31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 193900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 4826 |
| 3 | 20231017 | 193800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 4 | 20231017 | 193700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 5 | 20231017 | 193600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 6 | 20231017 | 193500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 7 | 20231017 | 193400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 8 | 20231017 | 193300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 9 | 20231017 | 193200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 10 | 20231017 | 193100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 11 | 20231017 | 193000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 12 | 20231017 | 192900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 13 | 20231017 | 192800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 14 | 20231017 | 192700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 15 | 20231017 | 192600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 16 | 20231017 | 192500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 17 | 20231017 | 192400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 18 | 20231017 | 192300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 19 | 20231017 | 192200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 20 | 20231017 | 192100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 21 | 20231017 | 192000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 22 | 20231017 | 191900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 23 | 20231017 | 191800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 24 | 20231017 | 191700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 25 | 20231017 | 191600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 26 | 20231017 | 191500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 27 | 20231017 | 191400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 28 | 20231017 | 191300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 29 | 20231017 | 191200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 30 | 20231017 | 191100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 31 | 20231017 | 191000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 32 | 20231017 | 190900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 4826 |
| 33 | 20231017 | 190800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 34 | 20231017 | 190700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 35 | 20231017 | 190600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 36 | 20231017 | 190500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 37 | 20231017 | 190400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 38 | 20231017 | 190300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 39 | 20231017 | 190200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 40 | 20231017 | 190100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 41 | 20231017 | 190000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 42 | 20231017 | 185900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 43 | 20231017 | 185800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 44 | 20231017 | 185700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 45 | 20231017 | 185600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 46 | 20231017 | 185500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 47 | 20231017 | 185400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 48 | 20231017 | 185300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 49 | 20231017 | 185200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 50 | 20231017 | 185100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 51 | 20231017 | 185000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 52 | 20231017 | 184900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 53 | 20231017 | 184800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 54 | 20231017 | 184700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 55 | 20231017 | 184600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 56 | 20231017 | 184500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 57 | 20231017 | 184400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 58 | 20231017 | 184300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 59 | 20231017 | 184200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 60 | 20231017 | 184100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 61 | 20231017 | 184000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 62 | 20231017 | 183900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 4826 |
| 63 | 20231017 | 183800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 64 | 20231017 | 183700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 65 | 20231017 | 183600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 66 | 20231017 | 183500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 67 | 20231017 | 183400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 68 | 20231017 | 183300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 69 | 20231017 | 183200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 70 | 20231017 | 183100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 71 | 20231017 | 183000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 72 | 20231017 | 182900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 73 | 20231017 | 182800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 74 | 20231017 | 182700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 75 | 20231017 | 182600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 76 | 20231017 | 182500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 77 | 20231017 | 182400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 78 | 20231017 | 182300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 79 | 20231017 | 182200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 80 | 