31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 193300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 61864 |
| 3 | 20231019 | 193200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 4 | 20231019 | 193100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 5 | 20231019 | 193000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 6 | 20231019 | 192900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 7 | 20231019 | 192800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 8 | 20231019 | 192700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 9 | 20231019 | 192600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 10 | 20231019 | 192500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 11 | 20231019 | 192400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 12 | 20231019 | 192300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 13 | 20231019 | 192200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 14 | 20231019 | 192100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 15 | 20231019 | 192000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 16 | 20231019 | 191900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 17 | 20231019 | 191800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 18 | 20231019 | 191700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 19 | 20231019 | 191600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 20 | 20231019 | 191500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 21 | 20231019 | 191400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 22 | 20231019 | 191300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 23 | 20231019 | 191200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 24 | 20231019 | 191100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 25 | 20231019 | 191000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 26 | 20231019 | 190900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 27 | 20231019 | 190800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 28 | 20231019 | 190700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 29 | 20231019 | 190600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 30 | 20231019 | 190500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 31 | 20231019 | 190400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 32 | 20231019 | 190300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 61864 |
| 33 | 20231019 | 190200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 34 | 20231019 | 190100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 35 | 20231019 | 190000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 36 | 20231019 | 185900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 37 | 20231019 | 185800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 38 | 20231019 | 185700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 39 | 20231019 | 185600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 40 | 20231019 | 185500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 41 | 20231019 | 185400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 42 | 20231019 | 185300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 43 | 20231019 | 185200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 44 | 20231019 | 185100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 45 | 20231019 | 185000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 46 | 20231019 | 184900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 47 | 20231019 | 184800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 48 | 20231019 | 184700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 49 | 20231019 | 184600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 50 | 20231019 | 184500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 51 | 20231019 | 184400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 52 | 20231019 | 184300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 53 | 20231019 | 184200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 54 | 20231019 | 184100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 55 | 20231019 | 184000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 56 | 20231019 | 183900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 57 | 20231019 | 183800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 58 | 20231019 | 183700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 59 | 20231019 | 183600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 60 | 20231019 | 183500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 61 | 20231019 | 183400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 62 | 20231019 | 183300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 61864 |
