31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 192300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 10009 |
| 3 | 20231023 | 192200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 4 | 20231023 | 192100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 5 | 20231023 | 192000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 6 | 20231023 | 191900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 7 | 20231023 | 191800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 8 | 20231023 | 191700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 9 | 20231023 | 191600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 10 | 20231023 | 191500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 11 | 20231023 | 191400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 12 | 20231023 | 191300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 13 | 20231023 | 191200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 14 | 20231023 | 191100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 15 | 20231023 | 191000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 16 | 20231023 | 190900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 17 | 20231023 | 190800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 18 | 20231023 | 190700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 19 | 20231023 | 190600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 20 | 20231023 | 190500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 21 | 20231023 | 190400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 22 | 20231023 | 190300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 23 | 20231023 | 190200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 24 | 20231023 | 190100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 25 | 20231023 | 190000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 26 | 20231023 | 185900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 27 | 20231023 | 185800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 28 | 20231023 | 185700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 29 | 20231023 | 185600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 30 | 20231023 | 185500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 31 | 20231023 | 185400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 32 | 20231023 | 185300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 10009 |
| 33 | 20231023 | 185200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 34 | 20231023 | 185100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 35 | 20231023 | 185000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 36 | 20231023 | 184900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 37 | 20231023 | 184800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 38 | 20231023 | 184700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 39 | 20231023 | 184600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 40 | 20231023 | 184500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 41 | 20231023 | 184400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 42 | 20231023 | 184300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 43 | 20231023 | 184200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 44 | 20231023 | 184100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 45 | 20231023 | 184000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 46 | 20231023 | 183900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 47 | 20231023 | 183800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 48 | 20231023 | 183700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 49 | 20231023 | 183600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 50 | 20231023 | 183500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 51 | 20231023 | 183400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 52 | 20231023 | 183300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 53 | 20231023 | 183200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 54 | 20231023 | 183100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 55 | 20231023 | 183000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 56 | 20231023 | 182900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 57 | 20231023 | 182800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 58 | 20231023 | 182700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 59 | 20231023 | 182600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 60 | 20231023 | 182500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 61 | 20231023 | 182400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 62 | 20231023 | 182300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 10009 |
| 63 | 20231023 | 182200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 64 | 20231023 | 182100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 65 | 20231023 | 182000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 66 | 20231023 | 181900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 67 | 20231023 | 181800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 68 | 20231023 | 181700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 69 | 20231023 | 181600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 70 | 20231023 | 181500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 71 | 20231023 | 181400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 72 | 20231023 | 181300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 73 | 20231023 | 181200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 74 | 20231023 | 181100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 75 | 20231023 | 181000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 76 | 20231023 | 180900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 77 | 20231023 | 180800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 78 | 20231023 | 180700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 