20231017 | 182100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 81 | 20231017 | 182000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 82 | 20231017 | 181900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 83 | 20231017 | 181800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 84 | 20231017 | 181700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 85 | 20231017 | 181600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 86 | 20231017 | 181500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 87 | 20231017 | 181400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 88 | 20231017 | 181300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 89 | 20231017 | 181200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 90 | 20231017 | 181100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 91 | 20231017 | 181000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 92 | 20231017 | 180900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 4826 |
| 93 | 20231017 | 180800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 94 | 20231017 | 180700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 95 | 20231017 | 180600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 96 | 20231017 | 180500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 97 | 20231017 | 180400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 98 | 20231017 | 180300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 99 | 20231017 | 180200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 100 | 20231017 | 180100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 101 | 20231017 | 180000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 102 | 20231017 | 175900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 103 | 20231017 | 175800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 104 | 20231017 | 175700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 105 | 20231017 | 175600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 106 | 20231017 | 175500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 107 | 20231017 | 175400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 108 | 20231017 | 175300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 109 | 20231017 | 175200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 110 | 20231017 | 175100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 111 | 20231017 | 175000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 112 | 20231017 | 174900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 113 | 20231017 | 174800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 114 | 20231017 | 174700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 115 | 20231017 | 174600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 116 | 20231017 | 174500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 117 | 20231017 | 174400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 118 | 20231017 | 174300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 119 | 20231017 | 174200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 120 | 20231017 | 174100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 121 | 20231017 | 174000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 122 | 20231017 | 173900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 4826 |
| 123 | 20231017 | 173800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 124 | 20231017 | 173700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 125 | 20231017 | 173600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 126 | 20231017 | 173500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 127 | 20231017 | 173400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 128 | 20231017 | 173300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 129 | 20231017 | 173200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 130 | 20231017 | 173100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 131 | 20231017 | 173000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 132 | 20231017 | 172900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 133 | 20231017 | 172800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 134 | 20231017 | 172700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 135 | 20231017 | 172600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 136 | 20231017 | 172500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 137 | 20231017 | 172400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 138 | 20231017 | 172300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 139 | 20231017 | 172200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 140 | 20231017 | 172100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 141 | 20231017 | 172000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 142 | 20231017 | 171900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 143 | 20231017 | 171800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 144 | 20231017 | 171700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 145 | 20231017 | 171600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 146 | 20231017 | 171500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 147 | 20231017 | 171400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 148 | 20231017 | 171300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 149 | 20231017 | 171200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 150 | 20231017 | 171100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 151 | 20231017 | 171000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 152 | 20231017 | 170900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 4826 |