| 63 | 20231019 | 183200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 64 | 20231019 | 183100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 65 | 20231019 | 183000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 66 | 20231019 | 182900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 67 | 20231019 | 182800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 68 | 20231019 | 182700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 69 | 20231019 | 182600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 70 | 20231019 | 182500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 71 | 20231019 | 182400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 72 | 20231019 | 182300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 73 | 20231019 | 182200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 74 | 20231019 | 182100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 75 | 20231019 | 182000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 76 | 20231019 | 181900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 77 | 20231019 | 181800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 78 | 20231019 | 181700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 79 | 20231019 | 181600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 80 | 20231019 | 181500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 81 | 20231019 | 181400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 82 | 20231019 | 181300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 83 | 20231019 | 181200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 84 | 20231019 | 181100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 85 | 20231019 | 181000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 86 | 20231019 | 180900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 87 | 20231019 | 180800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 88 | 20231019 | 180700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 89 | 20231019 | 180600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 90 | 20231019 | 180500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 91 | 20231019 | 180400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 92 | 20231019 | 180300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 61864 |
| 93 | 20231019 | 180200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 94 | 20231019 | 180100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 95 | 20231019 | 180000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 96 | 20231019 | 175900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 97 | 20231019 | 175800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 98 | 20231019 | 175700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 99 | 20231019 | 175600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 100 | 20231019 | 175500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 101 | 20231019 | 175400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 102 | 20231019 | 175300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 103 | 20231019 | 175200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 104 | 20231019 | 175100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 105 | 20231019 | 175000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 106 | 20231019 | 174900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 107 | 20231019 | 174800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 108 | 20231019 | 174700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 109 | 20231019 | 174600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 110 | 20231019 | 174500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 111 | 20231019 | 174400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 112 | 20231019 | 174300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 113 | 20231019 | 174200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 114 | 20231019 | 174100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 115 | 20231019 | 174000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 116 | 20231019 | 173900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 117 | 20231019 | 173800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 118 | 20231019 | 173700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 119 | 20231019 | 173600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 120 | 20231019 | 173500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 121 | 20231019 | 173400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 122 | 20231019 | 173300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 61864 |
| 123 | 20231019 | 173200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 124 | 20231019 | 173100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 125 | 20231019 | 173000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 126 | 20231019 | 172900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 127 | 20231019 | 172800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 128 | 20231019 | 172700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 129 | 20231019 | 172600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 130 | 20231019 | 172500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 131 | 20231019 | 172400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 132 | 20231019 | 172300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 133 | 20231019 | 172200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 134 | 20231019 | 172100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 