79 | 20231023 | 180600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 80 | 20231023 | 180500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 81 | 20231023 | 180400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 82 | 20231023 | 180300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 83 | 20231023 | 180200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 84 | 20231023 | 180100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 85 | 20231023 | 180000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 86 | 20231023 | 175900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 87 | 20231023 | 175800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 88 | 20231023 | 175700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 89 | 20231023 | 175600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 90 | 20231023 | 175500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 91 | 20231023 | 175400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 92 | 20231023 | 175300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 10009 |
| 93 | 20231023 | 175200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 94 | 20231023 | 175100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 95 | 20231023 | 175000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 96 | 20231023 | 174900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 97 | 20231023 | 174800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 98 | 20231023 | 174700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 99 | 20231023 | 174600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 100 | 20231023 | 174500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 101 | 20231023 | 174400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 102 | 20231023 | 174300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 103 | 20231023 | 174200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 104 | 20231023 | 174100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 105 | 20231023 | 174000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 106 | 20231023 | 173900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 107 | 20231023 | 173800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 108 | 20231023 | 173700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 109 | 20231023 | 173600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 110 | 20231023 | 173500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 111 | 20231023 | 173400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 112 | 20231023 | 173300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 113 | 20231023 | 173200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 114 | 20231023 | 173100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 115 | 20231023 | 173000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 116 | 20231023 | 172900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 117 | 20231023 | 172800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 118 | 20231023 | 172700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 119 | 20231023 | 172600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 120 | 20231023 | 172500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 121 | 20231023 | 172400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 122 | 20231023 | 172300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 10009 |
| 123 | 20231023 | 172200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 124 | 20231023 | 172100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 125 | 20231023 | 172000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 126 | 20231023 | 171900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 127 | 20231023 | 171800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 128 | 20231023 | 171700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 129 | 20231023 | 171600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 130 | 20231023 | 171500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 131 | 20231023 | 171400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 132 | 20231023 | 171300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 133 | 20231023 | 171200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 134 | 20231023 | 171100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 135 | 20231023 | 171000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 136 | 20231023 | 170900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 137 | 20231023 | 170800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 138 | 20231023 | 170700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 139 | 20231023 | 170600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 140 | 20231023 | 170500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 141 | 20231023 | 170400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 142 | 20231023 | 170300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 143 | 20231023 | 170200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 144 | 20231023 | 170100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 145 | 20231023 | 170000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 146 | 20231023 | 165900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 147 | 20231023 | 165800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 148 | 20231023 | 165700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 149 | 20231023 | 165600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 150 | 20231023 | 165500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 151 | 20231023 | 165400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 152 | 20231023 | 165300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 10009 |