| 153 | 20231017 | 170800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 154 | 20231017 | 170700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 155 | 20231017 | 170600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 156 | 20231017 | 170500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 157 | 20231017 | 170400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 158 | 20231017 | 170300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 159 | 20231017 | 170200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 160 | 20231017 | 170100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 161 | 20231017 | 170000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 162 | 20231017 | 165900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 163 | 20231017 | 165800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 164 | 20231017 | 165700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 165 | 20231017 | 165600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 166 | 20231017 | 165500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 167 | 20231017 | 165400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 168 | 20231017 | 165300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 169 | 20231017 | 165200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 170 | 20231017 | 165100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 171 | 20231017 | 165000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 172 | 20231017 | 164900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 173 | 20231017 | 164800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 174 | 20231017 | 164700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 175 | 20231017 | 164600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 176 | 20231017 | 164500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 177 | 20231017 | 164400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 178 | 20231017 | 164300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 179 | 20231017 | 164200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 180 | 20231017 | 164100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 181 | 20231017 | 164000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 182 | 20231017 | 163900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 4826 |
| 183 | 20231017 | 163800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 184 | 20231017 | 163700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 185 | 20231017 | 163600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 186 | 20231017 | 163500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 187 | 20231017 | 163400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 188 | 20231017 | 163300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 189 | 20231017 | 163200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 190 | 20231017 | 163100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 191 | 20231017 | 163000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 192 | 20231017 | 162900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 193 | 20231017 | 162800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 194 | 20231017 | 162700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 195 | 20231017 | 162600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 196 | 20231017 | 162500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 197 | 20231017 | 162400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 198 | 20231017 | 162300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 199 | 20231017 | 162200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 200 | 20231017 | 162100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 201 | 20231017 | 162000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 202 | 20231017 | 161900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 203 | 20231017 | 161800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 204 | 20231017 | 161700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 205 | 20231017 | 161600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 206 | 20231017 | 161500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 207 | 20231017 | 161400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 208 | 20231017 | 161300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20231017 | 161200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 210 | 20231017 | 161100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 211 | 20231017 | 161000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 212 | 20231017 | 160900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 4826 |
| 213 | 20231017 | 160800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 214 | 20231017 | 160700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 215 | 20231017 | 160600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 216 | 20231017 | 160500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 217 | 20231017 | 160400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 218 | 20231017 | 160300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 219 | 20231017 | 160200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 220 | 20231017 | 160100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 221 | 20231017 | 160000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 222 | 20231017 | 155900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 223 | 20231017 | 155800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 224 | 20231017 | 155700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 225 | 20231017 | 155600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 226 | 20231017 | 155500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 227 | 20231017 | 155400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 228 | 20231017 | 155300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 229 | 20231017 | 155200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 230 | 20231017 | 155100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 231 | 20231017 | 155000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 232 | 20231017 | 154900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 233 | 20231017 | 154800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 234 | 20231017 | 154700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 235 | 20231017 | 154600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 236 | 20231017 | 154500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 237 | 20231017 | 154400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 238 | 20231017 | 154300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 239 | 20231017 | 154200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 240 | 20231017 | 154100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 241 | 20231017 | 154000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 242 | 20231017 | 153900 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 4826 |
