | 4870 | 4870 | 50 |
| 210 | 20231010 | 151400 | 2067466310 | 4870 | 4875 | 4875 | 4870 | 1058 |
| 211 | 20231010 | 151300 | 2062313690 | 4885 | 4875 | 4885 | 4875 | 7 |
| 212 | 20231010 | 151200 | 2062279555 | 4870 | 4875 | 4875 | 4870 | 159 |
| 213 | 20231010 | 151100 | 2061504975 | 4870 | 4880 | 4880 | 4870 | 6 |
| 214 | 20231010 | 151000 | 2061475745 | 4870 | 4875 | 4875 | 4870 | 200 |
| 215 | 20231010 | 150900 | 2060501050 | 4870 | 4875 | 4875 | 4870 | 269 |
| 216 | 20231010 | 150800 | 2059190100 | 4875 | 4875 | 4875 | 4875 | 0 |
| 217 | 20231010 | 150700 | 2059190100 | 4875 | 4885 | 4885 | 4875 | 815 |
| 218 | 20231010 | 150600 | 2055213075 | 4890 | 4890 | 4890 | 4890 | 203 |
| 219 | 20231010 | 150500 | 2054220405 | 4890 | 4890 | 4890 | 4890 | 1 |
| 220 | 20231010 | 150400 | 2054215515 | 4880 | 4880 | 4880 | 4880 | 11 |
| 221 | 20231010 | 150300 | 2054161835 | 4880 | 4870 | 4880 | 4870 | 43 |
| 222 | 20231010 | 150200 | 2053952320 | 4875 | 4880 | 4880 | 4870 | 534 |
| 223 | 20231010 | 150100 | 2051349160 | 4875 | 4875 | 4875 | 4875 | 353 |
| 224 | 20231010 | 150000 | 2049628285 | 4885 | 4875 | 4885 | 4875 | 9 |
| 225 | 20231010 | 145900 | 2049584390 | 4890 | 4875 | 4895 | 4875 | 769 |
| 226 | 20231010 | 145800 | 2045826840 | 4875 | 4875 | 4875 | 4875 | 3 |
| 227 | 20231010 | 145700 | 2045812215 | 4895 | 4875 | 4895 | 4875 | 24 |
| 228 | 20231010 | 145600 | 2045694795 | 4900 | 4895 | 4900 | 4875 | 12 |
| 229 | 20231010 | 145500 | 2045636135 | 4900 | 4875 | 4900 | 4875 | 241 |
| 230 | 20231010 | 145400 | 2044456995 | 4875 | 4890 | 4890 | 4875 | 635 |
| 231 | 20231010 | 145300 | 2041351905 | 4890 | 4890 | 4890 | 4890 | 16 |
| 232 | 20231010 | 145200 | 2041273665 | 4890 | 4895 | 4900 | 4890 | 147 |
| 233 | 20231010 | 145100 | 2040554160 | 4890 | 4875 | 4890 | 4875 | 188 |
| 234 | 20231010 | 145000 | 2039634905 | 4880 | 4885 | 4885 | 4880 | 4 |
| 235 | 20231010 | 144900 | 2039615370 | 4885 | 4895 | 4895 | 4885 | 414 |
| 236 | 20231010 | 144800 | 2037589000 | 4895 | 4900 | 4900 | 4885 | 90 |
| 237 | 20231010 | 144700 | 2037148135 | 4900 | 4890 | 4900 | 4890 | 377 |
| 238 | 20231010 | 144600 | 2035303065 | 4900 | 4895 | 4900 | 4890 | 69 |
| 239 | 20231010 | 144500 | 2034965005 | 4880 | 4895 | 4900 | 4880 | 810 |
| 240 | 20231010 | 144400 | 2030997890 | 4880 | 4885 | 4890 | 4880 | 594 |
| 241 | 20231010 | 144300 | 2028093875 | 4880 | 4880 | 4880 | 4880 | 7 |
| 242 | 20231010 | 144200 | 2028059715 | 4880 | 4875 | 4880 | 4875 | 59 |
| 243 | 20231010 | 144100 | 2027771810 | 4865 | 4875 | 4875 | 4865 | 1665 |
| 244 | 20231010 | 144000 | 2019668195 | 4875 | 4860 | 4875 | 4860 | 12 |
| 245 | 20231010 | 143900 | 2019609745 | 4860 | 4870 | 4875 | 4860 | 1065 |
| 246 | 20231010 | 143800 | 2014428095 | 4865 | 4865 | 4870 | 4865 | 119 |
| 247 | 20231010 | 143700 | 2013849135 | 4865 | 4875 | 4875 | 4865 | 26 |
| 248 | 20231010 | 143600 | 2013722415 | 4865 | 4865 | 4875 | 4855 | 882 |
| 249 | 20231010 | 143500 | 2009431345 | 4865 | 4850 | 4870 | 4850 | 2547 |
| 250 | 20231010 | 143400 | 1997047965 | 4850 | 4850 | 4855 | 4830 | 4197 |
| 251 | 20231010 | 143300 | 1976736695 | 4855 | 4850 | 4855 | 4850 | 75 |
| 252 | 20231010 | 143200 | 1976372940 | 4850 | 4845 | 4850 | 4845 | 185 |
| 253 | 20231010 | 143100 | 1975476200 | 4845 | 4845 | 4845 | 4845 | 110 |
| 254 | 20231010 | 143000 | 1974943250 | 4845 | 4860 | 4865 | 4845 | 4899 |
| 255 | 20231010 | 142900 | 1951165030 | 4870 | 4860 | 4870 | 4860 | 124 |
| 256 | 20231010 | 142800 | 1950561825 | 4860 | 4860 | 4860 | 4860 | 103 |