| 153 | 20231023 | 165200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 154 | 20231023 | 165100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 155 | 20231023 | 165000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 156 | 20231023 | 164900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 157 | 20231023 | 164800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 158 | 20231023 | 164700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 159 | 20231023 | 164600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 160 | 20231023 | 164500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 161 | 20231023 | 164400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 162 | 20231023 | 164300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 163 | 20231023 | 164200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 164 | 20231023 | 164100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 165 | 20231023 | 164000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 166 | 20231023 | 163900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 167 | 20231023 | 163800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 168 | 20231023 | 163700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 169 | 20231023 | 163600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 170 | 20231023 | 163500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 171 | 20231023 | 163400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 172 | 20231023 | 163300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 173 | 20231023 | 163200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 174 | 20231023 | 163100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 175 | 20231023 | 163000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 176 | 20231023 | 162900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 177 | 20231023 | 162800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 178 | 20231023 | 162700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 179 | 20231023 | 162600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 180 | 20231023 | 162500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 181 | 20231023 | 162400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 182 | 20231023 | 162300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 10009 |
| 183 | 20231023 | 162200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 184 | 20231023 | 162100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 185 | 20231023 | 162000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 186 | 20231023 | 161900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 187 | 20231023 | 161800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 188 | 20231023 | 161700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 189 | 20231023 | 161600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 190 | 20231023 | 161500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 191 | 20231023 | 161400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 192 | 20231023 | 161300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 193 | 20231023 | 161200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 194 | 20231023 | 161100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 195 | 20231023 | 161000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 196 | 20231023 | 160900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 197 | 20231023 | 160800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 198 | 20231023 | 160700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 199 | 20231023 | 160600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 200 | 20231023 | 160500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 201 | 20231023 | 160400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 202 | 20231023 | 160300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 203 | 20231023 | 160200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 204 | 20231023 | 160100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 205 | 20231023 | 160000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 206 | 20231023 | 155900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 207 | 20231023 | 155800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 208 | 20231023 | 155700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 209 | 20231023 | 155600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 210 | 20231023 | 155500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 211 | 20231023 | 155400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 212 | 20231023 | 155300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 10009 |
| 213 | 20231023 | 155200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 214 | 20231023 | 155100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 215 | 20231023 | 155000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 216 | 20231023 | 154900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 217 | 20231023 | 154800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 218 | 20231023 | 154700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 219 | 20231023 | 154600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 220 | 20231023 | 154500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 221 | 20231023 | 154400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 222 | 20231023 | 154300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 223 | 20231023 | 154200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 224 | 20231023 | 154100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 225 | 20231023 | 154000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 226 | 20231023 | 153900 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 227 | 20231023 | 153800 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 228 | 20231023 | 153700 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 229 | 20231023 | 153600 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 230 | 20231023 | 153500 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 231 | 20231023 | 153400 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 232 | 20231023 | 153300 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 233 | 20231023 | 153200 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 234 | 20231023 | 153100 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 0 |