| 243 | 20231017 | 153800 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 244 | 20231017 | 153700 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 245 | 20231017 | 153600 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 246 | 20231017 | 153500 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 247 | 20231017 | 153400 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 248 | 20231017 | 153300 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 249 | 20231017 | 153200 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 250 | 20231017 | 153100 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 251 | 20231017 | 153000 | 1054243210 | 4470 | 4470 | 4470 | 4470 | 4826 |
| 252 | 20231017 | 152900 | 1032670990 | 4505 | 4505 | 4505 | 4505 | 0 |
| 253 | 20231017 | 152800 | 1032670990 | 4505 | 4505 | 4505 | 4505 | 0 |
| 254 | 20231017 | 152700 | 1032670990 | 4505 | 4505 | 4505 | 4505 | 0 |
| 255 | 20231017 | 152600 | 1032670990 | 4505 | 4505 | 4505 | 4505 | 0 |
| 256 | 20231017 | 152500 | 1032670990 | 4505 | 4505 | 4505 | 4505 | 0 |
| 257 | 20231017 | 152400 | 1032670990 | 4505 | 4505 | 4505 | 4505 | 0 |
| 258 | 20231017 | 152300 | 1032670990 | 4505 | 4505 | 4505 | 4505 | 0 |
| 259 | 20231017 | 152200 | 1032670990 | 4505 | 4505 | 4505 | 4505 | 0 |
| 260 | 20231017 | 152100 | 1032670990 | 4505 | 4505 | 4505 | 4505 | 0 |
| 261 | 20231017 | 152000 | 1032670990 | 4505 | 4505 | 4505 | 4505 | 0 |
| 262 | 20231017 | 151900 | 1032670990 | 4505 | 4535 | 4535 | 4505 | 1095 |
| 263 | 20231017 | 151800 | 1027736870 | 4535 | 4505 | 4535 | 4505 | 74 |
| 264 | 20231017 | 151700 | 1027403380 | 4500 | 4500 | 4500 | 4500 | 16 |
| 265 | 20231017 | 151600 | 1027331380 | 4500 | 4505 | 4505 | 4500 | 127 |
| 266 | 20231017 | 151500 | 1026759420 | 4505 | 4505 | 4505 | 4505 | 144 |
| 267 | 20231017 | 151400 | 1026110700 | 4505 | 4510 | 4510 | 4505 | 139 |
| 268 | 20231017 | 151300 | 1025484210 | 4510 | 4520 | 4520 | 4510 | 205 |
| 269 | 20231017 | 151200 | 1024558900 | 4520 | 4520 | 4525 | 4510 | 319 |
| 270 | 20231017 | 151100 | 1023117755 | 4520 | 4525 | 4525 | 4520 | 1023 |
| 271 | 20231017 | 151000 | 1018488685 | 4525 | 4505 | 4530 | 4505 | 736 |
| 272 | 20231017 | 150900 | 1015159010 | 4500 | 4525 | 4525 | 4500 | 641 |
| 273 | 20231017 | 150800 | 1012261300 | 4525 | 4525 | 4530 | 4525 | 336 |
| 274 | 20231017 | 150700 | 1010739760 | 4525 | 4520 | 4525 | 4520 | 306 |
| 275 | 20231017 | 150600 | 1009355330 | 4520 | 4525 | 4525 | 4515 | 271 |
| 276 | 20231017 | 150500 | 1008129910 | 4525 | 4525 | 4525 | 4525 | 249 |
| 277 | 20231017 | 150400 | 1007003185 | 4530 | 4520 | 4530 | 4520 | 314 |
| 278 | 20231017 | 150300 | 1005581535 | 4520 | 4520 | 4530 | 4520 | 1489 |
| 279 | 20231017 | 150200 | 998840250 | 4525 | 4525 | 4530 | 4520 | 1464 |
| 280 | 20231017 | 150100 | 992210635 | 4525 | 4530 | 4530 | 4525 | 396 |
| 281 | 20231017 | 150000 | 990417150 | 4525 | 4530 | 4535 | 4520 | 1097 |
| 282 | 20231017 | 145900 | 985450145 | 4535 | 4530 | 4535 | 4530 | 206 |
| 283 | 20231017 | 145800 | 984516665 | 4530 | 4530 | 4530 | 4525 | 481 |
| 284 | 20231017 | 145700 | 982338130 | 4525 | 4525 | 4530 | 4515 | 1251 |
| 285 | 20231017 | 145600 | 976676940 | 4525 | 4525 | 4530 | 4525 | 396 |
| 286 | 20231017 | 145500 | 974883810 | 4525 | 4530 | 4530 | 4520 | 610 |
| 287 | 20231017 | 145400 | 972122390 | 4525 | 4525 | 4530 | 4520 | 677 |
| 288 | 20231017 | 145300 | 969058005 | 4525 | 4520 | 4525 | 4520 | 1055 |
| 289 | 20231017 | 145200 | 964284515 | 4520 | 4530 | 4530 | 4515 | 2827 |
| 290 | 20231017 | 145100 | 951491220 | 4530 | 4530 | 4535 | 4530 | 350 |
| 291 | 20231017 | 145000 | 949905680 | 4535 | 4520 | 4535 | 4520 | 334 |
| 292 | 20231017 | 144900 | 948394000 | 4520 | 4510 | 4520 | 4505 | 1432 |
| 293 | 20231017 | 144800 | 941933345 | 4505 | 4515 | 4525 | 4505 | 1482 |
| 294 | 20231017 | 144700 | 935240805 | 4515 | 4485 | 4515 | 4485 | 2385 |
| 295 | 20231017 | 144600 | 924511585 | 4475 | 4530 | 4530 | 4440 | 8071 |
| 296 | 20231017 | 144500 | 888219500 | 4530 | 4530 | 4530 | 4530 | 241 |
| 297 | 20231017 | 144400 | 887127770 | 4530 | 4530 | 4530 | 4530 | 164 |
| 298 | 20231017 | 144300 | 886384850 | 4530 | 4530 | 4530 | 4530 | 152 |
| 299 | 20231017 | 144200 | 885696290 | 4530 | 4530 | 4535 | 4530 | 378 |
| 300 | 20231017 | 144100 | 883983505 | 4530 | 4530 | 4530 | 4530 | 140 |
| 301 | 20231017 | 144000 | 883349305 | 4530 | 4525 | 4530 | 4525 | 346 |
| 302 | 20231017 | 143900 | 881782580 | 4525 | 4520 | 4530 | 4520 | 616 |
| 303 | 20231017 | 143800 | 878995050 | 4515 | 4525 | 4525 | 4515 | 127 |
| 304 | 20231017 | 143700 | 878421100 | 4525 | 4525 | 4530 | 4525 | 166 |
| 305 | 20231017 | 143600 | 877669925 | 4525 | 4530 | 4530 | 4525 | 469 |
| 306 | 20231017 | 143500 | 875545545 | 4530 | 4530 | 4530 | 4530 | 148 |
| 307 | 20231017 | 143400 | 874875105 | 4530 | 4530 | 4530 | 4530 | 132 |
| 308 | 20231017 | 143300 | 874277145 | 4530 | 4530 | 4530 | 4530 | 298 |
| 309 | 20231017 | 143200 | 872927205 | 4530 | 4530 | 4530 | 4530 | 116 |
| 310 | 20231017 | 143100 | 872401725 | 4530 | 4530 | 4530 | 4530 | 145 |
| 311 | 20231017 | 143000 | 871744875 | 4530 | 4530 | 4530 | 4530 | 392 |
| 312 | 20231017 | 142900 | 869969115 | 4530 | 4530 | 4530 | 4530 | 275 |
| 313 | 20231017 | 142800 | 868723365 | 4530 | 4530 | 4530 | 4530 | 224 |
| 314 | 20231017 | 142700 | 867708645 | 4530 | 4520 | 4530 | 4520 | 419 |