| 257 | 20231010 | 142700 | 1950061245 | 4860 | 4865 | 4865 | 4860 | 581 |
| 258 | 20231010 | 142600 | 1947236580 | 4865 | 4860 | 4865 | 4860 | 1146 |
| 259 | 20231010 | 142500 | 1941666810 | 4860 | 4865 | 4865 | 4860 | 233 |
| 260 | 20231010 | 142400 | 1940534425 | 4865 | 4860 | 4865 | 4860 | 280 |
| 261 | 20231010 | 142300 | 1939173600 | 4855 | 4855 | 4860 | 4855 | 1318 |
| 262 | 20231010 | 142200 | 1932774645 | 4855 | 4855 | 4860 | 4855 | 2256 |
| 263 | 20231010 | 142100 | 1921821750 | 4855 | 4850 | 4855 | 4850 | 2414 |
| 264 | 20231010 | 142000 | 1910102610 | 4850 | 4850 | 4855 | 4850 | 1707 |
| 265 | 20231010 | 141900 | 1901823650 | 4850 | 4850 | 4850 | 4850 | 2119 |
| 266 | 20231010 | 141800 | 1891546500 | 4855 | 4855 | 4855 | 4850 | 1946 |
| 267 | 20231010 | 141700 | 1882101690 | 4855 | 4855 | 4865 | 4855 | 478 |
| 268 | 20231010 | 141600 | 1879779265 | 4855 | 4855 | 4855 | 4850 | 214 |
| 269 | 20231010 | 141500 | 1878740605 | 4850 | 4850 | 4855 | 4850 | 98 |
| 270 | 20231010 | 141400 | 1878265275 | 4850 | 4850 | 4850 | 4850 | 91 |
| 271 | 20231010 | 141300 | 1877823925 | 4850 | 4860 | 4860 | 4850 | 2333 |
| 272 | 20231010 | 141200 | 1866488265 | 4860 | 4865 | 4865 | 4860 | 16 |
| 273 | 20231010 | 141100 | 1866410495 | 4865 | 4865 | 4865 | 4865 | 250 |
| 274 | 20231010 | 141000 | 1865194245 | 4865 | 4875 | 4875 | 4865 | 76 |
| 275 | 20231010 | 140900 | 1864824475 | 4870 | 4870 | 4875 | 4870 | 1855 |
| 276 | 20231010 | 140800 | 1855790620 | 4870 | 4870 | 4870 | 4870 | 40 |
| 277 | 20231010 | 140700 | 1855595820 | 4870 | 4875 | 4875 | 4870 | 866 |
| 278 | 20231010 | 140600 | 1851374135 | 4875 | 4875 | 4875 | 4875 | 4 |
| 279 | 20231010 | 140500 | 1851354635 | 4875 | 4875 | 4875 | 4875 | 4 |
| 280 | 20231010 | 140400 | 1851335135 | 4875 | 4880 | 4880 | 4875 | 3047 |
| 281 | 20231010 | 140300 | 1836465795 | 4875 | 4875 | 4880 | 4875 | 520 |
| 282 | 20231010 | 140200 | 1833928985 | 4875 | 4880 | 4880 | 4875 | 1428 |
| 283 | 20231010 | 140100 | 1826964160 | 4880 | 4880 | 4880 | 4880 | 254 |
| 284 | 20231010 | 140000 | 1825724640 | 4890 | 4880 | 4890 | 4880 | 24 |
| 285 | 20231010 | 135900 | 1825607460 | 4880 | 4880 | 4880 | 4880 | 3 |
| 286 | 20231010 | 135800 | 1825592820 | 4880 | 4890 | 4890 | 4880 | 28 |
| 287 | 20231010 | 135700 | 1825455980 | 4880 | 4885 | 4885 | 4880 | 207 |
| 288 | 20231010 | 135600 | 1824444970 | 4885 | 4885 | 4885 | 4885 | 7 |
| 289 | 20231010 | 135500 | 1824410775 | 4885 | 4885 | 4890 | 4885 | 111 |
| 290 | 20231010 | 135400 | 1823868285 | 4885 | 4885 | 4885 | 4885 | 6 |
| 291 | 20231010 | 135300 | 1823838975 | 4885 | 4885 | 4885 | 4885 | 3 |
| 292 | 20231010 | 135200 | 1823824320 | 4885 | 4895 | 4895 | 4885 | 13 |
| 293 | 20231010 | 135100 | 1823760795 | 4900 | 4890 | 4900 | 4885 | 43 |
| 294 | 20231010 | 135000 | 1823550365 | 4885 | 4895 | 4895 | 4885 | 201 |
| 295 | 20231010 | 134900 | 1822566500 | 4895 | 4880 | 4895 | 4880 | 206 |
| 296 | 20231010 | 134800 | 1821561140 | 4880 | 4880 | 4880 | 4880 | 3 |
| 297 | 20231010 | 134700 | 1821546500 | 4880 | 4875 | 4895 | 4875 | 462 |
| 298 | 20231010 | 134600 | 1819291875 | 4875 | 4875 | 4875 | 4875 | 4 |
| 299 | 20231010 | 134500 | 1819272375 | 4875 | 4885 | 4885 | 4875 | 2991 |
| 300 | 20231010 | 134400 | 1804675995 | 4885 | 4885 | 4885 | 4885 | 3 |
| 301 | 20231010 | 134300 | 1804661340 | 4900 | 4885 | 4900 | 4885 | 5 |
| 302 | 20231010 | 134200 | 1804636900 | 4900 | 4885 | 4900 | 4885 | 411 |
| 303 | 20231010 | 134100 | 1802624615 | 4890 | 4885 | 4890 | 4885 | 4 |