| 235 | 20231023 | 153000 | 2644544955 | 4705 | 4705 | 4705 | 4705 | 10009 |
| 236 | 20231023 | 152900 | 2597452610 | 4665 | 4665 | 4665 | 4665 | 0 |
| 237 | 20231023 | 152800 | 2597452610 | 4665 | 4665 | 4665 | 4665 | 0 |
| 238 | 20231023 | 152700 | 2597452610 | 4665 | 4665 | 4665 | 4665 | 0 |
| 239 | 20231023 | 152600 | 2597452610 | 4665 | 4665 | 4665 | 4665 | 0 |
| 240 | 20231023 | 152500 | 2597452610 | 4665 | 4665 | 4665 | 4665 | 0 |
| 241 | 20231023 | 152400 | 2597452610 | 4665 | 4665 | 4665 | 4665 | 0 |
| 242 | 20231023 | 152300 | 2597452610 | 4665 | 4665 | 4665 | 4665 | 0 |
| 243 | 20231023 | 152200 | 2597452610 | 4665 | 4665 | 4665 | 4665 | 0 |
| 244 | 20231023 | 152100 | 2597452610 | 4665 | 4665 | 4665 | 4665 | 0 |
| 245 | 20231023 | 152000 | 2597452610 | 4665 | 4665 | 4665 | 4665 | 0 |
| 246 | 20231023 | 151900 | 2597452610 | 4665 | 4665 | 4665 | 4645 | 4282 |
| 247 | 20231023 | 151800 | 2577518680 | 4665 | 4670 | 4670 | 4665 | 463 |
| 248 | 20231023 | 151700 | 2575358010 | 4670 | 4670 | 4670 | 4670 | 1 |
| 249 | 20231023 | 151600 | 2575353340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 250 | 20231023 | 151500 | 2575353340 | 4670 | 4660 | 4670 | 4635 | 2939 |
| 251 | 20231023 | 151400 | 2561700865 | 4650 | 4665 | 4665 | 4650 | 1149 |
| 252 | 20231023 | 151300 | 2556354390 | 4670 | 4670 | 4670 | 4670 | 1 |
| 253 | 20231023 | 151200 | 2556349720 | 4670 | 4660 | 4675 | 4660 | 208 |
| 254 | 20231023 | 151100 | 2555379380 | 4650 | 4650 | 4650 | 4650 | 726 |
| 255 | 20231023 | 151000 | 2552003480 | 4650 | 4675 | 4675 | 4650 | 1945 |
| 256 | 20231023 | 150900 | 2542956265 | 4675 | 4675 | 4675 | 4675 | 220 |
| 257 | 20231023 | 150800 | 2541927765 | 4675 | 4675 | 4675 | 4650 | 836 |
| 258 | 20231023 | 150700 | 2538035680 | 4655 | 4655 | 4675 | 4655 | 702 |
| 259 | 20231023 | 150600 | 2534765690 | 4650 | 4675 | 4675 | 4650 | 2302 |
| 260 | 20231023 | 150500 | 2524043965 | 4675 | 4670 | 4675 | 4665 | 218 |
| 261 | 20231023 | 150400 | 2523025935 | 4670 | 4670 | 4680 | 4670 | 388 |
| 262 | 20231023 | 150300 | 2521213875 | 4670 | 4665 | 4670 | 4660 | 1061 |
| 263 | 20231023 | 150200 | 2516266285 | 4665 | 4665 | 4675 | 4665 | 531 |
| 264 | 20231023 | 150100 | 2513788600 | 4675 | 4685 | 4685 | 4665 | 4998 |
| 265 | 20231023 | 150000 | 2490430575 | 4685 | 4700 | 4700 | 4685 | 5173 |
| 266 | 20231023 | 145900 | 2466185065 | 4705 | 4695 | 4705 | 4695 | 1279 |
| 267 | 20231023 | 145800 | 2460173945 | 4700 | 4700 | 4700 | 4690 | 175 |
| 268 | 20231023 | 145700 | 2459352725 | 4690 | 4695 | 4700 | 4690 | 1179 |
| 269 | 20231023 | 145600 | 2453822525 | 4700 | 4685 | 4700 | 4685 | 1142 |
| 270 | 20231023 | 145500 | 2448466560 | 4690 | 4695 | 4700 | 4685 | 1149 |
| 271 | 20231023 | 145400 | 2443077220 | 4700 | 4710 | 4710 | 4690 | 710 |
| 272 | 20231023 | 145300 | 2439742235 | 4710 | 4690 | 4710 | 4690 | 2015 |
| 273 | 20231023 | 145200 | 2430283915 | 4695 | 4690 | 4695 | 4685 | 391 |
| 274 | 20231023 | 145100 | 2428451180 | 4690 | 4700 | 4700 | 4690 | 1827 |
| 275 | 20231023 | 145000 | 2419877665 | 4700 | 4700 | 4700 | 4700 | 263 |
| 276 | 20231023 | 144900 | 2418641565 | 4705 | 4710 | 4710 | 4705 | 6 |
| 277 | 20231023 | 144800 | 2418613310 | 4710 | 4710 | 4710 | 4710 | 1 |
| 278 | 20231023 | 144700 | 2418608600 | 4705 | 4705 | 4705 | 4705 | 1 |
| 279 | 20231023 | 144600 | 2418603895 | 4710 | 4695 | 4710 | 4690 | 1202 |
| 280 | 20231023 | 144500 | 2412965160 | 4710 | 4710 | 4710 | 4695 | 231 |
| 281 | 20231023 | 144400 | 2411879385 | 4700 | 4705 | 4710 | 4695 | 186 |
| 282 | 20231023 | 144300 | 2411005845 | 4715 | 4715 | 4715 | 4690 | 1254 |
| 283 | 20231023 | 144200 | 2405121965 | 4715 | 4715 | 4715 | 4715 | 7 |
| 284 | 20231023 | 144100 | 2405088960 | 4715 | 4700 | 4715 | 4700 | 208 |
| 285 | 20231023 | 144000 | 2404111315 | 4700 | 4705 | 4705 | 4700 | 226 |
| 286 | 20231023 | 143900 | 2403047995 | 4705 | 4705 | 4705 | 4705 | 217 |
| 287 | 20231023 | 143800 | 2402027010 | 4705 | 4705 | 4705 | 4705 | 11 |
| 288 | 20231023 | 143700 | 2401975255 | 4715 | 4705 | 4715 | 4700 | 99 |
| 289 | 20231023 | 143600 | 2401509465 | 4705 | 4705 | 4705 | 4705 | 149 |
| 290 | 20231023 | 143500 | 2400808420 | 4705 | 4695 | 4705 | 4695 | 219 |
| 291 | 20231023 | 143400 | 2399779360 | 4695 | 4695 | 4700 | 4695 | 781 |
| 292 | 20231023 | 143300 | 2396112285 | 4705 | 4700 | 4705 | 4695 | 1719 |
| 293 | 20231023 | 143200 | 2388041440 | 4695 | 4715 | 4715 | 4695 | 282 |
| 294 | 20231023 | 143100 | 2386716060 | 4715 | 4705 | 4715 | 4705 | 2 |
| 295 | 20231023 | 143000 | 2386706640 | 4705 | 4715 | 4715 | 4705 | 869 |
| 296 | 20231023 | 142900 | 2382614100 | 4720 | 4720 | 4720 | 4710 | 1036 |
| 297 | 20231023 | 142800 | 2377730520 | 4720 | 4720 | 4720 | 4715 | 46 |
| 298 | 20231023 | 142700 | 2377513420 | 4730 | 4730 | 4730 | 4705 | 166 |
| 299 | 20231023 | 142600 | 2376728265 | 4730 | 4730 | 4730 | 4730 | 4 |
| 300 | 20231023 | 142500 | 2376709345 | 4730 | 4730 | 4730 | 4730 | 3 |
| 301 | 20231023 | 142400 | 2376695155 | 4735 | 4710 | 4735 | 4690 | 1072 |
| 302 | 20231023 | 142300 | 2371660905 | 4710 | 4705 | 4710 | 4705 | 165 |
| 303 | 20231023 | 142200 | 2370884080 | 4705 | 4690 | 4705 | 4690 | 871 |
| 304 | 20231023 | 142100 | 2366794880 | 4690 | 4700 | 4700 | 4690 | 529 |
| 305 | 20231023 | 142000 | 2364313010 | 4690 | 4710 | 4715 | 4690 | 3108 |
| 306 | 20231023 | 141900 | 2349710200 | 4710 | 4730 | 4730 | 4710 | 83 |
| 307 | 20231023 | 141800 | 2349319070 | 4740 | 4715 | 4740 | 4710 | 432 |
| 308 | 20231023 | 141700 | 2347284160 | 4715 | 4745 | 4745 | 4715 | 5 |
| 309 | 20231023 | 141600 | 2347260530 | 4710 | 4745 | 4745 | 4710 | 87 |