| 315 | 20231017 | 142600 | 865812375 | 4520 | 4530 | 4530 | 4520 | 570 |
| 316 | 20231017 | 142500 | 863232810 | 4525 | 4530 | 4535 | 4525 | 566 |
| 317 | 20231017 | 142400 | 860669695 | 4530 | 4525 | 4530 | 4520 | 564 |
| 318 | 20231017 | 142300 | 858119240 | 4525 | 4525 | 4530 | 4520 | 456 |
| 319 | 20231017 | 142200 | 856055010 | 4525 | 4515 | 4525 | 4510 | 439 |
| 320 | 20231017 | 142100 | 854070290 | 4510 | 4510 | 4520 | 4510 | 1324 |
| 321 | 20231017 | 142000 | 848093080 | 4510 | 4530 | 4530 | 4510 | 1910 |
| 322 | 20231017 | 141900 | 839447795 | 4530 | 4530 | 4530 | 4530 | 234 |
| 323 | 20231017 | 141800 | 838387775 | 4530 | 4530 | 4535 | 4530 | 324 |
| 324 | 20231017 | 141700 | 836920050 | 4530 | 4530 | 4535 | 4530 | 255 |
| 325 | 20231017 | 141600 | 835764895 | 4535 | 4530 | 4535 | 4530 | 1447 |
| 326 | 20231017 | 141500 | 829209980 | 4530 | 4530 | 4530 | 4530 | 322 |
| 327 | 20231017 | 141400 | 827751320 | 4530 | 4530 | 4530 | 4530 | 171 |
| 328 | 20231017 | 141300 | 826976690 | 4530 | 4530 | 4530 | 4530 | 133 |
| 329 | 20231017 | 141200 | 826374200 | 4530 | 4530 | 4530 | 4530 | 309 |
| 330 | 20231017 | 141100 | 824974430 | 4535 | 4540 | 4540 | 4535 | 258 |
| 331 | 20231017 | 141000 | 823803665 | 4540 | 4540 | 4540 | 4540 | 7663 |
| 332 | 20231017 | 140900 | 789013645 | 4550 | 4540 | 4550 | 4540 | 204 |
| 333 | 20231017 | 140800 | 788087050 | 4545 | 4540 | 4545 | 4540 | 1045 |
| 334 | 20231017 | 140700 | 783342555 | 4540 | 4540 | 4540 | 4540 | 1411 |
| 335 | 20231017 | 140600 | 776936615 | 4540 | 4540 | 4545 | 4540 | 181 |
| 336 | 20231017 | 140500 | 776114865 | 4540 | 4540 | 4540 | 4540 | 403 |
| 337 | 20231017 | 140400 | 774285245 | 4540 | 4540 | 4540 | 4540 | 92 |
| 338 | 20231017 | 140300 | 773867565 | 4540 | 4545 | 4545 | 4540 | 257 |
| 339 | 20231017 | 140200 | 772699605 | 4545 | 4545 | 4545 | 4545 | 271 |
| 340 | 20231017 | 140100 | 771467910 | 4545 | 4545 | 4550 | 4545 | 232 |
| 341 | 20231017 | 140000 | 770413460 | 4545 | 4545 | 4550 | 4545 | 189 |
| 342 | 20231017 | 135900 | 769554450 | 4545 | 4545 | 4550 | 4545 | 226 |
| 343 | 20231017 | 135800 | 768527270 | 4550 | 4535 | 4550 | 4535 | 3330 |
| 344 | 20231017 | 135700 | 753398070 | 4540 | 4535 | 4540 | 4535 | 184 |
| 345 | 20231017 | 135600 | 752563605 | 4540 | 4535 | 4540 | 4535 | 240 |
| 346 | 20231017 | 135500 | 751475180 | 4540 | 4540 | 4545 | 4535 | 41 |
| 347 | 20231017 | 135400 | 751289100 | 4535 | 4540 | 4545 | 4535 | 719 |
| 348 | 20231017 | 135300 | 748025775 | 4540 | 4540 | 4545 | 4535 | 417 |
| 349 | 20231017 | 135200 | 746132595 | 4545 | 4540 | 4545 | 4540 | 301 |
| 350 | 20231017 | 135100 | 744766035 | 4545 | 4535 | 4545 | 4535 | 321 |
| 351 | 20231017 | 135000 | 743308670 | 4535 | 4540 | 4545 | 4535 | 219 |
| 352 | 20231017 | 134900 | 742315250 | 4535 | 4540 | 4540 | 4535 | 123 |
| 353 | 20231017 | 134800 | 741756960 | 4535 | 4535 | 4540 | 4535 | 521 |
| 354 | 20231017 | 134700 | 739394155 | 4540 | 4535 | 4540 | 4535 | 176 |
| 355 | 20231017 | 134600 | 738595705 | 4540 | 4535 | 4540 | 4530 | 600 |
| 356 | 20231017 | 134500 | 735875385 | 4530 | 4535 | 4535 | 4530 | 830 |
| 357 | 20231017 | 134400 | 732111805 | 4540 | 4535 | 4540 | 4535 | 263 |
| 358 | 20231017 | 134300 | 730919095 | 4535 | 4540 | 4540 | 4535 | 151 |
| 359 | 20231017 | 134200 | 730234240 | 4535 | 4530 | 4540 | 4530 | 1136 |
| 360 | 20231017 | 134100 | 725085235 | 4525 | 4530 | 4535 | 4525 | 1604 |
| 361 | 20231017 | 134000 | 717815140 | 4530 | 4530 | 4535 | 4530 | 149 |
| 362 | 20231017 | 133900 | 717140165 | 4535 | 4535 | 4535 | 4535 | 286 |
| 363 | 20231017 | 133800 | 715843155 | 4535 | 4535 | 4535 | 4535 | 396 |
| 364 | 20231017 | 133700 | 714047295 | 4535 | 4535 | 4540 | 4535 | 70 |
| 365 | 20231017 | 133600 | 713729835 | 4535 | 4540 | 4540 | 4535 | 344 |
| 366 | 20231017 | 133500 | 712168725 | 4540 | 4540 | 4540 | 4540 | 246 |
| 367 | 20231017 | 133400 | 711051885 | 4540 | 4540 | 4540 | 4540 | 564 |
| 368 | 20231017 | 133300 | 708491325 | 4540 | 4535 | 4545 | 4535 | 298 |
| 369 | 20231017 | 133200 | 707138690 | 4535 | 4535 | 4540 | 4535 | 319 |
| 370 | 20231017 | 133100 | 705691720 | 4540 | 4540 | 4540 | 4535 | 792 |
| 371 | 20231017 | 133000 | 702099985 | 4535 | 4535 | 4545 | 4535 | 354 |
| 372 | 20231017 | 132900 | 700493680 | 4535 | 4535 | 4540 | 4530 | 730 |
| 373 | 20231017 | 132800 | 697183195 | 4535 | 4545 | 4545 | 4535 | 36 |
| 374 | 20231017 | 132700 | 697019910 | 4540 | 4535 | 4545 | 4535 | 415 |
| 375 | 20231017 | 132600 | 695137650 | 4540 | 4535 | 4540 | 4535 | 80 |
| 376 | 20231017 | 132500 | 694774840 | 4555 | 4550 | 4555 | 4535 | 2761 |
| 377 | 20231017 | 132400 | 682233000 | 4550 | 4545 | 4550 | 4545 | 619 |
| 378 | 20231017 | 132300 | 679417465 | 4550 | 4550 | 4550 | 4545 | 1916 |
| 379 | 20231017 | 132200 | 670699695 | 4550 | 4550 | 4550 | 4550 | 47 |
| 380 | 20231017 | 132100 | 670485845 | 4550 | 4555 | 4555 | 4550 | 483 |
| 381 | 20231017 | 132000 | 668288185 | 4550 | 4545 | 4555 | 4545 | 221 |
| 382 | 20231017 | 131900 | 667283005 | 4550 | 4545 | 4550 | 4540 | 1283 |
| 383 | 20231017 | 131800 | 661447600 | 4545 | 4550 | 4550 | 4545 | 3992 |
| 384 | 20231017 | 131700 | 643285965 | 4550 | 4555 | 4555 | 4550 | 150 |
| 385 | 20231017 | 131600 | 642603460 | 4550 | 4550 | 4555 | 4550 | 125 |
| 386 | 20231017 | 131500 | 642034705 | 4550 | 4550 | 4550 | 4550 | 361 |
| 387 | 20231017 | 131400 | 640392155 | 4550 | 4550 | 4555 | 4550 | 532 |
| 388 | 20231017 | 131300 | 637969615 | 4550 | 4550 | 4550 | 4550 | 221 |
| 389 | 20231017 | 131200 | 636964065 | 4550 | 4555 | 4555 | 4550 | 1229 |
| 390 | 20231017 | 131100 | 631366290 | 4555 | 4550 | 4555 | 4550 | 958 |
| 391 | 20231017 | 131000 | 627004265 | 4550 | 4550 | 4550 | 4550 | 112 |
| 392 | 20231017 | 130900 | 626494665 | 4550 | 4555 | 4555 | 4550 | 326 |
| 393 | 20231017 | 130800 | 625010415 | 4555 | 4555 | 4555 | 4555 | 201 |
| 394 | 20231017 | 130700 | 624094860 | 4555 | 4555 | 4555 | 4555 | 232 |
| 395 | 20231017 | 130600 | 623038100 | 4555 | 4560 | 4560 | 4555 | 424 |