| 304 | 20231010 | 134000 | 1802605070 | 4885 | 4890 | 4890 | 4885 | 18 |
| 305 | 20231010 | 133900 | 1802517125 | 4895 | 4890 | 4900 | 4885 | 21 |
| 306 | 20231010 | 133800 | 1802414440 | 4895 | 4895 | 4895 | 4895 | 308 |
| 307 | 20231010 | 133700 | 1800906780 | 4900 | 4900 | 4900 | 4895 | 8 |
| 308 | 20231010 | 133600 | 1800867600 | 4890 | 4880 | 4890 | 4880 | 5 |
| 309 | 20231010 | 133500 | 1800843180 | 4875 | 4875 | 4875 | 4875 | 3 |
| 310 | 20231010 | 133400 | 1800828555 | 4875 | 4875 | 4875 | 4875 | 4 |
| 311 | 20231010 | 133300 | 1800809055 | 4900 | 4875 | 4900 | 4875 | 303 |
| 312 | 20231010 | 133200 | 1799324435 | 4870 | 4870 | 4870 | 4870 | 3 |
| 313 | 20231010 | 133100 | 1799309825 | 4870 | 4870 | 4870 | 4870 | 307 |
| 314 | 20231010 | 133000 | 1797814735 | 4870 | 4870 | 4875 | 4870 | 1060 |
| 315 | 20231010 | 132900 | 1792650240 | 4870 | 4865 | 4870 | 4860 | 3134 |
| 316 | 20231010 | 132800 | 1777418505 | 4865 | 4860 | 4870 | 4860 | 2412 |
| 317 | 20231010 | 132700 | 1765688125 | 4855 | 4855 | 4865 | 4855 | 192 |
| 318 | 20231010 | 132600 | 1764755795 | 4850 | 4860 | 4860 | 4850 | 356 |
| 319 | 20231010 | 132500 | 1763025760 | 4860 | 4865 | 4865 | 4860 | 265 |
| 320 | 20231010 | 132400 | 1761737035 | 4865 | 4865 | 4870 | 4865 | 674 |
| 321 | 20231010 | 132300 | 1758458015 | 4865 | 4865 | 4870 | 4865 | 13 |
| 322 | 20231010 | 132200 | 1758394755 | 4865 | 4870 | 4870 | 4865 | 105 |
| 323 | 20231010 | 132100 | 1757883925 | 4875 | 4865 | 4875 | 4865 | 6 |
| 324 | 20231010 | 132000 | 1757854705 | 4870 | 4875 | 4875 | 4865 | 8 |
| 325 | 20231010 | 131900 | 1757815755 | 4875 | 4885 | 4885 | 4875 | 91 |
| 326 | 20231010 | 131800 | 1757372105 | 4870 | 4890 | 4905 | 4865 | 2371 |
| 327 | 20231010 | 131700 | 1745824810 | 4850 | 4880 | 4890 | 4830 | 8036 |
| 328 | 20231010 | 131600 | 1706815115 | 4880 | 4885 | 4885 | 4880 | 2019 |
| 329 | 20231010 | 131500 | 1696962385 | 4885 | 4880 | 4885 | 4880 | 54 |
| 330 | 20231010 | 131400 | 1696698860 | 4885 | 4880 | 4885 | 4880 | 6 |
| 331 | 20231010 | 131300 | 1696669565 | 4880 | 4885 | 4885 | 4880 | 1088 |
| 332 | 20231010 | 131200 | 1691360120 | 4885 | 4890 | 4890 | 4885 | 5 |
| 333 | 20231010 | 131100 | 1691335690 | 4890 | 4895 | 4895 | 4885 | 2395 |
| 334 | 20231010 | 131000 | 1679634215 | 4890 | 4890 | 4890 | 4885 | 239 |
| 335 | 20231010 | 130900 | 1678465520 | 4890 | 4890 | 4890 | 4890 | 999 |
| 336 | 20231010 | 130800 | 1673580410 | 4890 | 4890 | 4890 | 4890 | 10 |
| 337 | 20231010 | 130700 | 1673531510 | 4890 | 4890 | 4890 | 4890 | 83 |
| 338 | 20231010 | 130600 | 1673125640 | 4890 | 4900 | 4905 | 4890 | 54 |
| 339 | 20231010 | 130500 | 1672860900 | 4885 | 4905 | 4905 | 4885 | 179 |
| 340 | 20231010 | 130400 | 1671983385 | 4905 | 4885 | 4905 | 4885 | 109 |
| 341 | 20231010 | 130300 | 1671450840 | 4895 | 4885 | 4895 | 4885 | 69 |
| 342 | 20231010 | 130200 | 1671113755 | 4885 | 4890 | 4890 | 4885 | 674 |
| 343 | 20231010 | 130100 | 1667819545 | 4900 | 4900 | 4900 | 4895 | 66 |
| 344 | 20231010 | 130000 | 1667496385 | 4910 | 4900 | 4910 | 4890 | 600 |
| 345 | 20231010 | 125900 | 1664558255 | 4900 | 4900 | 4900 | 4890 | 1132 |
| 346 | 20231010 | 125800 | 1659012140 | 4890 | 4890 | 4900 | 4890 | 617 |
| 347 | 20231010 | 125700 | 1655994535 | 4890 | 4895 | 4900 | 4890 | 132 |
| 348 | 20231010 | 125600 | 1655347800 | 4890 | 4900 | 4900 | 4890 | 6 |
| 349 | 20231010 | 125500 | 1655318450 | 4900 | 4895 | 4900 | 4895 | 6 |
| 350 | 20231010 | 125400 | 1655289075 | 4895 | 4895 | 4900 | 4895 | 810 |