| 310 | 20231023 | 141500 | 2346850465 | 4715 | 4750 | 4750 | 4715 | 107 |
| 311 | 20231023 | 141400 | 2346345105 | 4750 | 4750 | 4750 | 4750 | 8 |
| 312 | 20231023 | 141300 | 2346307105 | 4750 | 4740 | 4750 | 4740 | 703 |
| 313 | 20231023 | 141200 | 2342972245 | 4710 | 4740 | 4740 | 4710 | 948 |
| 314 | 20231023 | 141100 | 2338490460 | 4715 | 4740 | 4740 | 4715 | 722 |
| 315 | 20231023 | 141000 | 2335070605 | 4740 | 4730 | 4740 | 4715 | 643 |
| 316 | 20231023 | 140900 | 2332031120 | 4730 | 4730 | 4730 | 4715 | 290 |
| 317 | 20231023 | 140800 | 2330662610 | 4730 | 4725 | 4730 | 4725 | 3 |
| 318 | 20231023 | 140700 | 2330648425 | 4730 | 4735 | 4740 | 4720 | 133 |
| 319 | 20231023 | 140600 | 2330020315 | 4740 | 4720 | 4740 | 4720 | 688 |
| 320 | 20231023 | 140500 | 2326766165 | 4720 | 4730 | 4730 | 4720 | 29 |
| 321 | 20231023 | 140400 | 2326629075 | 4725 | 4725 | 4730 | 4725 | 217 |
| 322 | 20231023 | 140300 | 2325603730 | 4730 | 4725 | 4730 | 4725 | 28 |
| 323 | 20231023 | 140200 | 2325471415 | 4725 | 4730 | 4730 | 4705 | 631 |
| 324 | 20231023 | 140100 | 2322500380 | 4710 | 4720 | 4720 | 4710 | 1460 |
| 325 | 20231023 | 140000 | 2315619230 | 4720 | 4720 | 4720 | 4720 | 46 |
| 326 | 20231023 | 135900 | 2315402110 | 4720 | 4720 | 4720 | 4720 | 112 |
| 327 | 20231023 | 135800 | 2314873470 | 4720 | 4720 | 4720 | 4720 | 547 |
| 328 | 20231023 | 135700 | 2312291630 | 4710 | 4705 | 4720 | 4705 | 1309 |
| 329 | 20231023 | 135600 | 2306124530 | 4695 | 4710 | 4710 | 4695 | 278 |
| 330 | 20231023 | 135500 | 2304819260 | 4695 | 4725 | 4725 | 4695 | 1675 |
| 331 | 20231023 | 135400 | 2296940525 | 4715 | 4710 | 4715 | 4710 | 544 |
| 332 | 20231023 | 135300 | 2294376590 | 4700 | 4705 | 4705 | 4695 | 1208 |
| 333 | 20231023 | 135200 | 2288696705 | 4705 | 4725 | 4725 | 4700 | 8700 |
| 334 | 20231023 | 135100 | 2247744020 | 4725 | 4750 | 4770 | 4725 | 3632 |
| 335 | 20231023 | 135000 | 2230541470 | 4765 | 4765 | 4765 | 4765 | 33 |
| 336 | 20231023 | 134900 | 2230384225 | 4765 | 4740 | 4765 | 4735 | 358 |
| 337 | 20231023 | 134800 | 2228688955 | 4730 | 4750 | 4750 | 4730 | 3918 |
| 338 | 20231023 | 134700 | 2210127545 | 4770 | 4770 | 4770 | 4770 | 407 |
| 339 | 20231023 | 134600 | 2208186155 | 4745 | 4755 | 4770 | 4745 | 925 |
| 340 | 20231023 | 134500 | 2203794850 | 4775 | 4760 | 4775 | 4760 | 355 |
| 341 | 20231023 | 134400 | 2202102460 | 4760 | 4745 | 4760 | 4740 | 2057 |
| 342 | 20231023 | 134300 | 2192342905 | 4765 | 4750 | 4765 | 4745 | 382 |
| 343 | 20231023 | 134200 | 2190528480 | 4750 | 4770 | 4770 | 4750 | 211 |
| 344 | 20231023 | 134100 | 2189526210 | 4745 | 4745 | 4745 | 4745 | 0 |
| 345 | 20231023 | 134000 | 2189526210 | 4745 | 4750 | 4750 | 4745 | 579 |
| 346 | 20231023 | 133900 | 2186776065 | 4780 | 4780 | 4780 | 4780 | 0 |
| 347 | 20231023 | 133800 | 2186776065 | 4780 | 4780 | 4780 | 4780 | 1 |
| 348 | 20231023 | 133700 | 2186771285 | 4755 | 4755 | 4755 | 4755 | 310 |
| 349 | 20231023 | 133600 | 2185297235 | 4780 | 4780 | 4780 | 4780 | 0 |
| 350 | 20231023 | 133500 | 2185297235 | 4780 | 4760 | 4780 | 4755 | 51 |
| 351 | 20231023 | 133400 | 2185054655 | 4780 | 4780 | 4780 | 4780 | 10 |
| 352 | 20231023 | 133300 | 2185006855 | 4785 | 4755 | 4785 | 4750 | 510 |
| 353 | 20231023 | 133200 | 2182583145 | 4785 | 4755 | 4785 | 4755 | 2 |
| 354 | 20231023 | 133100 | 2182573605 | 4785 | 4785 | 4785 | 4780 | 135 |
| 355 | 20231023 | 133000 | 2181928150 | 4785 | 4780 | 4785 | 4755 | 502 |
| 356 | 20231023 | 132900 | 2179527685 | 4780 | 4755 | 4780 | 4755 | 172 |
| 357 | 20231023 | 132800 | 2178709800 | 4755 | 4760 | 4760 | 4755 | 4 |
| 358 | 20231023 | 132700 | 2178690765 | 4760 | 4760 | 4760 | 4760 | 120 |
| 359 | 20231023 | 132600 | 2178119565 | 4760 | 4780 | 4780 | 4760 | 159 |
| 360 | 20231023 | 132500 | 2177361705 | 4760 | 4770 | 4780 | 4760 | 132 |
| 361 | 20231023 | 132400 | 2176731085 | 4780 | 4770 | 4780 | 4770 | 422 |
| 362 | 20231023 | 132300 | 2174714045 | 4775 | 4775 | 4775 | 4775 | 61 |
| 363 | 20231023 | 132200 | 2174422770 | 4785 | 4780 | 4785 | 4780 | 219 |
| 364 | 20231023 | 132100 | 2173374905 | 4785 | 4785 | 4785 | 4785 | 100 |
| 365 | 20231023 | 132000 | 2172896405 | 4785 | 4760 | 4785 | 4760 | 529 |
| 366 | 20231023 | 131900 | 2170373095 | 4760 | 4775 | 4775 | 4760 | 2952 |
| 367 | 20231023 | 131800 | 2156301530 | 4785 | 4770 | 4785 | 4770 | 568 |
| 368 | 20231023 | 131700 | 2153591240 | 4770 | 4770 | 4785 | 4770 | 10 |
| 369 | 20231023 | 131600 | 2153543510 | 4770 | 4785 | 4785 | 4770 | 996 |
| 370 | 20231023 | 131500 | 2148791030 | 4770 | 4770 | 4780 | 4770 | 1655 |
| 371 | 20231023 | 131400 | 2140885250 | 4770 | 4770 | 4775 | 4765 | 89 |
| 372 | 20231023 | 131300 | 2140460535 | 4770 | 4765 | 4770 | 4765 | 735 |
| 373 | 20231023 | 131200 | 2136957870 | 4765 | 4760 | 4765 | 4760 | 901 |
| 374 | 20231023 | 131100 | 2132666280 | 4760 | 4760 | 4760 | 4760 | 0 |
| 375 | 20231023 | 131000 | 2132666280 | 4760 | 4760 | 4760 | 4760 | 50 |
| 376 | 20231023 | 130900 | 2132428280 | 4760 | 4760 | 4760 | 4760 | 0 |
| 377 | 20231023 | 130800 | 2132428280 | 4760 | 4760 | 4760 | 4760 | 20 |
| 378 | 20231023 | 130700 | 2132333080 | 4760 | 4760 | 4760 | 4760 | 77 |
| 379 | 20231023 | 130600 | 2131966560 | 4730 | 4750 | 4750 | 4730 | 6500 |
| 380 | 20231023 | 130500 | 2101208930 | 4745 | 4745 | 4745 | 4745 | 0 |
| 381 | 20231023 | 130400 | 2101208930 | 4745 | 4755 | 4755 | 4745 | 519 |
| 382 | 20231023 | 130300 | 2098742865 | 4755 | 4755 | 4765 | 4755 | 7 |
| 383 | 20231023 | 130200 | 2098709550 | 4765 | 4760 | 4765 | 4760 | 16 |
| 384 | 20231023 | 130100 | 2098633325 | 4760 | 4760 | 4760 | 4760 | 354 |
| 385 | 20231023 | 130000 | 2096948285 | 4765 | 4765 | 4765 | 4765 | 0 |
| 386 | 20231023 | 125900 | 2096948285 | 4765 | 4775 | 4780 | 4765 | 681 |
| 387 | 20231023 | 125800 | 2093702410 | 4780 | 4775 | 4780 | 4775 | 105 |
| 388 | 20231023 | 125700 | 2093200640 | 4760 | 4760 | 4760 | 4760 | 208 |
| 389 | 20231023 | 125600 | 2092210560 | 4780 | 4780 | 4780 | 4780 | 0 |