| 396 | 20231017 | 130500 | 621104790 | 4560 | 4560 | 4560 | 4560 | 27 |
| 397 | 20231017 | 130400 | 620981670 | 4565 | 4565 | 4565 | 4565 | 193 |
| 398 | 20231017 | 130300 | 620100625 | 4565 | 4565 | 4570 | 4565 | 679 |
| 399 | 20231017 | 130200 | 617000985 | 4560 | 4555 | 4560 | 4555 | 647 |
| 400 | 20231017 | 130100 | 614051340 | 4555 | 4555 | 4560 | 4555 | 182 |
| 401 | 20231017 | 130000 | 613222280 | 4555 | 4555 | 4555 | 4555 | 282 |
| 402 | 20231017 | 125900 | 611937770 | 4555 | 4555 | 4555 | 4555 | 36 |
| 403 | 20231017 | 125800 | 611773790 | 4555 | 4555 | 4555 | 4555 | 143 |
| 404 | 20231017 | 125700 | 611122425 | 4560 | 4555 | 4560 | 4555 | 330 |
| 405 | 20231017 | 125600 | 609619265 | 4555 | 4560 | 4560 | 4555 | 104 |
| 406 | 20231017 | 125500 | 609145095 | 4565 | 4555 | 4565 | 4555 | 215 |
| 407 | 20231017 | 125400 | 608164810 | 4560 | 4550 | 4560 | 4550 | 577 |
| 408 | 20231017 | 125300 | 605538405 | 4560 | 4555 | 4560 | 4550 | 369 |
| 409 | 20231017 | 125200 | 603856820 | 4555 | 4550 | 4560 | 4550 | 1256 |
| 410 | 20231017 | 125100 | 598140610 | 4545 | 4540 | 4545 | 4540 | 351 |
| 411 | 20231017 | 125000 | 596546970 | 4540 | 4540 | 4540 | 4540 | 122 |
| 412 | 20231017 | 124900 | 595993090 | 4540 | 4540 | 4540 | 4540 | 28 |
| 413 | 20231017 | 124800 | 595865970 | 4540 | 4540 | 4545 | 4540 | 297 |
| 414 | 20231017 | 124700 | 594517580 | 4540 | 4545 | 4545 | 4540 | 348 |
| 415 | 20231017 | 124600 | 592936640 | 4540 | 4550 | 4550 | 4540 | 1164 |
| 416 | 20231017 | 124500 | 587640905 | 4550 | 4555 | 4555 | 4550 | 1224 |
| 417 | 20231017 | 124400 | 582066075 | 4560 | 4565 | 4565 | 4560 | 1954 |
| 418 | 20231017 | 124300 | 573148100 | 4565 | 4565 | 4565 | 4565 | 25 |
| 419 | 20231017 | 124200 | 573033975 | 4565 | 4565 | 4570 | 4565 | 365 |
| 420 | 20231017 | 124100 | 571367430 | 4570 | 4570 | 4570 | 4565 | 20 |
| 421 | 20231017 | 124000 | 571276090 | 4565 | 4570 | 4570 | 4565 | 163 |
| 422 | 20231017 | 123900 | 570531905 | 4565 | 4570 | 4570 | 4565 | 340 |
| 423 | 20231017 | 123800 | 568978880 | 4570 | 4570 | 4570 | 4560 | 421 |
| 424 | 20231017 | 123700 | 567055440 | 4560 | 4565 | 4565 | 4560 | 1128 |
| 425 | 20231017 | 123600 | 561906880 | 4565 | 4570 | 4570 | 4565 | 457 |
| 426 | 20231017 | 123500 | 559819675 | 4565 | 4565 | 4565 | 4565 | 132 |
| 427 | 20231017 | 123400 | 559217095 | 4565 | 4565 | 4570 | 4565 | 297 |
| 428 | 20231017 | 123300 | 557860790 | 4565 | 4565 | 4565 | 4565 | 194 |
| 429 | 20231017 | 123200 | 556975180 | 4565 | 4580 | 4580 | 4565 | 3312 |
| 430 | 20231017 | 123100 | 541814610 | 4580 | 4580 | 4580 | 4580 | 151 |
| 431 | 20231017 | 123000 | 541123030 | 4580 | 4580 | 4580 | 4580 | 314 |
| 432 | 20231017 | 122900 | 539684910 | 4580 | 4580 | 4585 | 4580 | 160 |
| 433 | 20231017 | 122800 | 538952105 | 4580 | 4580 | 4585 | 4580 | 27 |
| 434 | 20231017 | 122700 | 538828440 | 4585 | 4585 | 4585 | 4580 | 276 |
| 435 | 20231017 | 122600 | 537563835 | 4585 | 4590 | 4590 | 4585 | 72 |
| 436 | 20231017 | 122500 | 537233505 | 4590 | 4590 | 4595 | 4590 | 18 |
| 437 | 20231017 | 122400 | 537150880 | 4590 | 4590 | 4595 | 4590 | 1762 |
| 438 | 20231017 | 122300 | 529055965 | 4585 | 4585 | 4585 | 4580 | 990 |
| 439 | 20231017 | 122200 | 524518260 | 4585 | 4585 | 4585 | 4585 | 63 |
| 440 | 20231017 | 122100 | 524229405 | 4585 | 4590 | 4590 | 4585 | 483 |
| 441 | 20231017 | 122000 | 522013500 | 4590 | 4590 | 4590 | 4590 | 179 |
| 442 | 20231017 | 121900 | 521191890 | 4590 | 4590 | 4590 | 4590 | 183 |
| 443 | 20231017 | 121800 | 520351920 | 4590 | 4595 | 4595 | 4590 | 1361 |
| 444 | 20231017 | 121700 | 514098370 | 4595 | 4600 | 4600 | 4595 | 173 |
| 445 | 20231017 | 121600 | 513302640 | 4595 | 4600 | 4600 | 4595 | 979 |
| 446 | 20231017 | 121500 | 508800015 | 4600 | 4600 | 4600 | 4600 | 483 |
| 447 | 20231017 | 121400 | 506578215 | 4605 | 4605 | 4605 | 4605 | 3 |
| 448 | 20231017 | 121300 | 506564400 | 4605 | 4605 | 4605 | 4605 | 262 |
| 449 | 20231017 | 121200 | 505357890 | 4605 | 4610 | 4610 | 4605 | 818 |
| 450 | 20231017 | 121100 | 501587330 | 4610 | 4610 | 4610 | 4610 | 20 |
| 451 | 20231017 | 121000 | 501495130 | 4610 | 4615 | 4615 | 4610 | 266 |
| 452 | 20231017 | 120900 | 500267610 | 4615 | 4615 | 4615 | 4615 | 178 |
| 453 | 20231017 | 120800 | 499446140 | 4615 | 4615 | 4615 | 4615 | 139 |
| 454 | 20231017 | 120700 | 498804655 | 4615 | 4615 | 4615 | 4615 | 20 |
| 455 | 20231017 | 120600 | 498712355 | 4615 | 4625 | 4625 | 4615 | 155 |
| 456 | 20231017 | 120500 | 497996260 | 4625 | 4625 | 4625 | 4625 | 28 |
| 457 | 20231017 | 120400 | 497866760 | 4630 | 4630 | 4630 | 4630 | 143 |
| 458 | 20231017 | 120300 | 497204670 | 4625 | 4630 | 4630 | 4620 | 1472 |
| 459 | 20231017 | 120200 | 490392765 | 4630 | 4630 | 4630 | 4630 | 184 |
| 460 | 20231017 | 120100 | 489540845 | 4630 | 4630 | 4630 | 4630 | 18 |
| 461 | 20231017 | 120000 | 489457505 | 4630 | 4630 | 4630 | 4630 | 524 |
| 462 | 20231017 | 115900 | 487031385 | 4630 | 4630 | 4630 | 4630 | 32 |
| 463 | 20231017 | 115800 | 486883225 | 4630 | 4630 | 4630 | 4630 | 226 |
| 464 | 20231017 | 115700 | 485836845 | 4630 | 4630 | 4630 | 4630 | 143 |
| 465 | 20231017 | 115600 | 485174755 | 4635 | 4630 | 4635 | 4630 | 844 |
| 466 | 20231017 | 115500 | 481264705 | 4630 | 4630 | 4630 | 4630 | 12 |
| 467 | 20231017 | 115400 | 481209145 | 4630 | 4625 | 4635 | 4620 | 318 |
| 468 | 20231017 | 115300 | 479738770 | 4630 | 4630 | 4630 | 4625 | 26109 |
| 469 | 20231017 | 115200 | 358854165 | 4630 | 4635 | 4635 | 4630 | 195 |
| 470 | 20231017 | 115100 | 357951040 | 4640 | 4630 | 4640 | 4630 | 196 |
| 471 | 20231017 | 115000 | 357043190 | 4635 | 4635 | 4640 | 4635 | 464 |
| 472 | 20231017 | 114900 | 354892365 | 4640 | 4635 | 4640 | 4630 | 235 |
| 473 | 20231017 | 114800 | 353802895 | 4640 | 4630 | 4640 | 4630 | 272 |
| 474 | 20231017 | 114700 | 352542760 | 4635 | 4635 | 4640 | 4630 | 204 |
| 475 | 20231017 | 114600 | 351597125 | 4640 | 4630 | 4640 | 4630 | 404 |
| 476 | 20231017 | 114500 | 349725250 | 4635 | 4630 | 4635 | 4630 | 197 |