135 | 20231019 | 172000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 136 | 20231019 | 171900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 137 | 20231019 | 171800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 138 | 20231019 | 171700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 139 | 20231019 | 171600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 140 | 20231019 | 171500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 141 | 20231019 | 171400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 142 | 20231019 | 171300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 143 | 20231019 | 171200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 144 | 20231019 | 171100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 145 | 20231019 | 171000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 146 | 20231019 | 170900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 147 | 20231019 | 170800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 148 | 20231019 | 170700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 149 | 20231019 | 170600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 150 | 20231019 | 170500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 151 | 20231019 | 170400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 152 | 20231019 | 170300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 61864 |
| 153 | 20231019 | 170200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 154 | 20231019 | 170100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 155 | 20231019 | 170000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 156 | 20231019 | 165900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 157 | 20231019 | 165800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 158 | 20231019 | 165700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 159 | 20231019 | 165600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 160 | 20231019 | 165500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 161 | 20231019 | 165400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 162 | 20231019 | 165300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 163 | 20231019 | 165200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 164 | 20231019 | 165100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 165 | 20231019 | 165000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 166 | 20231019 | 164900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 167 | 20231019 | 164800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 168 | 20231019 | 164700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 169 | 20231019 | 164600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 170 | 20231019 | 164500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 171 | 20231019 | 164400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 172 | 20231019 | 164300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 173 | 20231019 | 164200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 174 | 20231019 | 164100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 175 | 20231019 | 164000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 176 | 20231019 | 163900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 177 | 20231019 | 163800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 178 | 20231019 | 163700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 179 | 20231019 | 163600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 180 | 20231019 | 163500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 181 | 20231019 | 163400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 182 | 20231019 | 163300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 61864 |
| 183 | 20231019 | 163200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 184 | 20231019 | 163100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 185 | 20231019 | 163000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 186 | 20231019 | 162900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 187 | 20231019 | 162800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 188 | 20231019 | 162700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 189 | 20231019 | 162600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 190 | 20231019 | 162500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 191 | 20231019 | 162400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 192 | 20231019 | 162300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 193 | 20231019 | 162200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 194 | 20231019 | 162100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 195 | 20231019 | 162000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 196 | 20231019 | 161900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 197 | 20231019 | 161800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 198 | 20231019 | 161700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 199 | 20231019 | 161600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 200 | 20231019 | 161500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 