| 390 | 20231023 | 125500 | 2092210560 | 4780 | 4770 | 4780 | 4770 | 710 |
| 391 | 20231023 | 125400 | 2088818830 | 4770 | 4760 | 4770 | 4760 | 2 |
| 392 | 20231023 | 125300 | 2088809300 | 4775 | 4775 | 4775 | 4775 | 0 |
| 393 | 20231023 | 125200 | 2088809300 | 4775 | 4775 | 4775 | 4775 | 18 |
| 394 | 20231023 | 125100 | 2088723350 | 4750 | 4750 | 4750 | 4750 | 0 |
| 395 | 20231023 | 125000 | 2088723350 | 4750 | 4770 | 4780 | 4750 | 447 |
| 396 | 20231023 | 124900 | 2086596955 | 4765 | 4760 | 4765 | 4760 | 3 |
| 397 | 20231023 | 124800 | 2086582665 | 4755 | 4755 | 4755 | 4755 | 3 |
| 398 | 20231023 | 124700 | 2086568400 | 4755 | 4760 | 4760 | 4755 | 4 |
| 399 | 20231023 | 124600 | 2086549375 | 4770 | 4755 | 4770 | 4745 | 80 |
| 400 | 20231023 | 124500 | 2086169640 | 4755 | 4755 | 4755 | 4755 | 1 |
| 401 | 20231023 | 124400 | 2086164885 | 4770 | 4770 | 4770 | 4770 | 24 |
| 402 | 20231023 | 124300 | 2086050405 | 4775 | 4770 | 4780 | 4770 | 105 |
| 403 | 20231023 | 124200 | 2085548805 | 4775 | 4775 | 4775 | 4775 | 104 |
| 404 | 20231023 | 124100 | 2085052205 | 4780 | 4780 | 4780 | 4780 | 0 |
| 405 | 20231023 | 124000 | 2085052205 | 4780 | 4750 | 4780 | 4750 | 4 |
| 406 | 20231023 | 123900 | 2085033115 | 4780 | 4765 | 4780 | 4745 | 284 |
| 407 | 20231023 | 123800 | 2083682890 | 4780 | 4780 | 4780 | 4765 | 23 |
| 408 | 20231023 | 123700 | 2083572965 | 4780 | 4780 | 4780 | 4780 | 20 |
| 409 | 20231023 | 123600 | 2083477365 | 4775 | 4780 | 4780 | 4775 | 241 |
| 410 | 20231023 | 123500 | 2082326540 | 4775 | 4775 | 4775 | 4775 | 36 |
| 411 | 20231023 | 123400 | 2082154640 | 4775 | 4775 | 4775 | 4775 | 74 |
| 412 | 20231023 | 123300 | 2081801290 | 4770 | 4775 | 4775 | 4770 | 2 |
| 413 | 20231023 | 123200 | 2081791745 | 4770 | 4755 | 4770 | 4755 | 2 |
| 414 | 20231023 | 123100 | 2081782220 | 4745 | 4750 | 4750 | 4745 | 280 |
| 415 | 20231023 | 123000 | 2080453520 | 4780 | 4755 | 4780 | 4750 | 395 |
| 416 | 20231023 | 122900 | 2078571400 | 4735 | 4735 | 4735 | 4735 | 0 |
| 417 | 20231023 | 122800 | 2078571400 | 4735 | 4750 | 4750 | 4735 | 552 |
| 418 | 20231023 | 122700 | 2075954575 | 4750 | 4750 | 4750 | 4750 | 290 |
| 419 | 20231023 | 122600 | 2074577075 | 4750 | 4760 | 4760 | 4750 | 1159 |
| 420 | 20231023 | 122500 | 2069065190 | 4760 | 4760 | 4760 | 4760 | 4 |
| 421 | 20231023 | 122400 | 2069046150 | 4770 | 4770 | 4770 | 4770 | 858 |
| 422 | 20231023 | 122300 | 2064953490 | 4770 | 4770 | 4770 | 4765 | 267 |
| 423 | 20231023 | 122200 | 2063679985 | 4770 | 4770 | 4770 | 4770 | 70 |
| 424 | 20231023 | 122100 | 2063346085 | 4770 | 4775 | 4775 | 4770 | 220 |
| 425 | 20231023 | 122000 | 2062296435 | 4725 | 4765 | 4770 | 4725 | 3715 |
| 426 | 20231023 | 121900 | 2044640270 | 4765 | 4740 | 4765 | 4730 | 1190 |
| 427 | 20231023 | 121800 | 2039002875 | 4740 | 4750 | 4760 | 4725 | 3914 |
| 428 | 20231023 | 121700 | 2020456490 | 4765 | 4750 | 4765 | 4750 | 659 |
| 429 | 20231023 | 121600 | 2017317855 | 4745 | 4745 | 4745 | 4745 | 229 |
| 430 | 20231023 | 121500 | 2016231250 | 4745 | 4745 | 4745 | 4745 | 250 |
| 431 | 20231023 | 121400 | 2015045000 | 4770 | 4770 | 4770 | 4770 | 347 |
| 432 | 20231023 | 121300 | 2013389810 | 4745 | 4765 | 4765 | 4745 | 6065 |
| 433 | 20231023 | 121200 | 1984563245 | 4760 | 4780 | 4780 | 4755 | 3424 |
| 434 | 20231023 | 121100 | 1968262430 | 4780 | 4775 | 4780 | 4775 | 426 |
| 435 | 20231023 | 121000 | 1966228150 | 4775 | 4780 | 4780 | 4775 | 220 |
| 436 | 20231023 | 120900 | 1965177600 | 4775 | 4775 | 4780 | 4775 | 445 |
| 437 | 20231023 | 120800 | 1963051480 | 4775 | 4775 | 4775 | 4775 | 154 |
| 438 | 20231023 | 120700 | 1962316130 | 4775 | 4780 | 4780 | 4775 | 1276 |
| 439 | 20231023 | 120600 | 1956221035 | 4775 | 4775 | 4775 | 4775 | 45 |
| 440 | 20231023 | 120500 | 1956006160 | 4775 | 4775 | 4775 | 4775 | 163 |
| 441 | 20231023 | 120400 | 1955227835 | 4775 | 4790 | 4790 | 4775 | 857 |
| 442 | 20231023 | 120300 | 1951132320 | 4780 | 4780 | 4780 | 4780 | 1 |
| 443 | 20231023 | 120200 | 1951127540 | 4780 | 4780 | 4790 | 4780 | 397 |
| 444 | 20231023 | 120100 | 1949229870 | 4775 | 4790 | 4790 | 4775 | 600 |
| 445 | 20231023 | 120000 | 1946357340 | 4780 | 4775 | 4780 | 4775 | 1434 |
| 446 | 20231023 | 115900 | 1939508740 | 4775 | 4775 | 4775 | 4775 | 771 |
| 447 | 20231023 | 115800 | 1935827215 | 4775 | 4775 | 4775 | 4775 | 1223 |
| 448 | 20231023 | 115700 | 1929987390 | 4800 | 4800 | 4800 | 4800 | 19 |
| 449 | 20231023 | 115600 | 1929896190 | 4755 | 4795 | 4795 | 4755 | 6945 |
| 450 | 20231023 | 115500 | 1896774500 | 4785 | 4800 | 4800 | 4785 | 2575 |
| 451 | 20231023 | 115400 | 1884420790 | 4800 | 4810 | 4810 | 4800 | 1400 |
| 452 | 20231023 | 115300 | 1877693325 | 4810 | 4810 | 4820 | 4805 | 2645 |
| 453 | 20231023 | 115200 | 1864959570 | 4810 | 4815 | 4815 | 4810 | 111 |
| 454 | 20231023 | 115100 | 1864425155 | 4815 | 4815 | 4815 | 4815 | 67 |
| 455 | 20231023 | 115000 | 1864102550 | 4815 | 4825 | 4825 | 4815 | 730 |
| 456 | 20231023 | 114900 | 1860587580 | 4820 | 4820 | 4825 | 4820 | 213 |
| 457 | 20231023 | 114800 | 1859560915 | 4820 | 4815 | 4820 | 4815 | 101 |
| 458 | 20231023 | 114700 | 1859074100 | 4815 | 4820 | 4820 | 4815 | 189 |
| 459 | 20231023 | 114600 | 1858163370 | 4820 | 4820 | 4820 | 4820 | 0 |
| 460 | 20231023 | 114500 | 1858163370 | 4820 | 4820 | 4820 | 4820 | 1 |
| 461 | 20231023 | 114400 | 1858158550 | 4815 | 4815 | 4815 | 4815 | 1 |
| 462 | 20231023 | 114300 | 1858153735 | 4820 | 4820 | 4820 | 4820 | 508 |
| 463 | 20231023 | 114200 | 1855705175 | 4820 | 4815 | 4820 | 4815 | 9 |
| 464 | 20231023 | 114100 | 1855661800 | 4805 | 4810 | 4810 | 4805 | 596 |
| 465 | 20231023 | 114000 | 1852797470 | 4815 | 4815 | 4815 | 4810 | 5 |
| 466 | 20231023 | 113900 | 1852773410 | 4810 | 4810 | 4810 | 4810 | 389 |
| 467 | 20231023 | 113800 | 1850902320 | 4815 | 4820 | 4820 | 4815 | 101 |
| 468 | 20231023 | 113700 | 1850415505 | 4820 | 4830 | 4830 | 4815 | 132 |