| 477 | 20231017 | 114400 | 348812925 | 4630 | 4635 | 4635 | 4630 | 71 |
| 478 | 20231017 | 114300 | 348483925 | 4635 | 4630 | 4635 | 4630 | 534 |
| 479 | 20231017 | 114200 | 346010245 | 4630 | 4630 | 4630 | 4630 | 185 |
| 480 | 20231017 | 114100 | 345153695 | 4630 | 4630 | 4630 | 4630 | 0 |
| 481 | 20231017 | 114000 | 345153695 | 4630 | 4635 | 4635 | 4630 | 83 |
| 482 | 20231017 | 113900 | 344769140 | 4635 | 4635 | 4635 | 4630 | 683 |
| 483 | 20231017 | 113800 | 341603495 | 4635 | 4635 | 4635 | 4635 | 24 |
| 484 | 20231017 | 113700 | 341492255 | 4635 | 4635 | 4635 | 4635 | 170 |
| 485 | 20231017 | 113600 | 340704305 | 4640 | 4640 | 4640 | 4635 | 387 |
| 486 | 20231017 | 113500 | 338910130 | 4635 | 4630 | 4640 | 4630 | 224 |
| 487 | 20231017 | 113400 | 337871740 | 4630 | 4630 | 4635 | 4630 | 58 |
| 488 | 20231017 | 113300 | 337603005 | 4640 | 4635 | 4640 | 4630 | 586 |
| 489 | 20231017 | 113200 | 334887555 | 4640 | 4630 | 4640 | 4630 | 69 |
| 490 | 20231017 | 113100 | 334567705 | 4640 | 4640 | 4640 | 4635 | 240 |
| 491 | 20231017 | 113000 | 333455055 | 4630 | 4630 | 4635 | 4630 | 267 |
| 492 | 20231017 | 112900 | 332218375 | 4635 | 4640 | 4640 | 4630 | 637 |
| 493 | 20231017 | 112800 | 329265905 | 4640 | 4635 | 4640 | 4630 | 1496 |
| 494 | 20231017 | 112700 | 322332050 | 4630 | 4630 | 4630 | 4630 | 334 |
| 495 | 20231017 | 112600 | 320785630 | 4630 | 4630 | 4630 | 4630 | 147 |
| 496 | 20231017 | 112500 | 320105020 | 4630 | 4630 | 4635 | 4630 | 165 |
| 497 | 20231017 | 112400 | 319341065 | 4630 | 4630 | 4635 | 4630 | 419 |
| 498 | 20231017 | 112300 | 317401090 | 4625 | 4625 | 4630 | 4625 | 837 |
| 499 | 20231017 | 112200 | 313527880 | 4620 | 4620 | 4620 | 4615 | 366 |
| 500 | 20231017 | 112100 | 311837030 | 4615 | 4625 | 4625 | 4615 | 817 |
| 501 | 20231017 | 112000 | 308061865 | 4625 | 4630 | 4630 | 4625 | 712 |
| 502 | 20231017 | 111900 | 304765365 | 4630 | 4630 | 4630 | 4630 | 186 |
| 503 | 20231017 | 111800 | 303904185 | 4630 | 4630 | 4630 | 4630 | 286 |
| 504 | 20231017 | 111700 | 302580005 | 4630 | 4630 | 4635 | 4630 | 82 |
| 505 | 20231017 | 111600 | 302200340 | 4625 | 4620 | 4625 | 4620 | 692 |
| 506 | 20231017 | 111500 | 299001470 | 4615 | 4615 | 4620 | 4615 | 563 |
| 507 | 20231017 | 111400 | 296401190 | 4615 | 4610 | 4615 | 4610 | 327 |
| 508 | 20231017 | 111300 | 294892745 | 4605 | 4610 | 4610 | 4605 | 464 |
| 509 | 20231017 | 111200 | 292753765 | 4605 | 4610 | 4615 | 4600 | 869 |
| 510 | 20231017 | 111100 | 288749530 | 4605 | 4605 | 4610 | 4605 | 760 |
| 511 | 20231017 | 111000 | 285247330 | 4595 | 4595 | 4600 | 4595 | 1361 |
| 512 | 20231017 | 110900 | 278987495 | 4590 | 4605 | 4605 | 4590 | 3763 |
| 513 | 20231017 | 110800 | 261681850 | 4610 | 4615 | 4615 | 4610 | 608 |
| 514 | 20231017 | 110700 | 258876930 | 4620 | 4630 | 4630 | 4620 | 2221 |
| 515 | 20231017 | 110600 | 248601730 | 4630 | 4630 | 4630 | 4630 | 301 |
| 516 | 20231017 | 110500 | 247208100 | 4630 | 4635 | 4635 | 4630 | 141 |
| 517 | 20231017 | 110400 | 246555265 | 4630 | 4630 | 4630 | 4630 | 166 |
| 518 | 20231017 | 110300 | 245786685 | 4630 | 4630 | 4630 | 4630 | 1588 |
| 519 | 20231017 | 110200 | 238434245 | 4630 | 4630 | 4630 | 4630 | 312 |
| 520 | 20231017 | 110100 | 236989685 | 4630 | 4630 | 4635 | 4630 | 523 |
| 521 | 20231017 | 110000 | 234567695 | 4625 | 4630 | 4630 | 4625 | 878 |
| 522 | 20231017 | 105900 | 230503965 | 4630 | 4625 | 4630 | 4625 | 599 |
| 523 | 20231017 | 105800 | 227731340 | 4630 | 4630 | 4630 | 4630 | 1239 |
| 524 | 20231017 | 105700 | 221994770 | 4630 | 4635 | 4635 | 4625 | 726 |
| 525 | 20231017 | 105600 | 218633715 | 4630 | 4625 | 4635 | 4625 | 576 |
| 526 | 20231017 | 105500 | 215966835 | 4630 | 4630 | 4630 | 4625 | 1245 |
| 527 | 20231017 | 105400 | 210202510 | 4630 | 4630 | 4630 | 4630 | 1032 |
| 528 | 20231017 | 105300 | 205424350 | 4630 | 4630 | 4630 | 4630 | 431 |
| 529 | 20231017 | 105200 | 203428820 | 4630 | 4630 | 4630 | 4630 | 642 |
| 530 | 20231017 | 105100 | 200456360 | 4630 | 4630 | 4630 | 4625 | 791 |
| 531 | 20231017 | 105000 | 196794735 | 4630 | 4635 | 4635 | 4630 | 568 |
| 532 | 20231017 | 104900 | 194164890 | 4630 | 4630 | 4635 | 4625 | 1699 |
| 533 | 20231017 | 104800 | 186299170 | 4630 | 4630 | 4635 | 4630 | 215 |
| 534 | 20231017 | 104700 | 185303715 | 4635 | 4625 | 4635 | 4625 | 778 |
| 535 | 20231017 | 104600 | 181702225 | 4635 | 4620 | 4635 | 4615 | 2226 |
| 536 | 20231017 | 104500 | 171398155 | 4615 | 4615 | 4615 | 4610 | 1267 |
| 537 | 20231017 | 104400 | 165553805 | 4610 | 4605 | 4610 | 4605 | 722 |
| 538 | 20231017 | 104300 | 162227155 | 4605 | 4610 | 4610 | 4590 | 5590 |
| 539 | 20231017 | 104200 | 136490860 | 4615 | 4620 | 4620 | 4615 | 637 |
| 540 | 20231017 | 104100 | 133550550 | 4620 | 4630 | 4630 | 4620 | 1092 |
| 541 | 20231017 | 104000 | 128495800 | 4630 | 4630 | 4630 | 4630 | 352 |
| 542 | 20231017 | 103900 | 126866040 | 4630 | 4630 | 4630 | 4630 | 161 |
| 543 | 20231017 | 103800 | 126120610 | 4630 | 4630 | 4630 | 4630 | 494 |
| 544 | 20231017 | 103700 | 123833390 | 4630 | 4620 | 4630 | 4620 | 909 |
| 545 | 20231017 | 103600 | 119628405 | 4615 | 4620 | 4620 | 4610 | 528 |
| 546 | 20231017 | 103500 | 117189185 | 4615 | 4610 | 4635 | 4610 | 1843 |
| 547 | 20231017 | 103400 | 108683300 | 4610 | 4625 | 4625 | 4610 | 528 |
| 548 | 20231017 | 103300 | 106247600 | 4620 | 4620 | 4635 | 4620 | 1789 |
| 549 | 20231017 | 103200 | 97980430 | 4625 | 4620 | 4625 | 4620 | 63 |
| 550 | 20231017 | 103100 | 97689355 | 4630 | 4630 | 4635 | 4620 | 301 |
| 551 | 20231017 | 103000 | 96295870 | 4630 | 4620 | 4630 | 4620 | 482 |
| 552 | 20231017 | 102900 | 94065520 | 4630 | 4620 | 4630 | 4620 | 455 |
| 553 | 20231017 | 102800 | 91963410 | 4610 | 4625 | 4625 | 4610 | 856 |
| 554 | 20231017 | 102700 | 88007760 | 4635 | 4635 | 4635 | 4635 | 0 |
| 555 | 20231017 | 102600 | 88007760 | 4635 | 4635 | 4635 | 4635 | 0 |
| 556 | 20231017 | 102500 | 88007760 | 4635 | 4635 | 4635 | 4635 | 40 |
| 557 | 20231017 | 102400 | 87822360 | 4625 | 4625 | 4625 | 4625 | 0 |
| 558 | 20231017 | 102300 | 87822360 | 4625 | 4625 | 4625 | 4625 | 0 |