201 | 20231019 | 161400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 202 | 20231019 | 161300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 203 | 20231019 | 161200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 204 | 20231019 | 161100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 205 | 20231019 | 161000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 206 | 20231019 | 160900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 207 | 20231019 | 160800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 208 | 20231019 | 160700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 209 | 20231019 | 160600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 210 | 20231019 | 160500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 211 | 20231019 | 160400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 212 | 20231019 | 160300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 61864 |
| 213 | 20231019 | 160200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 214 | 20231019 | 160100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 215 | 20231019 | 160000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 216 | 20231019 | 155900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 217 | 20231019 | 155800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 218 | 20231019 | 155700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 219 | 20231019 | 155600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 220 | 20231019 | 155500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 221 | 20231019 | 155400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 222 | 20231019 | 155300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 223 | 20231019 | 155200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 224 | 20231019 | 155100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 225 | 20231019 | 155000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 226 | 20231019 | 154900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 227 | 20231019 | 154800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 228 | 20231019 | 154700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 229 | 20231019 | 154600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 230 | 20231019 | 154500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 231 | 20231019 | 154400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 232 | 20231019 | 154300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 233 | 20231019 | 154200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 234 | 20231019 | 154100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 235 | 20231019 | 154000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 236 | 20231019 | 153900 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 237 | 20231019 | 153800 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 238 | 20231019 | 153700 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 239 | 20231019 | 153600 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 240 | 20231019 | 153500 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 241 | 20231019 | 153400 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 242 | 20231019 | 153300 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 61864 |
| 243 | 20231019 | 153200 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 244 | 20231019 | 153100 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 245 | 20231019 | 153000 | 1694215555 | 4270 | 4270 | 4270 | 4270 | 61864 |
| 246 | 20231019 | 152900 | 1430056275 | 4245 | 4245 | 4245 | 4245 | 0 |
| 247 | 20231019 | 152800 | 1430056275 | 4245 | 4245 | 4245 | 4245 | 0 |
| 248 | 20231019 | 152700 | 1430056275 | 4245 | 4245 | 4245 | 4245 | 0 |
| 249 | 20231019 | 152600 | 1430056275 | 4245 | 4245 | 4245 | 4245 | 0 |
| 250 | 20231019 | 152500 | 1430056275 | 4245 | 4245 | 4245 | 4245 | 0 |
| 251 | 20231019 | 152400 | 1430056275 | 4245 | 4245 | 4245 | 4245 | 0 |
| 252 | 20231019 | 152300 | 1430056275 | 4245 | 4245 | 4245 | 4245 | 0 |
| 253 | 20231019 | 152200 | 1430056275 | 4245 | 4245 | 4245 | 4245 | 0 |
| 254 | 20231019 | 152100 | 1430056275 | 4245 | 4245 | 4245 | 4245 | 0 |
| 255 | 20231019 | 152000 | 1430056275 | 4245 | 4245 | 4245 | 4245 | 0 |
| 256 | 20231019 | 151900 | 1430056275 | 4245 | 4255 | 4260 | 4245 | 6082 |
| 257 | 20231019 | 151800 | 1404181405 | 4255 | 4250 | 4255 | 4250 | 2994 |
| 258 | 20231019 | 151700 | 1391454335 | 4240 | 4240 | 4245 | 4235 | 3006 |
| 259 | 20231019 | 151600 | 1378708845 | 4240 | 4225 | 4240 | 4225 | 2405 |
| 260 | 20231019 | 151500 | 1368515815 | 4230 | 4225 | 4240 | 4225 | 890 |
| 261 | 20231019 | 151400 | 1364745105 | 4240 | 4225 | 4240 | 4225 | 1959 |
| 262 | 20231019 | 151300 | 1356454575 | 4225 | 4210 | 4225 | 4210 | 1231 |
| 263 | 20231019 | 151200 | 1351260775 | 4215 | 4215 | 4215 | 4210 | 2054 |
| 264 | 20231019 | 151100 | 1342603205 | 4210 | 4210 | 4215 | 4210 | 42 |
| 265 | 20231019 | 151000 | 1342426370 | 4215 | 4215 | 4215 | 4210 | 289 |
| 266 | 20231019 | 150900 | 1341208420 | 4210 | 4215 | 4215 | 4210 | 1090 |
| 267 | 20231019 | 150800 | 1336614705 | 4220 | 4215 | 4220 | 4215 | 55 |