| 469 | 20231023 | 113600 | 1849778305 | 4825 | 4835 | 4835 | 4820 | 3 |
| 470 | 20231023 | 113500 | 1849763825 | 4805 | 4810 | 4810 | 4805 | 308 |
| 471 | 20231023 | 113400 | 1848282750 | 4805 | 4805 | 4805 | 4805 | 0 |
| 472 | 20231023 | 113300 | 1848282750 | 4805 | 4825 | 4825 | 4805 | 1117 |
| 473 | 20231023 | 113200 | 1842910830 | 4810 | 4830 | 4830 | 4805 | 3755 |
| 474 | 20231023 | 113100 | 1824830630 | 4805 | 4835 | 4835 | 4805 | 2452 |
| 475 | 20231023 | 113000 | 1813021405 | 4835 | 4825 | 4835 | 4825 | 107 |
| 476 | 20231023 | 112900 | 1812505120 | 4825 | 4825 | 4830 | 4825 | 118 |
| 477 | 20231023 | 112800 | 1811935425 | 4850 | 4825 | 4850 | 4825 | 2372 |
| 478 | 20231023 | 112700 | 1800449935 | 4825 | 4820 | 4825 | 4820 | 110 |
| 479 | 20231023 | 112600 | 1799919210 | 4815 | 4810 | 4815 | 4810 | 367 |
| 480 | 20231023 | 112500 | 1798152600 | 4815 | 4815 | 4815 | 4815 | 6 |
| 481 | 20231023 | 112400 | 1798123710 | 4815 | 4800 | 4815 | 4800 | 2 |
| 482 | 20231023 | 112300 | 1798114095 | 4810 | 4810 | 4810 | 4800 | 335 |
| 483 | 20231023 | 112200 | 1796503625 | 4820 | 4810 | 4820 | 4810 | 94 |
| 484 | 20231023 | 112100 | 1796050625 | 4810 | 4810 | 4815 | 4810 | 9 |
| 485 | 20231023 | 112000 | 1796007325 | 4800 | 4800 | 4805 | 4800 | 205 |
| 486 | 20231023 | 111900 | 1795023300 | 4800 | 4800 | 4800 | 4800 | 0 |
| 487 | 20231023 | 111800 | 1795023300 | 4800 | 4825 | 4825 | 4800 | 219 |
| 488 | 20231023 | 111700 | 1793966925 | 4825 | 4800 | 4825 | 4795 | 1384 |
| 489 | 20231023 | 111600 | 1787314075 | 4800 | 4805 | 4805 | 4800 | 303 |
| 490 | 20231023 | 111500 | 1785858690 | 4805 | 4810 | 4810 | 4805 | 230 |
| 491 | 20231023 | 111400 | 1784752540 | 4810 | 4810 | 4810 | 4810 | 11 |
| 492 | 20231023 | 111300 | 1784699630 | 4810 | 4795 | 4810 | 4795 | 51 |
| 493 | 20231023 | 111200 | 1784454735 | 4795 | 4795 | 4795 | 4795 | 2 |
| 494 | 20231023 | 111100 | 1784445145 | 4795 | 4795 | 4795 | 4795 | 77 |
| 495 | 20231023 | 111000 | 1784075930 | 4790 | 4815 | 4820 | 4790 | 2531 |
| 496 | 20231023 | 110900 | 1771922155 | 4815 | 4810 | 4820 | 4810 | 1345 |
| 497 | 20231023 | 110800 | 1765452015 | 4810 | 4805 | 4810 | 4805 | 385 |
| 498 | 20231023 | 110700 | 1763602065 | 4805 | 4805 | 4805 | 4805 | 532 |
| 499 | 20231023 | 110600 | 1761045805 | 4800 | 4810 | 4810 | 4790 | 9265 |
| 500 | 20231023 | 110500 | 1716586755 | 4815 | 4825 | 4825 | 4815 | 2256 |
| 501 | 20231023 | 110400 | 1705712125 | 4830 | 4830 | 4830 | 4825 | 278 |
| 502 | 20231023 | 110300 | 1704370485 | 4835 | 4825 | 4835 | 4825 | 158 |
| 503 | 20231023 | 110200 | 1703607855 | 4825 | 4835 | 4840 | 4825 | 243 |
| 504 | 20231023 | 110100 | 1702433125 | 4835 | 4835 | 4840 | 4835 | 472 |
| 505 | 20231023 | 110000 | 1700150505 | 4835 | 4835 | 4840 | 4835 | 224 |
| 506 | 20231023 | 105900 | 1699067460 | 4835 | 4835 | 4835 | 4835 | 13 |
| 507 | 20231023 | 105800 | 1699004605 | 4835 | 4835 | 4835 | 4835 | 5 |
| 508 | 20231023 | 105700 | 1698980430 | 4835 | 4835 | 4835 | 4835 | 346 |
| 509 | 20231023 | 105600 | 1697307520 | 4835 | 4825 | 4835 | 4825 | 668 |
| 510 | 20231023 | 105500 | 1694080790 | 4830 | 4815 | 4835 | 4815 | 607 |
| 511 | 20231023 | 105400 | 1691156475 | 4815 | 4835 | 4835 | 4815 | 1776 |
| 512 | 20231023 | 105300 | 1682604935 | 4805 | 4830 | 4830 | 4805 | 4184 |
| 513 | 20231023 | 105200 | 1662466790 | 4840 | 4835 | 4840 | 4830 | 706 |
| 514 | 20231023 | 105100 | 1659055930 | 4830 | 4845 | 4845 | 4830 | 4077 |
| 515 | 20231023 | 105000 | 1639342035 | 4850 | 4845 | 4850 | 4845 | 677 |
| 516 | 20231023 | 104900 | 1636060855 | 4845 | 4860 | 4860 | 4845 | 3171 |
| 517 | 20231023 | 104800 | 1620670715 | 4860 | 4855 | 4860 | 4855 | 3771 |
| 518 | 20231023 | 104700 | 1602345365 | 4855 | 4860 | 4860 | 4850 | 1289 |
| 519 | 20231023 | 104600 | 1596086925 | 4860 | 4855 | 4865 | 4850 | 1451 |
| 520 | 20231023 | 104500 | 1589038775 | 4850 | 4840 | 4850 | 4840 | 841 |
| 521 | 20231023 | 104400 | 1584963260 | 4850 | 4845 | 4850 | 4840 | 1468 |
| 522 | 20231023 | 104300 | 1577856375 | 4845 | 4855 | 4855 | 4845 | 477 |
| 523 | 20231023 | 104200 | 1575542535 | 4845 | 4850 | 4850 | 4845 | 1966 |
| 524 | 20231023 | 104100 | 1566016400 | 4850 | 4865 | 4870 | 4840 | 2722 |
| 525 | 20231023 | 104000 | 1552786835 | 4865 | 4880 | 4890 | 4865 | 16161 |
| 526 | 20231023 | 103900 | 1473991030 | 4885 | 4865 | 4890 | 4865 | 15393 |
| 527 | 20231023 | 103800 | 1398895685 | 4870 | 4865 | 4870 | 4850 | 7796 |
| 528 | 20231023 | 103700 | 1360966435 | 4865 | 4860 | 4865 | 4855 | 6851 |
| 529 | 20231023 | 103600 | 1327656385 | 4860 | 4835 | 4860 | 4835 | 6047 |
| 530 | 20231023 | 103500 | 1298348820 | 4840 | 4835 | 4840 | 4830 | 1603 |
| 531 | 20231023 | 103400 | 1290597315 | 4830 | 4820 | 4830 | 4810 | 1201 |
| 532 | 20231023 | 103300 | 1284803265 | 4820 | 4810 | 4820 | 4805 | 1844 |
| 533 | 20231023 | 103200 | 1275923215 | 4810 | 4805 | 4810 | 4795 | 859 |
| 534 | 20231023 | 103100 | 1271798765 | 4800 | 4795 | 4800 | 4795 | 493 |
| 535 | 20231023 | 103000 | 1269434410 | 4795 | 4800 | 4800 | 4790 | 604 |
| 536 | 20231023 | 102900 | 1266538190 | 4805 | 4805 | 4805 | 4805 | 464 |
| 537 | 20231023 | 102800 | 1264308670 | 4805 | 4815 | 4815 | 4805 | 26 |
| 538 | 20231023 | 102700 | 1264183730 | 4805 | 4805 | 4810 | 4805 | 1734 |
| 539 | 20231023 | 102600 | 1255845715 | 4805 | 4805 | 4805 | 4805 | 55 |
| 540 | 20231023 | 102500 | 1255581440 | 4795 | 4810 | 4810 | 4795 | 232 |
| 541 | 20231023 | 102400 | 1254468965 | 4805 | 4805 | 4810 | 4795 | 1286 |
| 542 | 20231023 | 102300 | 1248294710 | 4805 | 4820 | 4820 | 4805 | 1840 |
| 543 | 20231023 | 102200 | 1239434585 | 4825 | 4830 | 4835 | 4825 | 2578 |
| 544 | 20231023 | 102100 | 1226990040 | 4830 | 4840 | 4845 | 4825 | 6038 |
| 545 | 20231023 | 102000 | 1197800920 | 4840 | 4835 | 4845 | 4825 | 1936 |
| 546 | 20231023 | 101900 | 1188432055 | 4835 | 4835 | 4835 | 4825 | 969 |