| 351 | 20231010 | 125300 | 1651324120 | 4900 | 4895 | 4900 | 4895 | 210 |
| 352 | 20231010 | 125200 | 1650296155 | 4895 | 4895 | 4895 | 4895 | 205 |
| 353 | 20231010 | 125100 | 1649292680 | 4895 | 4900 | 4900 | 4895 | 1287 |
| 354 | 20231010 | 125000 | 1642986635 | 4895 | 4910 | 4910 | 4895 | 1451 |
| 355 | 20231010 | 124900 | 1635874510 | 4900 | 4900 | 4900 | 4900 | 5 |
| 356 | 20231010 | 124800 | 1635850010 | 4900 | 4910 | 4910 | 4900 | 706 |
| 357 | 20231010 | 124700 | 1632384880 | 4900 | 4905 | 4905 | 4900 | 131 |
| 358 | 20231010 | 124600 | 1631742845 | 4905 | 4905 | 4910 | 4905 | 414 |
| 359 | 20231010 | 124500 | 1629712130 | 4910 | 4915 | 4915 | 4905 | 6 |
| 360 | 20231010 | 124400 | 1629682670 | 4905 | 4905 | 4905 | 4905 | 5 |
| 361 | 20231010 | 124300 | 1629658145 | 4905 | 4920 | 4920 | 4905 | 5 |
| 362 | 20231010 | 124200 | 1629633605 | 4905 | 4920 | 4920 | 4900 | 213 |
| 363 | 20231010 | 124100 | 1628585800 | 4900 | 4920 | 4920 | 4900 | 168 |
| 364 | 20231010 | 124000 | 1627762580 | 4925 | 4920 | 4925 | 4920 | 6 |
| 365 | 20231010 | 123900 | 1627733055 | 4930 | 4900 | 4930 | 4900 | 1007 |
| 366 | 20231010 | 123800 | 1622779970 | 4900 | 4905 | 4905 | 4900 | 1397 |
| 367 | 20231010 | 123700 | 1615931625 | 4910 | 4910 | 4910 | 4910 | 1 |
| 368 | 20231010 | 123600 | 1615926715 | 4910 | 4915 | 4915 | 4905 | 308 |
| 369 | 20231010 | 123500 | 1614413960 | 4905 | 4915 | 4915 | 4905 | 312 |
| 370 | 20231010 | 123400 | 1612881550 | 4925 | 4920 | 4925 | 4915 | 519 |
| 371 | 20231010 | 123300 | 1610327605 | 4920 | 4920 | 4925 | 4920 | 307 |
| 372 | 20231010 | 123200 | 1608817155 | 4925 | 4940 | 4940 | 4925 | 123 |
| 373 | 20231010 | 123100 | 1608209610 | 4945 | 4920 | 4950 | 4895 | 20214 |
| 374 | 20231010 | 123000 | 1509075210 | 4920 | 4920 | 4920 | 4920 | 6 |
| 375 | 20231010 | 122900 | 1509045690 | 4925 | 4920 | 4925 | 4920 | 5 |
| 376 | 20231010 | 122800 | 1509021085 | 4920 | 4925 | 4925 | 4920 | 6 |
| 377 | 20231010 | 122700 | 1508991555 | 4920 | 4920 | 4920 | 4920 | 484 |
| 378 | 20231010 | 122600 | 1506610275 | 4920 | 4920 | 4930 | 4920 | 10 |
| 379 | 20231010 | 122500 | 1506561065 | 4915 | 4920 | 4920 | 4915 | 224 |
| 380 | 20231010 | 122400 | 1505459090 | 4920 | 4915 | 4920 | 4915 | 306 |
| 381 | 20231010 | 122300 | 1503953595 | 4920 | 4920 | 4920 | 4915 | 986 |
| 382 | 20231010 | 122200 | 1499102495 | 4920 | 4925 | 4925 | 4920 | 8 |
| 383 | 20231010 | 122100 | 1499063115 | 4925 | 4920 | 4925 | 4920 | 538 |
| 384 | 20231010 | 122000 | 1496416145 | 4920 | 4925 | 4925 | 4920 | 405 |
| 385 | 20231010 | 121900 | 1494421545 | 4930 | 4930 | 4930 | 4925 | 20 |
| 386 | 20231010 | 121800 | 1494322980 | 4925 | 4930 | 4935 | 4925 | 591 |
| 387 | 20231010 | 121700 | 1491409365 | 4930 | 4935 | 4935 | 4930 | 452 |
| 388 | 20231010 | 121600 | 1489178995 | 4935 | 4935 | 4935 | 4935 | 5 |
| 389 | 20231010 | 121500 | 1489154320 | 4940 | 4935 | 4940 | 4935 | 5 |
| 390 | 20231010 | 121400 | 1489129640 | 4935 | 4935 | 4935 | 4935 | 5 |
| 391 | 20231010 | 121300 | 1489104965 | 4940 | 4935 | 4940 | 4935 | 216 |
| 392 | 20231010 | 121200 | 1488038930 | 4940 | 4940 | 4940 | 4940 | 494 |
| 393 | 20231010 | 121100 | 1485598570 | 4940 | 4940 | 4940 | 4940 | 5 |
| 394 | 20231010 | 121000 | 1485573870 | 4940 | 4940 | 4940 | 4940 | 8 |
| 395 | 20231010 | 120900 | 1485534350 | 4940 | 4950 | 4950 | 4940 | 1913 |
| 396 | 20231010 | 120800 | 1476074560 | 4950 | 4945 | 4950 | 4945 | 156 |
| 397 | 20231010 | 120700 | 1475302635 | 4950 | 4945 | 4950 | 4945 | 5 |