| 268 | 20231019 | 150700 | 1336382700 | 4220 | 4215 | 4220 | 4215 | 16 |
| 269 | 20231019 | 150600 | 1336315245 | 4220 | 4240 | 4240 | 4215 | 4597 |
| 270 | 20231019 | 150500 | 1316889125 | 4240 | 4235 | 4240 | 4235 | 24 |
| 271 | 20231019 | 150400 | 1316787470 | 4240 | 4235 | 4240 | 4230 | 545 |
| 272 | 20231019 | 150300 | 1314480695 | 4240 | 4240 | 4240 | 4235 | 53 |
| 273 | 20231019 | 150200 | 1314255990 | 4235 | 4235 | 4240 | 4235 | 1051 |
| 274 | 20231019 | 150100 | 1309800080 | 4235 | 4235 | 4235 | 4225 | 1684 |
| 275 | 20231019 | 150000 | 1302668705 | 4230 | 4230 | 4230 | 4225 | 1144 |
| 276 | 20231019 | 145900 | 1297829615 | 4230 | 4220 | 4230 | 4220 | 157 |
| 277 | 20231019 | 145800 | 1297166075 | 4225 | 4230 | 4230 | 4225 | 316 |
| 278 | 20231019 | 145700 | 1295830965 | 4235 | 4230 | 4235 | 4225 | 252 |
| 279 | 20231019 | 145600 | 1294763945 | 4230 | 4235 | 4235 | 4225 | 1663 |
| 280 | 20231019 | 145500 | 1287728955 | 4240 | 4225 | 4240 | 4225 | 8197 |
| 281 | 20231019 | 145400 | 1253049085 | 4225 | 4220 | 4225 | 4205 | 6197 |
| 282 | 20231019 | 145300 | 1226944000 | 4215 | 4215 | 4220 | 4215 | 2084 |
| 283 | 20231019 | 145200 | 1218159935 | 4215 | 4210 | 4215 | 4210 | 309 |
| 284 | 20231019 | 145100 | 1216857605 | 4215 | 4215 | 4215 | 4210 | 36 |
| 285 | 20231019 | 145000 | 1216706030 | 4210 | 4215 | 4215 | 4210 | 251 |
| 286 | 20231019 | 144900 | 1215649145 | 4215 | 4215 | 4220 | 4215 | 1322 |
| 287 | 20231019 | 144800 | 1210076905 | 4215 | 4220 | 4220 | 4215 | 51 |
| 288 | 20231019 | 144700 | 1209861690 | 4215 | 4220 | 4220 | 4215 | 7 |
| 289 | 20231019 | 144600 | 1209832175 | 4220 | 4220 | 4220 | 4215 | 54 |
| 290 | 20231019 | 144500 | 1209604395 | 4215 | 4210 | 4220 | 4210 | 249 |
| 291 | 20231019 | 144400 | 1208554860 | 4215 | 4215 | 4220 | 4215 | 785 |
| 292 | 20231019 | 144300 | 1205246070 | 4215 | 4220 | 4220 | 4215 | 44 |
| 293 | 20231019 | 144200 | 1205060395 | 4220 | 4220 | 4220 | 4215 | 8 |
| 294 | 20231019 | 144100 | 1205026660 | 4220 | 4220 | 4220 | 4215 | 250 |
| 295 | 20231019 | 144000 | 1203971760 | 4220 | 4215 | 4220 | 4215 | 46 |
| 296 | 20231019 | 143900 | 1203777670 | 4220 | 4225 | 4225 | 4215 | 1006 |
| 297 | 20231019 | 143800 | 1199532355 | 4220 | 4225 | 4225 | 4220 | 241 |
| 298 | 20231019 | 143700 | 1198514150 | 4220 | 4220 | 4230 | 4220 | 396 |
| 299 | 20231019 | 143600 | 1196842815 | 4215 | 4220 | 4225 | 4215 | 186 |
| 300 | 20231019 | 143500 | 1196057565 | 4225 | 4220 | 4225 | 4220 | 120 |
| 301 | 20231019 | 143400 | 1195550595 | 4225 | 4215 | 4225 | 4210 | 899 |
| 302 | 20231019 | 143300 | 1191759750 | 4210 | 4210 | 4215 | 4210 | 141 |
| 303 | 20231019 | 143200 | 1191165520 | 4210 | 4215 | 4215 | 4210 | 58 |
| 304 | 20231019 | 143100 | 1190921185 | 4215 | 4210 | 4215 | 4210 | 154 |
| 305 | 20231019 | 143000 | 1190272220 | 4210 | 4210 | 4215 | 4210 | 78 |
| 306 | 20231019 | 142900 | 1189943595 | 4215 | 4215 | 4215 | 4210 | 210 |
| 307 | 20231019 | 142800 | 1189059430 | 4215 | 4215 | 4215 | 4210 | 40 |
| 308 | 20231019 | 142700 | 1188890850 | 4215 | 4215 | 4215 | 4210 | 222 |
| 309 | 20231019 | 142600 | 1187956210 | 4210 | 4215 | 4215 | 4210 | 299 |
| 310 | 20231019 | 142500 | 1186695960 | 4215 | 4210 | 4215 | 4210 | 515 |
| 311 | 20231019 | 142400 | 1184527760 | 4215 | 4215 | 4215 | 4210 | 195 |
| 312 | 20231019 | 142300 | 1183706650 | 4210 | 4215 | 4215 | 4210 | 203 |
| 313 | 20231019 | 142200 | 1182851785 | 4215 | 4215 | 4215 | 4210 | 204 |
| 314 | 20231019 | 142100 | 1181992935 | 4215 | 4215 | 4215 | 4215 | 59 |
| 315 | 20231019 | 142000 | 1181744250 | 4215 | 4210 | 4220 | 4210 | 2545 |
| 316 | 20231019 | 141900 | 1171019295 | 4215 | 4215 | 4215 | 4215 | 47 |
| 317 | 20231019 | 141800 | 1170821190 | 4210 | 4210 | 4220 | 4210 | 2074 |
| 318 | 20231019 | 141700 | 1162077545 | 4210 | 4220 | 4220 | 4200 | 17211 |
| 319 | 20231019 | 141600 | 1089748480 | 4220 | 4220 | 4220 | 4215 | 10 |
| 320 | 20231019 | 141500 | 1089706315 | 4215 | 4225 | 4225 | 4215 | 1745 |
| 321 | 20231019 | 141400 | 1082343445 | 4225 | 4225 | 4225 | 4220 | 189 |
| 322 | 20231019 | 141300 | 1081544945 | 4225 | 4225 | 4225 | 4220 | 38 |
| 323 | 20231019 | 141200 | 1081384415 | 4225 | 4225 | 4225 | 4220 | 493 |
| 324 | 20231019 | 141100 | 1079302495 | 4220 | 4220 | 4225 | 4220 | 29 |
| 325 | 20231019 | 141000 | 1079180105 | 4225 | 4220 | 4225 | 4220 | 245 |
| 326 | 20231019 | 140900 | 1078146040 | 4220 | 4220 | 4225 | 4220 | 631 |
| 327 | 20231019 | 140800 | 1075483210 | 4225 | 4220 | 4225 | 4220 | 72 |
| 328 | 20231019 | 140700 | 1075179140 | 4220 | 4230 | 4230 | 4220 | 2208 |
| 329 | 20231019 | 140600 | 1065851725 | 4230 | 4225 | 4230 | 4225 | 40 |
| 330 | 20231019 | 140500 | 1065682555 | 4230 | 4230 | 4230 | 4225 | 1203 |
| 331 | 20231019 | 140400 | 1060594845 | 4230 | 4230 | 4230 | 4225 | 52 |
| 332 | 20231019 | 140300 | 1060374910 | 4230 | 4230 | 4230 | 4225 | 206 |
| 333 | 20231019 | 140200 | 1059504530 | 4230 | 4230 | 4230 | 4225 | 35 |
| 334 | 20231019 | 140100 | 1059356505 | 4230 | 4225 | 4230 | 4225 | 47 |
| 335 | 20231019 | 140000 | 1059157720 | 4230 | 4225 | 4230 | 4225 | 701 |