| 559 | 20231017 | 102200 | 87822360 | 4625 | 4625 | 4625 | 4625 | 0 |
| 560 | 20231017 | 102100 | 87822360 | 4625 | 4625 | 4625 | 4625 | 0 |
| 561 | 20231017 | 102000 | 87822360 | 4625 | 4625 | 4625 | 4625 | 6 |
| 562 | 20231017 | 101900 | 87794610 | 4625 | 4625 | 4625 | 4625 | 42 |
| 563 | 20231017 | 101800 | 87600360 | 4635 | 4635 | 4635 | 4635 | 0 |
| 564 | 20231017 | 101700 | 87600360 | 4635 | 4635 | 4635 | 4635 | 1 |
| 565 | 20231017 | 101600 | 87595725 | 4630 | 4630 | 4630 | 4630 | 0 |
| 566 | 20231017 | 101500 | 87595725 | 4630 | 4630 | 4630 | 4630 | 25 |
| 567 | 20231017 | 101400 | 87479975 | 4635 | 4635 | 4635 | 4635 | 0 |
| 568 | 20231017 | 101300 | 87479975 | 4635 | 4630 | 4635 | 4625 | 797 |
| 569 | 20231017 | 101200 | 83790250 | 4635 | 4635 | 4635 | 4635 | 1 |
| 570 | 20231017 | 101100 | 83785615 | 4630 | 4630 | 4630 | 4630 | 1843 |
| 571 | 20231017 | 101000 | 75252525 | 4635 | 4635 | 4635 | 4635 | 0 |
| 572 | 20231017 | 100900 | 75252525 | 4635 | 4635 | 4635 | 4635 | 0 |
| 573 | 20231017 | 100800 | 75252525 | 4635 | 4635 | 4635 | 4635 | 42 |
| 574 | 20231017 | 100700 | 75057855 | 4635 | 4635 | 4635 | 4635 | 0 |
| 575 | 20231017 | 100600 | 75057855 | 4635 | 4635 | 4635 | 4635 | 0 |
| 576 | 20231017 | 100500 | 75057855 | 4635 | 4635 | 4635 | 4635 | 0 |
| 577 | 20231017 | 100400 | 75057855 | 4635 | 4635 | 4635 | 4635 | 0 |
| 578 | 20231017 | 100300 | 75057855 | 4635 | 4635 | 4635 | 4635 | 0 |
| 579 | 20231017 | 100200 | 75057855 | 4635 | 4630 | 4635 | 4630 | 201 |
| 580 | 20231017 | 100100 | 74127220 | 4635 | 4635 | 4635 | 4635 | 0 |
| 581 | 20231017 | 100000 | 74127220 | 4635 | 4635 | 4635 | 4635 | 300 |
| 582 | 20231017 | 095900 | 72736720 | 4635 | 4635 | 4635 | 4635 | 45 |
| 583 | 20231017 | 095800 | 72528145 | 4635 | 4635 | 4635 | 4635 | 1 |
| 584 | 20231017 | 095700 | 72523510 | 4635 | 4630 | 4635 | 4630 | 174 |
| 585 | 20231017 | 095600 | 71717885 | 4630 | 4625 | 4630 | 4625 | 301 |
| 586 | 20231017 | 095500 | 70325755 | 4625 | 4630 | 4630 | 4615 | 2202 |
| 587 | 20231017 | 095400 | 60132545 | 4635 | 4635 | 4635 | 4635 | 0 |
| 588 | 20231017 | 095300 | 60132545 | 4635 | 4635 | 4635 | 4635 | 0 |
| 589 | 20231017 | 095200 | 60132545 | 4635 | 4635 | 4635 | 4635 | 37 |
| 590 | 20231017 | 095100 | 59961050 | 4635 | 4635 | 4635 | 4625 | 2139 |
| 591 | 20231017 | 095000 | 50047185 | 4630 | 4630 | 4630 | 4630 | 0 |
| 592 | 20231017 | 094900 | 50047185 | 4630 | 4630 | 4630 | 4630 | 0 |
| 593 | 20231017 | 094800 | 50047185 | 4630 | 4630 | 4630 | 4630 | 0 |
| 594 | 20231017 | 094700 | 50047185 | 4630 | 4630 | 4630 | 4630 | 0 |
| 595 | 20231017 | 094600 | 50047185 | 4630 | 4630 | 4630 | 4630 | 104 |
| 596 | 20231017 | 094500 | 49565665 | 4630 | 4630 | 4630 | 4630 | 1 |
| 597 | 20231017 | 094400 | 49561035 | 4625 | 4625 | 4625 | 4625 | 76 |
| 598 | 20231017 | 094300 | 49209535 | 4630 | 4630 | 4630 | 4630 | 0 |
| 599 | 20231017 | 094200 | 49209535 | 4630 | 4630 | 4630 | 4630 | 283 |
| 600 | 20231017 | 094100 | 47899245 | 4630 | 4630 | 4630 | 4630 | 156 |
| 601 | 20231017 | 094000 | 47176965 | 4630 | 4630 | 4630 | 4630 | 367 |
| 602 | 20231017 | 093900 | 45477755 | 4630 | 4630 | 4630 | 4630 | 0 |
| 603 | 20231017 | 093800 | 45477755 | 4630 | 4625 | 4630 | 4615 | 2172 |
| 604 | 20231017 | 093700 | 35437730 | 4630 | 4625 | 4630 | 4625 | 498 |
| 605 | 20231017 | 093600 | 33134475 | 4635 | 4635 | 4635 | 4635 | 0 |
| 606 | 20231017 | 093500 | 33134475 | 4635 | 4635 | 4635 | 4635 | 0 |
| 607 | 20231017 | 093400 | 33134475 | 4635 | 4635 | 4635 | 4635 | 1 |
| 608 | 20231017 | 093300 | 33129840 | 4630 | 4630 | 4630 | 4630 | 452 |
| 609 | 20231017 | 093200 | 31037080 | 4630 | 4630 | 4630 | 4625 | 424 |
| 610 | 20231017 | 093100 | 29074980 | 4635 | 4635 | 4635 | 4635 | 40 |
| 611 | 20231017 | 093000 | 28889580 | 4630 | 4630 | 4630 | 4630 | 24 |
| 612 | 20231017 | 092900 | 28778460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 613 | 20231017 | 092800 | 28778460 | 4630 | 4625 | 4630 | 4625 | 356 |
| 614 | 20231017 | 092700 | 27131630 | 4625 | 4625 | 4625 | 4625 | 472 |
| 615 | 20231017 | 092600 | 24948630 | 4625 | 4620 | 4625 | 4615 | 521 |
| 616 | 20231017 | 092500 | 22541760 | 4615 | 4620 | 4620 | 4615 | 2 |
| 617 | 20231017 | 092400 | 22532525 | 4615 | 4625 | 4625 | 4615 | 297 |
| 618 | 20231017 | 092300 | 21160465 | 4605 | 4630 | 4630 | 4605 | 1459 |
| 619 | 20231017 | 092200 | 14409970 | 4635 | 4615 | 4635 | 4605 | 577 |
| 620 | 20231017 | 092100 | 11747745 | 4615 | 4615 | 4615 | 4615 | 0 |
| 621 | 20231017 | 092000 | 11747745 | 4615 | 4620 | 4620 | 4615 | 413 |
| 622 | 20231017 | 091900 | 9839795 | 4655 | 4630 | 4655 | 4620 | 761 |
| 623 | 20231017 | 091800 | 6318275 | 4630 | 4625 | 4630 | 4625 | 151 |
| 624 | 20231017 | 091700 | 5619825 | 4625 | 4625 | 4625 | 4625 | 0 |
| 625 | 20231017 | 091600 | 5619825 | 4625 | 4625 | 4625 | 4625 | 0 |
| 626 | 20231017 | 091500 | 5619825 | 4625 | 4625 | 4625 | 4625 | 69 |
| 627 | 20231017 | 091400 | 5300700 | 4615 | 4615 | 4615 | 4615 | 25 |
| 628 | 20231017 | 091300 | 5185325 | 4615 | 4615 | 4615 | 4615 | 0 |
| 629 | 20231017 | 091200 | 5185325 | 4615 | 4615 | 4615 | 4615 | 84 |
| 630 | 20231017 | 091100 | 4797665 | 4615 | 4615 | 4615 | 4615 | 106 |
| 631 | 20231017 | 091000 | 4308475 | 4615 | 4615 | 4615 | 4615 | 29 |
| 632 | 20231017 | 090900 | 4174640 | 4610 | 4635 | 4635 | 4610 | 314 |
| 633 | 20231017 | 090800 | 2724365 | 4665 | 4665 | 4665 | 4665 | 0 |
| 634 | 20231017 | 090700 | 2724365 | 4665 | 4665 | 4665 | 4665 | 0 |
| 635 | 20231017 | 090600 | 2724365 | 4665 | 4665 | 4665 | 4665 | 17 |
| 636 | 20231017 | 090500 | 2645060 | 4665 | 4665 | 4665 | 4665 | 0 |
| 637 | 20231017 | 090400 | 2645060 | 4665 | 4665 | 4665 | 4665 | 35 |
| 638 | 20231017 | 090300 | 2481785 | 4695 | 4695 | 4695 | 4695 | 0 |
| 639 | 20231017 | 090200 | 2481785 | 4695 | 4620 | 4695 | 4620 | 408 |
| 640 | 20231017 | 090100 | 586105 | 4615 | 4615 | 4615 | 4615 | 0 |
| 641 | 20231017 | 090000 | 586105 | 4615 | 4615 | 4615 | 4615 | 127 |