| 398 | 20231010 | 120600 | 1475277905 | 4945 | 4950 | 4950 | 4945 | 1199 |
| 399 | 20231010 | 120500 | 1469348785 | 4950 | 4950 | 4950 | 4945 | 206 |
| 400 | 20231010 | 120400 | 1468330035 | 4950 | 4950 | 4950 | 4950 | 773 |
| 401 | 20231010 | 120300 | 1464503685 | 4950 | 4955 | 4955 | 4950 | 1051 |
| 402 | 20231010 | 120200 | 1459296000 | 4955 | 4960 | 4965 | 4955 | 27 |
| 403 | 20231010 | 120100 | 1459162045 | 4960 | 4960 | 4965 | 4960 | 497 |
| 404 | 20231010 | 120000 | 1456696855 | 4960 | 4960 | 4960 | 4960 | 4 |
| 405 | 20231010 | 115900 | 1456677015 | 4960 | 4970 | 4970 | 4960 | 22 |
| 406 | 20231010 | 115800 | 1456567785 | 4970 | 4960 | 4970 | 4960 | 15 |
| 407 | 20231010 | 115700 | 1456493275 | 4960 | 4960 | 4960 | 4960 | 4 |
| 408 | 20231010 | 115600 | 1456473435 | 4960 | 4960 | 4960 | 4960 | 168 |
| 409 | 20231010 | 115500 | 1455640155 | 4960 | 4960 | 4960 | 4960 | 105 |
| 410 | 20231010 | 115400 | 1455119355 | 4960 | 4965 | 4965 | 4960 | 503 |
| 411 | 20231010 | 115300 | 1452621980 | 4965 | 4965 | 4965 | 4965 | 5 |
| 412 | 20231010 | 115200 | 1452597155 | 4965 | 4970 | 4970 | 4965 | 3007 |
| 413 | 20231010 | 115100 | 1437663220 | 4970 | 4970 | 4970 | 4970 | 4 |
| 414 | 20231010 | 115000 | 1437643340 | 4970 | 4970 | 4975 | 4970 | 17 |
| 415 | 20231010 | 114900 | 1437558840 | 4970 | 4970 | 4970 | 4970 | 5 |
| 416 | 20231010 | 114800 | 1437533990 | 4970 | 4975 | 4975 | 4970 | 259 |
| 417 | 20231010 | 114700 | 1436245485 | 4975 | 4975 | 4975 | 4970 | 318 |
| 418 | 20231010 | 114600 | 1434663440 | 4970 | 4965 | 4970 | 4965 | 73 |
| 419 | 20231010 | 114500 | 1434300650 | 4970 | 4965 | 4970 | 4965 | 268 |
| 420 | 20231010 | 114400 | 1432968730 | 4965 | 4965 | 4965 | 4965 | 197 |
| 421 | 20231010 | 114300 | 1431990625 | 4965 | 4965 | 4965 | 4965 | 45 |
| 422 | 20231010 | 114200 | 1431767200 | 4965 | 4970 | 4970 | 4965 | 41 |
| 423 | 20231010 | 114100 | 1431563590 | 4965 | 4965 | 4965 | 4965 | 5 |
| 424 | 20231010 | 114000 | 1431538765 | 4965 | 4965 | 4965 | 4965 | 4 |
| 425 | 20231010 | 113900 | 1431518905 | 4965 | 4965 | 4965 | 4965 | 247 |
| 426 | 20231010 | 113800 | 1430292550 | 4965 | 4960 | 4965 | 4960 | 113 |
| 427 | 20231010 | 113700 | 1429731550 | 4965 | 4960 | 4965 | 4960 | 17 |
| 428 | 20231010 | 113600 | 1429647165 | 4965 | 4965 | 4965 | 4960 | 258 |
| 429 | 20231010 | 113500 | 1428366220 | 4965 | 4965 | 4965 | 4965 | 405 |
| 430 | 20231010 | 113400 | 1426355395 | 4970 | 4980 | 4980 | 4965 | 106 |
| 431 | 20231010 | 113300 | 1425829050 | 4965 | 4965 | 4965 | 4965 | 54 |
| 432 | 20231010 | 113200 | 1425560940 | 4965 | 4965 | 4980 | 4965 | 14 |
| 433 | 20231010 | 113100 | 1425491355 | 4965 | 4975 | 4975 | 4965 | 10 |
| 434 | 20231010 | 113000 | 1425441695 | 4955 | 4955 | 4955 | 4955 | 8 |
| 435 | 20231010 | 112900 | 1425402055 | 4955 | 4980 | 4980 | 4955 | 2922 |
| 436 | 20231010 | 112800 | 1410900955 | 4980 | 4975 | 4980 | 4975 | 178 |
| 437 | 20231010 | 112700 | 1410015400 | 4985 | 4985 | 4985 | 4975 | 6 |
| 438 | 20231010 | 112600 | 1409985530 | 4985 | 4980 | 4985 | 4980 | 496 |
| 439 | 20231010 | 112500 | 1407513885 | 4980 | 4975 | 4980 | 4975 | 646 |
| 440 | 20231010 | 112400 | 1404300005 | 4975 | 4975 | 4975 | 4970 | 801 |
| 441 | 20231010 | 112300 | 1400315050 | 4975 | 4970 | 4975 | 4970 | 55 |
| 442 | 20231010 | 112200 | 1400041550 | 4970 | 4965 | 4970 | 4965 | 344 |
| 443 | 20231010 | 112100 | 1398331890 | 4965 | 4965 | 4965 | 4965 | 418 |
| 444 | 20231010 | 112000 | 1396256520 | 4965 | 4965 | 4965 | 4965 | 605 |