| 336 | 20231019 | 135900 | 1056195975 | 4225 | 4230 | 4230 | 4225 | 123 |
| 337 | 20231019 | 135800 | 1055676095 | 4225 | 4230 | 4230 | 4225 | 111 |
| 338 | 20231019 | 135700 | 1055206725 | 4235 | 4230 | 4235 | 4225 | 84 |
| 339 | 20231019 | 135600 | 1054851245 | 4230 | 4225 | 4230 | 4225 | 9 |
| 340 | 20231019 | 135500 | 1054813200 | 4230 | 4225 | 4230 | 4225 | 1129 |
| 341 | 20231019 | 135400 | 1050040795 | 4230 | 4230 | 4235 | 4225 | 571 |
| 342 | 20231019 | 135300 | 1047625265 | 4225 | 4220 | 4230 | 4215 | 2568 |
| 343 | 20231019 | 135200 | 1036787005 | 4220 | 4220 | 4220 | 4215 | 51 |
| 344 | 20231019 | 135100 | 1036571810 | 4220 | 4220 | 4220 | 4220 | 3 |
| 345 | 20231019 | 135000 | 1036559150 | 4215 | 4215 | 4220 | 4215 | 255 |
| 346 | 20231019 | 134900 | 1035484110 | 4220 | 4220 | 4220 | 4215 | 10 |
| 347 | 20231019 | 134800 | 1035441935 | 4215 | 4220 | 4220 | 4215 | 287 |
| 348 | 20231019 | 134700 | 1034231880 | 4220 | 4220 | 4225 | 4220 | 251 |
| 349 | 20231019 | 134600 | 1033172645 | 4225 | 4220 | 4225 | 4220 | 1662 |
| 350 | 20231019 | 134500 | 1026159000 | 4220 | 4225 | 4225 | 4220 | 699 |
| 351 | 20231019 | 134400 | 1023206735 | 4230 | 4230 | 4230 | 4225 | 40 |
| 352 | 20231019 | 134300 | 1023037560 | 4230 | 4225 | 4230 | 4220 | 222 |
| 353 | 20231019 | 134200 | 1022100565 | 4225 | 4220 | 4225 | 4220 | 47 |
| 354 | 20231019 | 134100 | 1021902020 | 4225 | 4225 | 4225 | 4220 | 1068 |
| 355 | 20231019 | 134000 | 1017390700 | 4225 | 4230 | 4230 | 4220 | 256 |
| 356 | 20231019 | 133900 | 1016310275 | 4220 | 4225 | 4230 | 4220 | 3543 |
| 357 | 20231019 | 133800 | 1001352420 | 4225 | 4235 | 4235 | 4225 | 200 |
| 358 | 20231019 | 133700 | 1000507405 | 4225 | 4230 | 4235 | 4225 | 659 |
| 359 | 20231019 | 133600 | 997721385 | 4235 | 4235 | 4240 | 4230 | 213 |
| 360 | 20231019 | 133500 | 996819365 | 4235 | 4240 | 4240 | 4235 | 789 |
| 361 | 20231019 | 133400 | 993477730 | 4240 | 4245 | 4245 | 4235 | 1330 |
| 362 | 20231019 | 133300 | 987838555 | 4245 | 4250 | 4250 | 4240 | 457 |
| 363 | 20231019 | 133200 | 985899560 | 4245 | 4245 | 4250 | 4245 | 510 |
| 364 | 20231019 | 133100 | 983734575 | 4250 | 4245 | 4250 | 4245 | 234 |
| 365 | 20231019 | 133000 | 982741060 | 4250 | 4250 | 4250 | 4245 | 49 |
| 366 | 20231019 | 132900 | 982532835 | 4250 | 4245 | 4250 | 4240 | 70 |
| 367 | 20231019 | 132800 | 982235775 | 4245 | 4250 | 4250 | 4245 | 267 |
| 368 | 20231019 | 132700 | 981102135 | 4245 | 4245 | 4250 | 4245 | 11 |
| 369 | 20231019 | 132600 | 981055430 | 4250 | 4245 | 4250 | 4245 | 1362 |
| 370 | 20231019 | 132500 | 975273000 | 4245 | 4240 | 4245 | 4240 | 15 |
| 371 | 20231019 | 132400 | 975209370 | 4240 | 4240 | 4245 | 4240 | 303 |
| 372 | 20231019 | 132300 | 973924450 | 4245 | 4240 | 4245 | 4240 | 113 |
| 373 | 20231019 | 132200 | 973445300 | 4240 | 4245 | 4245 | 4240 | 1043 |
| 374 | 20231019 | 132100 | 969022780 | 4240 | 4245 | 4245 | 4240 | 210 |
| 375 | 20231019 | 132000 | 968132345 | 4245 | 4245 | 4245 | 4240 | 55 |
| 376 | 20231019 | 131900 | 967898910 | 4240 | 4240 | 4245 | 4240 | 253 |
| 377 | 20231019 | 131800 | 966826010 | 4240 | 4245 | 4245 | 4240 | 1020 |
| 378 | 20231019 | 131700 | 962500615 | 4245 | 4245 | 4245 | 4245 | 38 |
| 379 | 20231019 | 131600 | 962339305 | 4245 | 4245 | 4245 | 4240 | 336 |
| 380 | 20231019 | 131500 | 960914020 | 4240 | 4245 | 4245 | 4240 | 54 |
| 381 | 20231019 | 131400 | 960684875 | 4240 | 4240 | 4245 | 4240 | 210 |
| 382 | 20231019 | 131300 | 959794440 | 4245 | 4240 | 4245 | 4240 | 50 |
| 383 | 20231019 | 131200 | 959582225 | 4245 | 4245 | 4245 | 4240 | 14 |
| 384 | 20231019 | 131100 | 959522800 | 4240 | 4250 | 4250 | 4240 | 206 |
| 385 | 20231019 | 131000 | 958648355 | 4250 | 4250 | 4250 | 4245 | 62 |
| 386 | 20231019 | 130900 | 958384935 | 4245 | 4245 | 4250 | 4245 | 203 |
| 387 | 20231019 | 130800 | 957523185 | 4250 | 4250 | 4250 | 4245 | 38 |
| 388 | 20231019 | 130700 | 957361690 | 4250 | 4245 | 4250 | 4245 | 20 |
| 389 | 20231019 | 130600 | 957276765 | 4250 | 4245 | 4250 | 4240 | 760 |
| 390 | 20231019 | 130500 | 954050555 | 4245 | 4245 | 4245 | 4240 | 12 |
| 391 | 20231019 | 130400 | 953999635 | 4245 | 4255 | 4255 | 4245 | 615 |
| 392 | 20231019 | 130300 | 951388950 | 4255 | 4245 | 4255 | 4245 | 2133 |
| 393 | 20231019 | 130200 | 942323650 | 4250 | 4230 | 4250 | 4230 | 3608 |
| 394 | 20231019 | 130100 | 927019835 | 4240 | 4235 | 4240 | 4235 | 552 |
| 395 | 20231019 | 130000 | 924682085 | 4240 | 4240 | 4240 | 4235 | 57 |
| 396 | 20231019 | 125900 | 924440500 | 4240 | 4240 | 4240 | 4235 | 247 |
| 397 | 20231019 | 125800 | 923394215 | 4235 | 4235 | 4240 | 4235 | 18 |
| 398 | 20231019 | 125700 | 923317975 | 4240 | 4235 | 4240 | 4235 | 231 |
| 399 | 20231019 | 125600 | 922339525 | 4240 | 4235 | 4240 | 4235 | 9 |
| 400 | 20231019 | 125500 | 922301380 | 4240 | 4230 | 4240 | 4225 | 2868 |
| 401 | 20231019 | 125400 | 910160855 | 4230 | 4220 | 4230 | 4220 | 769 |
| 402 | 20231019 | 125300 | 906912815 | 4225 | 4225 | 4225 | 4220 | 33 |
| 403 | 20231019 | 125200 | 906773400 | 4220 | 4225 | 4225 | 4220 | 454 |
| 404 | 20231019 | 125100 | 904857485 | 4220 | 4230 | 4230 | 4220 | 270 |