| 547 | 20231023 | 101800 | 1183754560 | 4835 | 4810 | 4835 | 4810 | 5767 |
| 548 | 20231023 | 101700 | 1155952045 | 4805 | 4800 | 4805 | 4800 | 559 |
| 549 | 20231023 | 101600 | 1153267050 | 4805 | 4810 | 4810 | 4805 | 46 |
| 550 | 20231023 | 101500 | 1153046015 | 4800 | 4810 | 4810 | 4800 | 430 |
| 551 | 20231023 | 101400 | 1150978335 | 4800 | 4815 | 4815 | 4800 | 1374 |
| 552 | 20231023 | 101300 | 1144370125 | 4815 | 4815 | 4815 | 4815 | 1477 |
| 553 | 20231023 | 101200 | 1137258370 | 4815 | 4815 | 4815 | 4815 | 392 |
| 554 | 20231023 | 101100 | 1135370890 | 4815 | 4820 | 4820 | 4815 | 1184 |
| 555 | 20231023 | 101000 | 1129666110 | 4820 | 4805 | 4820 | 4805 | 608 |
| 556 | 20231023 | 100900 | 1126736475 | 4800 | 4805 | 4805 | 4790 | 413 |
| 557 | 20231023 | 100800 | 1124755385 | 4790 | 4790 | 4790 | 4790 | 453 |
| 558 | 20231023 | 100700 | 1122585515 | 4790 | 4795 | 4795 | 4790 | 1519 |
| 559 | 20231023 | 100600 | 1115308075 | 4795 | 4815 | 4815 | 4790 | 2571 |
| 560 | 20231023 | 100500 | 1102977125 | 4820 | 4825 | 4825 | 4810 | 3506 |
| 561 | 20231023 | 100400 | 1086093595 | 4825 | 4840 | 4840 | 4820 | 1020 |
| 562 | 20231023 | 100300 | 1081173410 | 4830 | 4830 | 4840 | 4825 | 2554 |
| 563 | 20231023 | 100200 | 1068828845 | 4850 | 4845 | 4855 | 4830 | 1343 |
| 564 | 20231023 | 100100 | 1062328485 | 4830 | 4820 | 4860 | 4820 | 4466 |
| 565 | 20231023 | 100000 | 1040744405 | 4820 | 4815 | 4820 | 4815 | 1353 |
| 566 | 20231023 | 095900 | 1034222955 | 4820 | 4815 | 4820 | 4815 | 648 |
| 567 | 20231023 | 095800 | 1031099960 | 4815 | 4810 | 4820 | 4810 | 1336 |
| 568 | 20231023 | 095700 | 1024668390 | 4810 | 4810 | 4810 | 4805 | 1127 |
| 569 | 20231023 | 095600 | 1019247665 | 4810 | 4805 | 4810 | 4800 | 934 |
| 570 | 20231023 | 095500 | 1014762245 | 4810 | 4810 | 4810 | 4805 | 308 |
| 571 | 20231023 | 095400 | 1013280870 | 4810 | 4805 | 4810 | 4805 | 547 |
| 572 | 20231023 | 095300 | 1010649870 | 4805 | 4775 | 4805 | 4775 | 3359 |
| 573 | 20231023 | 095200 | 994537225 | 4775 | 4775 | 4785 | 4775 | 1316 |
| 574 | 20231023 | 095100 | 988251115 | 4785 | 4775 | 4785 | 4775 | 1053 |
| 575 | 20231023 | 095000 | 983219470 | 4780 | 4780 | 4780 | 4775 | 323 |
| 576 | 20231023 | 094900 | 981676095 | 4780 | 4775 | 4780 | 4765 | 4860 |
| 577 | 20231023 | 094800 | 958503390 | 4775 | 4780 | 4780 | 4775 | 139 |
| 578 | 20231023 | 094700 | 957839065 | 4785 | 4785 | 4785 | 4785 | 40 |
| 579 | 20231023 | 094600 | 957647665 | 4770 | 4775 | 4780 | 4770 | 1983 |
| 580 | 20231023 | 094500 | 948181265 | 4775 | 4785 | 4790 | 4775 | 1580 |
| 581 | 20231023 | 094400 | 940628815 | 4790 | 4785 | 4795 | 4785 | 976 |
| 582 | 20231023 | 094300 | 935955725 | 4790 | 4800 | 4800 | 4790 | 601 |
| 583 | 20231023 | 094200 | 933076285 | 4805 | 4800 | 4810 | 4800 | 430 |
| 584 | 20231023 | 094100 | 931012005 | 4800 | 4805 | 4805 | 4800 | 1140 |
| 585 | 20231023 | 094000 | 925534500 | 4810 | 4820 | 4820 | 4810 | 1292 |
| 586 | 20231023 | 093900 | 919319040 | 4815 | 4820 | 4820 | 4815 | 3038 |
| 587 | 20231023 | 093800 | 904681530 | 4815 | 4820 | 4820 | 4810 | 2755 |
| 588 | 20231023 | 093700 | 891412520 | 4820 | 4825 | 4825 | 4820 | 2242 |
| 589 | 20231023 | 093600 | 880597120 | 4820 | 4815 | 4825 | 4800 | 1711 |
| 590 | 20231023 | 093500 | 872352595 | 4790 | 4780 | 4815 | 4775 | 7319 |
| 591 | 20231023 | 093400 | 837317790 | 4775 | 4795 | 4805 | 4775 | 4345 |
| 592 | 20231023 | 093300 | 816515000 | 4795 | 4770 | 4795 | 4765 | 1388 |
| 593 | 20231023 | 093200 | 809864580 | 4765 | 4765 | 4765 | 4765 | 451 |
| 594 | 20231023 | 093100 | 807715565 | 4765 | 4755 | 4775 | 4755 | 2147 |
| 595 | 20231023 | 093000 | 797497415 | 4755 | 4760 | 4760 | 4750 | 709 |
| 596 | 20231023 | 092900 | 794127125 | 4755 | 4765 | 4770 | 4755 | 2319 |
| 597 | 20231023 | 092800 | 783091585 | 4760 | 4765 | 4780 | 4760 | 655 |
| 598 | 20231023 | 092700 | 779972840 | 4780 | 4800 | 4805 | 4765 | 5686 |
| 599 | 20231023 | 092600 | 752751420 | 4800 | 4790 | 4800 | 4790 | 4543 |
| 600 | 20231023 | 092500 | 730963445 | 4785 | 4780 | 4785 | 4780 | 25 |
| 601 | 20231023 | 092400 | 730843930 | 4780 | 4790 | 4795 | 4780 | 1632 |
| 602 | 20231023 | 092300 | 723032515 | 4785 | 4770 | 4785 | 4755 | 747 |
| 603 | 20231023 | 092200 | 719465600 | 4800 | 4795 | 4800 | 4770 | 1089 |
| 604 | 20231023 | 092100 | 714238575 | 4760 | 4780 | 4790 | 4760 | 3077 |
| 605 | 20231023 | 092000 | 699557550 | 4750 | 4755 | 4780 | 4750 | 2512 |
| 606 | 20231023 | 091900 | 687609825 | 4755 | 4750 | 4780 | 4750 | 4398 |
| 607 | 20231023 | 091800 | 666693965 | 4750 | 4770 | 4780 | 4750 | 3227 |
| 608 | 20231023 | 091700 | 651320250 | 4770 | 4790 | 4790 | 4765 | 1587 |
| 609 | 20231023 | 091600 | 643742590 | 4790 | 4770 | 4790 | 4765 | 4075 |
| 610 | 20231023 | 091500 | 624258215 | 4765 | 4760 | 4790 | 4755 | 4271 |
| 611 | 20231023 | 091400 | 603865030 | 4760 | 4745 | 4765 | 4745 | 2119 |
| 612 | 20231023 | 091300 | 593799610 | 4745 | 4805 | 4805 | 4745 | 10213 |
| 613 | 20231023 | 091200 | 545111365 | 4805 | 4810 | 4810 | 4780 | 1890 |
| 614 | 20231023 | 091100 | 536052765 | 4815 | 4810 | 4815 | 4780 | 9635 |
| 615 | 20231023 | 091000 | 489783880 | 4825 | 4805 | 4830 | 4805 | 5569 |
| 616 | 20231023 | 090900 | 462958220 | 4815 | 4840 | 4870 | 4790 | 14611 |
| 617 | 20231023 | 090800 | 392382175 | 4835 | 4805 | 4865 | 4780 | 13605 |
| 618 | 20231023 | 090700 | 326726955 | 4805 | 4755 | 4815 | 4755 | 11015 |
| 619 | 20231023 | 090600 | 273923590 | 4765 | 4750 | 4815 | 4745 | 9069 |
| 620 | 20231023 | 090500 | 230568665 | 4740 | 4695 | 4770 | 4695 | 2248 |
| 621 | 20231023 | 090400 | 219885705 | 4715 | 4725 | 4755 | 4705 | 6784 |
| 622 | 20231023 | 090300 | 187772470 | 4725 | 4750 | 4750 | 4720 | 6321 |
| 623 | 20231023 | 090200 | 157852405 | 4730 | 4670 | 4840 | 4655 | 9114 |
| 624 | 20231023 | 090100 | 114673530 | 4670 | 4560 | 4685 | 4560 | 4431 |
| 625 | 20231023 | 090000 | 94155765 | 4555 | 4600 | 4650 | 4550 | 19130 |