| 445 | 20231010 | 111900 | 1393252695 | 4965 | 4965 | 4965 | 4965 | 21 |
| 446 | 20231010 | 111800 | 1393148430 | 4965 | 4965 | 4965 | 4965 | 82 |
| 447 | 20231010 | 111700 | 1392741300 | 4965 | 4965 | 4970 | 4965 | 6 |
| 448 | 20231010 | 111600 | 1392711505 | 4970 | 4970 | 4970 | 4970 | 1 |
| 449 | 20231010 | 111500 | 1392706535 | 4965 | 4970 | 4975 | 4965 | 1215 |
| 450 | 20231010 | 111400 | 1386667990 | 4965 | 4965 | 4970 | 4965 | 201 |
| 451 | 20231010 | 111300 | 1385669125 | 4965 | 4965 | 4970 | 4965 | 170 |
| 452 | 20231010 | 111200 | 1384825070 | 4965 | 4965 | 4965 | 4965 | 503 |
| 453 | 20231010 | 111100 | 1382327675 | 4965 | 4965 | 4965 | 4965 | 4 |
| 454 | 20231010 | 111000 | 1382307815 | 4965 | 4965 | 4965 | 4965 | 1004 |
| 455 | 20231010 | 110900 | 1377322955 | 4970 | 4970 | 4970 | 4965 | 1543 |
| 456 | 20231010 | 110800 | 1369654275 | 4970 | 4965 | 4970 | 4965 | 1355 |
| 457 | 20231010 | 110700 | 1362920925 | 4965 | 4965 | 4965 | 4965 | 35 |
| 458 | 20231010 | 110600 | 1362747150 | 4970 | 4965 | 4975 | 4965 | 10 |
| 459 | 20231010 | 110500 | 1362697485 | 4970 | 4965 | 4970 | 4965 | 521 |
| 460 | 20231010 | 110400 | 1360108135 | 4965 | 4965 | 4970 | 4965 | 6 |
| 461 | 20231010 | 110300 | 1360078340 | 4965 | 4965 | 4965 | 4965 | 4 |
| 462 | 20231010 | 110200 | 1360058480 | 4965 | 4965 | 4965 | 4965 | 14 |
| 463 | 20231010 | 110100 | 1359988970 | 4965 | 4970 | 4970 | 4965 | 935 |
| 464 | 20231010 | 110000 | 1355342205 | 4970 | 4970 | 4970 | 4970 | 68 |
| 465 | 20231010 | 105900 | 1355004245 | 4965 | 4965 | 4970 | 4965 | 509 |
| 466 | 20231010 | 105800 | 1352476310 | 4965 | 4965 | 4965 | 4965 | 226 |
| 467 | 20231010 | 105700 | 1351354220 | 4965 | 4965 | 4965 | 4965 | 8 |
| 468 | 20231010 | 105600 | 1351314500 | 4970 | 4970 | 4975 | 4970 | 565 |
| 469 | 20231010 | 105500 | 1348506200 | 4970 | 4970 | 4975 | 4970 | 386 |
| 470 | 20231010 | 105400 | 1346586755 | 4970 | 4980 | 4980 | 4970 | 1378 |
| 471 | 20231010 | 105300 | 1339730260 | 4975 | 4980 | 4980 | 4975 | 384 |
| 472 | 20231010 | 105200 | 1337817960 | 4975 | 4970 | 4975 | 4965 | 3851 |
| 473 | 20231010 | 105100 | 1318688720 | 4970 | 4975 | 4985 | 4970 | 252 |
| 474 | 20231010 | 105000 | 1317436245 | 4980 | 4980 | 4980 | 4980 | 217 |
| 475 | 20231010 | 104900 | 1316355585 | 4980 | 4980 | 4980 | 4980 | 209 |
| 476 | 20231010 | 104800 | 1315314765 | 4980 | 4980 | 4980 | 4980 | 4 |
| 477 | 20231010 | 104700 | 1315294845 | 4985 | 4980 | 4985 | 4980 | 5 |
| 478 | 20231010 | 104600 | 1315269940 | 4985 | 4990 | 4990 | 4980 | 56 |
| 479 | 20231010 | 104500 | 1314990800 | 4980 | 4985 | 4990 | 4980 | 16 |
| 480 | 20231010 | 104400 | 1314911005 | 4970 | 4980 | 4980 | 4970 | 177 |
| 481 | 20231010 | 104300 | 1314030425 | 4980 | 4990 | 4990 | 4980 | 605 |
| 482 | 20231010 | 104200 | 1311016525 | 4990 | 4980 | 4990 | 4980 | 3297 |
| 483 | 20231010 | 104100 | 1294592570 | 4975 | 4975 | 4980 | 4975 | 2044 |
| 484 | 20231010 | 104000 | 1284414910 | 4975 | 4975 | 4975 | 4975 | 753 |
| 485 | 20231010 | 103900 | 1280668735 | 4980 | 4980 | 4980 | 4975 | 1098 |
| 486 | 20231010 | 103800 | 1275200715 | 4980 | 4970 | 4980 | 4970 | 150 |
| 487 | 20231010 | 103700 | 1274454605 | 4970 | 4980 | 4980 | 4970 | 1409 |
| 488 | 20231010 | 103600 | 1267440325 | 4980 | 4985 | 4985 | 4980 | 926 |
| 489 | 20231010 | 103500 | 1262824240 | 4985 | 4985 | 4985 | 4985 | 104 |
| 490 | 20231010 | 103400 | 1262305800 | 4985 | 4985 | 4990 | 4985 | 647 |
| 491 | 20231010 | 103300 | 1259078360 | 4985 | 4985 | 4990 | 4985 | 188 |