| 405 | 20231019 | 125000 | 903716745 | 4220 | 4215 | 4225 | 4215 | 2487 |
| 406 | 20231019 | 124900 | 893222990 | 4215 | 4220 | 4220 | 4215 | 241 |
| 407 | 20231019 | 124800 | 892206965 | 4220 | 4220 | 4220 | 4215 | 5 |
| 408 | 20231019 | 124700 | 892185875 | 4220 | 4220 | 4220 | 4210 | 280 |
| 409 | 20231019 | 124600 | 891006490 | 4220 | 4230 | 4230 | 4210 | 22434 |
| 410 | 20231019 | 124500 | 796453465 | 4230 | 4230 | 4230 | 4225 | 38 |
| 411 | 20231019 | 124400 | 796292740 | 4230 | 4230 | 4230 | 4225 | 448 |
| 412 | 20231019 | 124300 | 794398695 | 4230 | 4230 | 4230 | 4225 | 80 |
| 413 | 20231019 | 124200 | 794060305 | 4235 | 4230 | 4235 | 4225 | 1403 |
| 414 | 20231019 | 124100 | 788126405 | 4230 | 4230 | 4230 | 4225 | 335 |
| 415 | 20231019 | 124000 | 786709605 | 4225 | 4230 | 4230 | 4225 | 738 |
| 416 | 20231019 | 123900 | 783588940 | 4225 | 4230 | 4230 | 4225 | 32 |
| 417 | 20231019 | 123800 | 783453690 | 4230 | 4230 | 4230 | 4225 | 34 |
| 418 | 20231019 | 123700 | 783309885 | 4230 | 4230 | 4230 | 4225 | 306 |
| 419 | 20231019 | 123600 | 782016505 | 4225 | 4225 | 4230 | 4225 | 64 |
| 420 | 20231019 | 123500 | 781745800 | 4230 | 4230 | 4230 | 4225 | 276 |
| 421 | 20231019 | 123400 | 780579305 | 4230 | 4225 | 4230 | 4225 | 25 |
| 422 | 20231019 | 123300 | 780473635 | 4230 | 4225 | 4230 | 4225 | 59 |
| 423 | 20231019 | 123200 | 780224090 | 4225 | 4225 | 4230 | 4225 | 331 |
| 424 | 20231019 | 123100 | 778825000 | 4230 | 4225 | 4230 | 4225 | 56 |
| 425 | 20231019 | 123000 | 778588200 | 4230 | 4230 | 4230 | 4225 | 226 |
| 426 | 20231019 | 122900 | 777633215 | 4225 | 4235 | 4235 | 4225 | 1486 |
| 427 | 20231019 | 122800 | 771347435 | 4230 | 4235 | 4235 | 4230 | 92 |
| 428 | 20231019 | 122700 | 770958075 | 4235 | 4235 | 4235 | 4230 | 226 |
| 429 | 20231019 | 122600 | 770001960 | 4235 | 4235 | 4235 | 4230 | 46 |
| 430 | 20231019 | 122500 | 769807160 | 4230 | 4235 | 4240 | 4230 | 1022 |
| 431 | 20231019 | 122400 | 765479070 | 4235 | 4240 | 4240 | 4235 | 45 |
| 432 | 20231019 | 122300 | 765288340 | 4240 | 4235 | 4240 | 4235 | 11 |
| 433 | 20231019 | 122200 | 765241715 | 4235 | 4235 | 4240 | 4235 | 257 |
| 434 | 20231019 | 122100 | 764153090 | 4235 | 4240 | 4240 | 4235 | 12 |
| 435 | 20231019 | 122000 | 764102230 | 4240 | 4240 | 4240 | 4235 | 5546 |
| 436 | 20231019 | 121900 | 740588170 | 4240 | 4240 | 4240 | 4235 | 113 |
| 437 | 20231019 | 121800 | 740109325 | 4240 | 4240 | 4240 | 4235 | 241 |
| 438 | 20231019 | 121700 | 739088465 | 4240 | 4235 | 4240 | 4235 | 972 |
| 439 | 20231019 | 121600 | 734971970 | 4235 | 4230 | 4235 | 4230 | 14 |
| 440 | 20231019 | 121500 | 734912695 | 4230 | 4230 | 4235 | 4230 | 287 |
| 441 | 20231019 | 121400 | 733698325 | 4240 | 4235 | 4240 | 4235 | 251 |
| 442 | 20231019 | 121300 | 732635305 | 4240 | 4235 | 4240 | 4235 | 249 |
| 443 | 20231019 | 121200 | 731580610 | 4240 | 4240 | 4240 | 4235 | 55 |
| 444 | 20231019 | 121100 | 731347490 | 4240 | 4240 | 4240 | 4240 | 71 |
| 445 | 20231019 | 121000 | 731046450 | 4240 | 4240 | 4240 | 4235 | 217 |
| 446 | 20231019 | 120900 | 730127350 | 4240 | 4240 | 4240 | 4235 | 40 |
| 447 | 20231019 | 120800 | 729957765 | 4235 | 4235 | 4240 | 4235 | 1343 |
| 448 | 20231019 | 120700 | 724270145 | 4240 | 4235 | 4240 | 4235 | 59 |
| 449 | 20231019 | 120600 | 724020040 | 4240 | 4240 | 4240 | 4240 | 32 |
| 450 | 20231019 | 120500 | 723884360 | 4235 | 4240 | 4240 | 4235 | 203 |
| 451 | 20231019 | 120400 | 723024620 | 4240 | 4240 | 4240 | 4235 | 78 |
| 452 | 20231019 | 120300 | 722694050 | 4235 | 4235 | 4240 | 4235 | 265 |
| 453 | 20231019 | 120200 | 721571610 | 4235 | 4240 | 4240 | 4235 | 38 |
| 454 | 20231019 | 120100 | 721410540 | 4240 | 4240 | 4240 | 4240 | 195 |
| 455 | 20231019 | 120000 | 720583740 | 4235 | 4235 | 4240 | 4235 | 249 |
| 456 | 20231019 | 115900 | 719529015 | 4240 | 4235 | 4240 | 4235 | 4 |
| 457 | 20231019 | 115800 | 719512065 | 4240 | 4245 | 4245 | 4235 | 1380 |
| 458 | 20231019 | 115700 | 713661880 | 4245 | 4245 | 4245 | 4245 | 2 |
| 459 | 20231019 | 115600 | 713653390 | 4245 | 4240 | 4245 | 4240 | 269 |
| 460 | 20231019 | 115500 | 712512465 | 4245 | 4245 | 4245 | 4240 | 232 |
| 461 | 20231019 | 115400 | 711527685 | 4245 | 4245 | 4245 | 4245 | 9 |
| 462 | 20231019 | 115300 | 711489480 | 4245 | 4245 | 4245 | 4240 | 279 |
| 463 | 20231019 | 115200 | 710306225 | 4245 | 4240 | 4245 | 4240 | 24 |
| 464 | 20231019 | 115100 | 710204425 | 4245 | 4245 | 4245 | 4240 | 245 |
| 465 | 20231019 | 115000 | 709165380 | 4245 | 4240 | 4245 | 4240 | 70 |
| 466 | 20231019 | 114900 | 708868295 | 4245 | 4240 | 4245 | 4240 | 54 |
| 467 | 20231019 | 114800 | 708639070 | 4240 | 4245 | 4245 | 4240 | 198 |
| 468 | 20231019 | 114700 | 707799540 | 4245 | 4245 | 4245 | 4245 | 42 |
| 469 | 20231019 | 114600 | 707621250 | 4245 | 4245 | 4245 | 4240 | 240 |
| 470 | 20231019 | 114500 | 706603430 | 4245 | 4245 | 4245 | 4245 | 185 |
| 471 | 20231019 | 114400 | 705818105 | 4245 | 4245 | 4245 | 4245 | 30 |
| 472 | 20231019 | 114300 | 705690755 | 4245 | 4245 | 4245 | 4240 | 219 |
| 473 | 20231019 | 114200 | 704762160 | 4245 | 4245 | 4245 | 4245 | 43 |