| 492 | 20231010 | 103200 | 1258141030 | 4985 | 4990 | 4990 | 4985 | 194 |
| 493 | 20231010 | 103100 | 1257173295 | 4990 | 4980 | 4995 | 4980 | 6771 |
| 494 | 20231010 | 103000 | 1223391610 | 4980 | 4980 | 4985 | 4980 | 148 |
| 495 | 20231010 | 102900 | 1222654565 | 4980 | 4975 | 4985 | 4975 | 864 |
| 496 | 20231010 | 102800 | 1218352870 | 4975 | 4965 | 4975 | 4965 | 973 |
| 497 | 20231010 | 102700 | 1213516565 | 4965 | 4970 | 4970 | 4965 | 5 |
| 498 | 20231010 | 102600 | 1213491735 | 4965 | 4970 | 4970 | 4965 | 1113 |
| 499 | 20231010 | 102500 | 1207960190 | 4965 | 4965 | 4970 | 4965 | 55 |
| 500 | 20231010 | 102400 | 1207686935 | 4970 | 4965 | 4970 | 4960 | 2494 |
| 501 | 20231010 | 102300 | 1195310150 | 4965 | 4960 | 4965 | 4960 | 155 |
| 502 | 20231010 | 102200 | 1194541345 | 4965 | 4960 | 4965 | 4960 | 285 |
| 503 | 20231010 | 102100 | 1193126345 | 4960 | 4960 | 4960 | 4955 | 414 |
| 504 | 20231010 | 102000 | 1191072925 | 4960 | 4960 | 4960 | 4955 | 403 |
| 505 | 20231010 | 101900 | 1189074065 | 4955 | 4955 | 4960 | 4955 | 221 |
| 506 | 20231010 | 101800 | 1187978000 | 4955 | 4960 | 4960 | 4955 | 369 |
| 507 | 20231010 | 101700 | 1186147780 | 4955 | 4960 | 4960 | 4955 | 445 |
| 508 | 20231010 | 101600 | 1183940620 | 4960 | 4955 | 4960 | 4955 | 270 |
| 509 | 20231010 | 101500 | 1182601490 | 4960 | 4960 | 4960 | 4955 | 395 |
| 510 | 20231010 | 101400 | 1180642310 | 4960 | 4960 | 4960 | 4955 | 431 |
| 511 | 20231010 | 101300 | 1178504570 | 4960 | 4955 | 4960 | 4950 | 518 |
| 512 | 20231010 | 101200 | 1175937360 | 4955 | 4930 | 4955 | 4930 | 9209 |
| 513 | 20231010 | 101100 | 1130493925 | 4930 | 4925 | 4930 | 4925 | 305 |
| 514 | 20231010 | 101000 | 1128991795 | 4925 | 4915 | 4925 | 4915 | 280 |
| 515 | 20231010 | 100900 | 1127612825 | 4915 | 4910 | 4915 | 4905 | 3759 |
| 516 | 20231010 | 100800 | 1109151295 | 4915 | 4925 | 4930 | 4905 | 12882 |
| 517 | 20231010 | 100700 | 1045818775 | 4925 | 4930 | 4935 | 4925 | 817 |
| 518 | 20231010 | 100600 | 1041791500 | 4930 | 4930 | 4935 | 4930 | 391 |
| 519 | 20231010 | 100500 | 1039863060 | 4940 | 4935 | 4940 | 4930 | 320 |
| 520 | 20231010 | 100400 | 1038285050 | 4935 | 4935 | 4935 | 4935 | 196 |
| 521 | 20231010 | 100300 | 1037317790 | 4935 | 4940 | 4940 | 4935 | 967 |
| 522 | 20231010 | 100200 | 1032542765 | 4940 | 4945 | 4950 | 4940 | 16 |
| 523 | 20231010 | 100100 | 1032463650 | 4940 | 4945 | 4945 | 4940 | 73 |
| 524 | 20231010 | 100000 | 1032102900 | 4945 | 4945 | 4945 | 4945 | 502 |
| 525 | 20231010 | 095900 | 1029620510 | 4950 | 4945 | 4955 | 4945 | 3353 |
| 526 | 20231010 | 095800 | 1013031070 | 4950 | 4955 | 4955 | 4950 | 1161 |
| 527 | 20231010 | 095700 | 1007280630 | 4955 | 4965 | 4965 | 4955 | 532 |
| 528 | 20231010 | 095600 | 1004641915 | 4960 | 4965 | 4965 | 4960 | 769 |
| 529 | 20231010 | 095500 | 1000826665 | 4960 | 4965 | 4965 | 4960 | 659 |
| 530 | 20231010 | 095400 | 997555525 | 4960 | 4965 | 4965 | 4960 | 459 |
| 531 | 20231010 | 095300 | 995276610 | 4965 | 4960 | 4965 | 4960 | 1032 |
| 532 | 20231010 | 095200 | 990154030 | 4965 | 4965 | 4970 | 4965 | 1265 |
| 533 | 20231010 | 095100 | 983870805 | 4970 | 4970 | 4970 | 4965 | 1961 |
| 534 | 20231010 | 095000 | 974125935 | 4970 | 4970 | 4970 | 4965 | 1123 |
| 535 | 20231010 | 094900 | 968544895 | 4965 | 4970 | 4980 | 4965 | 755 |
| 536 | 20231010 | 094800 | 964792645 | 4980 | 4980 | 4985 | 4970 | 7054 |
| 537 | 20231010 | 094700 | 929687310 | 4985 | 4980 | 4985 | 4980 | 421 |
| 538 | 20231010 | 094600 | 927590675 | 4985 | 4980 | 4990 | 4980 | 1547 |
| 539 | 20231010 | 094500 | 919879295 | 4980 | 4990 | 4995 | 4980 | 3877 |
| 540 | 20231010 | 094400 | 900541455 | 4990 | 4990 | 4995 | 4990 | 2139 |
| 541 | 20231010 | 094300 | 889859915 | 4995 | 5000 | 5000 | 4990 | 4066 |
| 542 | 20231010 | 094200 | 869549655 | 4995 | 4990 | 5000 | 4985 | 8291 |
| 543 | 20231010 | 094100 | 828143495 | 4985 | 4980 | 4990 | 4980 | 2168 |
| 544 | 20231010 | 094000 | 817337530 | 4990 | 4975 | 4995 | 4970 | 14722 |
| 545 | 20231010 | 093900 | 743958135 | 4975 | 4970 | 4975 | 4965 | 1900 |
| 546 | 20231010 | 093800 | 734514605 | 4970 | 4965 | 4970 | 4955 | 15465 |
| 547 | 20231010 | 093700 | 657781945 | 4965 | 4960 | 4965 | 4955 | 1919 |
| 548 | 20231010 | 093600 | 648262360 | 4965 | 4965 | 4965 | 4960 | 1257 |
| 549 | 20231010 | 093500 | 642027450 | 4960 | 4960 | 4970 | 4955 | 5114 |
| 550 | 20231010 | 093400 | 616644975 | 4960 | 4955 | 4960 | 4955 | 1516 |
| 551 | 20231010 | 093300 | 609128645 | 4955 | 4960 | 4965 | 4955 | 2611 |
| 552 | 20231010 | 093200 | 596187090 | 4965 | 4955 | 4965 | 4955 | 3439 |
| 553 | 20231010 | 093100 | 579141060 | 4955 | 4950 | 4955 | 4945 | 1281 |
| 554 | 20231010 | 093000 | 572793850 | 4950 | 4945 | 4950 | 4940 | 2315 |
| 555 | 20231010 | 092900 | 561341865 | 4945 | 4945 | 4945 | 4940 | 1106 |
| 556 | 20231010 | 092800 | 555873225 | 4945 | 4945 | 4950 | 4945 | 757 |
| 557 | 20231010 | 092700 | 552128480 | 4945 | 4950 | 4950 | 4945 | 447 |
| 558 | 20231010 | 092600 | 549915880 | 4950 | 4945 | 4950 | 4935 | 693 |
| 559 | 20231010 | 092500 | 546487910 | 4940 | 4930 | 4940 | 4925 | 788 |
| 560 | 20231010 | 092400 | 542601035 | 4930 | 4930 | 4930 | 4930 | 979 |
| 561 | 20231010 | 092300 | 537774565 | 4935 | 4935 | 4940 | 4930 | 47 |
| 562 | 20231010 | 092200 | 537542565 | 4930 | 4935 | 4935 | 4930 | 1268 |
| 563 | 20231010 | 092100 | 531291245 | 4935 | 4945 | 4950 | 4935 | 4990 |
| 564 | 20231010 | 092000 | 506638030 | 4950 | 4950 | 4950 | 4945 | 4055 |
| 565 | 20231010 | 091900 | 486578150 | 4950 | 4955 | 4960 | 4950 | 3517 |
| 566 | 20231010 | 091800 | 469156355 | 4955 | 4940 | 4955 | 4940 | 14315 |
| 567 | 20231010 | 091700 | 398331710 | 4940 | 4925 | 4940 | 4925 | 5927 |
| 568 | 20231010 | 091600 | 369090915 | 4925 | 4910 | 4930 | 4910 | 2757 |
| 569 | 20231010 | 091500 | 355520805 | 4920 | 4920 | 4920 | 4910 | 2318 |
| 570 | 20231010 | 091400 | 344126345 | 4915 | 4915 | 4915 | 4915 | 1194 |
| 571 | 20231010 | 091300 | 338257835 | 4905 | 4905 | 4915 | 4905 | 5127 |
| 572 | 20231010 | 091200 | 313095715 | 4920 | 4910 | 4925 | 4910 | 6054 |
| 573 | 20231010 | 091100 | 283330305 | 4910 | 4905 | 4910 | 4905 | 5393 |
| 574 | 20231010 | 091000 | 256855540 | 4910 | 4920 | 4920 | 4885 | 1071 |
| 575 | 20231010 | 090900 | 251602780 | 4920 | 4880 | 4920 | 4880 | 4306 |
| 576 | 20231010 | 090800 | 230431745 | 4915 | 4890 | 4920 | 4890 | 8418 |
| 577 | 20231010 | 090700 | 189142450 | 4890 | 4890 | 4895 | 4865 | 3343 |
| 578 | 20231010 | 090600 | 172795850 | 4890 | 4860 | 4890 | 4855 | 4541 |
| 579 | 20231010 | 090500 | 150691600 | 4860 | 4860 | 4880 | 4860 | 2819 |
| 580 | 20231010 | 090400 | 136990480 | 4880 | 4880 | 4880 | 4875 | 908 |
| 581 | 20231010 | 090300 | 132561045 | 4885 | 4885 | 4890 | 4875 | 2452 |
| 582 | 20231010 | 090200 | 120595300 | 4880 | 4875 | 4895 | 4845 | 8659 |
| 583 | 20231010 | 090100 | 78370940 | 4880 | 4850 | 4890 | 4850 | 3479 |
| 584 | 20231010 | 090000 | 61453790 | 4850 | 4830 | 4850 | 4830 | 12681 |