| 474 | 20231019 | 114100 | 704579625 | 4240 | 4245 | 4245 | 4240 | 215 |
| 475 | 20231019 | 114000 | 703667985 | 4245 | 4245 | 4245 | 4245 | 32 |
| 476 | 20231019 | 113900 | 703532145 | 4245 | 4240 | 4245 | 4240 | 214 |
| 477 | 20231019 | 113800 | 702624695 | 4245 | 4250 | 4250 | 4245 | 238 |
| 478 | 20231019 | 113700 | 701614195 | 4250 | 4250 | 4250 | 4250 | 83 |
| 479 | 20231019 | 113600 | 701261445 | 4250 | 4240 | 4250 | 4240 | 3730 |
| 480 | 20231019 | 113500 | 685444600 | 4240 | 4240 | 4240 | 4235 | 54 |
| 481 | 20231019 | 113400 | 685215720 | 4240 | 4235 | 4240 | 4235 | 230 |
| 482 | 20231019 | 113300 | 684241640 | 4240 | 4240 | 4240 | 4235 | 127 |
| 483 | 20231019 | 113200 | 683703250 | 4240 | 4240 | 4240 | 4235 | 131 |
| 484 | 20231019 | 113100 | 683147850 | 4240 | 4240 | 4240 | 4235 | 240 |
| 485 | 20231019 | 113000 | 682131230 | 4240 | 4240 | 4240 | 4240 | 7 |
| 486 | 20231019 | 112900 | 682101550 | 4240 | 4240 | 4240 | 4235 | 350 |
| 487 | 20231019 | 112800 | 680619140 | 4240 | 4240 | 4240 | 4240 | 5 |
| 488 | 20231019 | 112700 | 680597940 | 4240 | 4240 | 4240 | 4240 | 41 |
| 489 | 20231019 | 112600 | 680424100 | 4240 | 4240 | 4240 | 4235 | 309 |
| 490 | 20231019 | 112500 | 679115470 | 4240 | 4240 | 4240 | 4240 | 42 |
| 491 | 20231019 | 112400 | 678937390 | 4235 | 4240 | 4240 | 4235 | 268 |
| 492 | 20231019 | 112300 | 677802180 | 4240 | 4240 | 4240 | 4240 | 6 |
| 493 | 20231019 | 112200 | 677776740 | 4240 | 4240 | 4240 | 4240 | 30 |
| 494 | 20231019 | 112100 | 677649540 | 4235 | 4240 | 4240 | 4235 | 210 |
| 495 | 20231019 | 112000 | 676760125 | 4240 | 4235 | 4240 | 4235 | 1542 |
| 496 | 20231019 | 111900 | 670224570 | 4240 | 4240 | 4240 | 4235 | 215 |
| 497 | 20231019 | 111800 | 669314030 | 4240 | 4240 | 4245 | 4235 | 803 |
| 498 | 20231019 | 111700 | 665909805 | 4240 | 4240 | 4245 | 4240 | 234 |
| 499 | 20231019 | 111600 | 664917540 | 4240 | 4240 | 4245 | 4240 | 518 |
| 500 | 20231019 | 111500 | 662721180 | 4240 | 4245 | 4245 | 4240 | 27 |
| 501 | 20231019 | 111400 | 662606685 | 4240 | 4240 | 4245 | 4240 | 1070 |
| 502 | 20231019 | 111300 | 658069850 | 4240 | 4255 | 4255 | 4240 | 5416 |
| 503 | 20231019 | 111200 | 635058080 | 4255 | 4255 | 4255 | 4250 | 204 |
| 504 | 20231019 | 111100 | 634191040 | 4255 | 4255 | 4255 | 4255 | 2 |
| 505 | 20231019 | 111000 | 634182530 | 4255 | 4255 | 4255 | 4255 | 140 |
| 506 | 20231019 | 110900 | 633586830 | 4255 | 4255 | 4255 | 4250 | 202 |
| 507 | 20231019 | 110800 | 632728300 | 4255 | 4255 | 4255 | 4250 | 13 |
| 508 | 20231019 | 110700 | 632672990 | 4255 | 4255 | 4255 | 4250 | 219 |
| 509 | 20231019 | 110600 | 631742200 | 4255 | 4255 | 4255 | 4255 | 2 |
| 510 | 20231019 | 110500 | 631733690 | 4255 | 4255 | 4255 | 4250 | 25 |
| 511 | 20231019 | 110400 | 631627380 | 4250 | 4255 | 4255 | 4250 | 201 |
| 512 | 20231019 | 110300 | 630773120 | 4250 | 4255 | 4255 | 4250 | 303 |
| 513 | 20231019 | 110200 | 629485335 | 4250 | 4255 | 4255 | 4250 | 1346 |
| 514 | 20231019 | 110100 | 623762325 | 4255 | 4255 | 4255 | 4250 | 2102 |
| 515 | 20231019 | 110000 | 614818785 | 4255 | 4255 | 4255 | 4255 | 122 |
| 516 | 20231019 | 105900 | 614299675 | 4250 | 4255 | 4255 | 4250 | 202 |
| 517 | 20231019 | 105800 | 613441150 | 4255 | 4255 | 4255 | 4255 | 7 |
| 518 | 20231019 | 105700 | 613411365 | 4255 | 4255 | 4255 | 4250 | 210 |
| 519 | 20231019 | 105600 | 612518795 | 4255 | 4255 | 4255 | 4255 | 8 |
| 520 | 20231019 | 105500 | 612484755 | 4255 | 4255 | 4255 | 4250 | 228 |
| 521 | 20231019 | 105400 | 611515670 | 4255 | 4255 | 4255 | 4255 | 7 |
| 522 | 20231019 | 105300 | 611485885 | 4255 | 4255 | 4255 | 4255 | 3 |
| 523 | 20231019 | 105200 | 611473120 | 4255 | 4255 | 4255 | 4250 | 279 |
| 524 | 20231019 | 105100 | 610286960 | 4255 | 4255 | 4255 | 4250 | 10 |
| 525 | 20231019 | 105000 | 610244415 | 4255 | 4250 | 4255 | 4250 | 210 |
| 526 | 20231019 | 104900 | 609351845 | 4255 | 4255 | 4255 | 4250 | 14 |
| 527 | 20231019 | 104800 | 609292280 | 4255 | 4255 | 4255 | 4255 | 2 |
| 528 | 20231019 | 104700 | 609283770 | 4255 | 4255 | 4255 | 4250 | 212 |
| 529 | 20231019 | 104600 | 608382695 | 4255 | 4250 | 4255 | 4250 | 8 |
| 530 | 20231019 | 104500 | 608348680 | 4255 | 4255 | 4255 | 4250 | 219 |
| 531 | 20231019 | 104400 | 607417875 | 4255 | 4255 | 4255 | 4255 | 3 |
| 532 | 20231019 | 104300 | 607405110 | 4255 | 4255 | 4255 | 4255 | 42 |
| 533 | 20231019 | 104200 | 607226400 | 4250 | 4255 | 4255 | 4250 | 199 |
| 534 | 20231019 | 104100 | 606380635 | 4255 | 4260 | 4260 | 4255 | 2628 |
| 535 | 20231019 | 104000 | 595198470 | 4260 | 4255 | 4260 | 4255 | 263 |
| 536 | 20231019 | 103900 | 594079320 | 4255 | 4260 | 4260 | 4255 | 9 |
| 537 | 20231019 | 103800 | 594040985 | 4260 | 4260 | 4260 | 4255 | 2517 |
| 538 | 20231019 | 103700 | 583318615 | 4255 | 4255 | 4260 | 4255 | 1033 |
| 539 | 20231019 | 103600 | 578922925 | 4260 | 4255 | 4260 | 4255 | 26 |
| 540 | 20231019 | 103500 | 578812255 | 4260 | 4260 | 4260 | 4255 | 212 |
| 541 | 20231019 | 103400 | 577910185 | 4260 | 4255 | 4260 | 4255 | 58 |
| 542 | 20231019 | 103300 | 577663110 | 4260 | 4255 | 4260 | 4255 | 388 |
| 543 | 20231019 | 103200 | 576012160 | 4260 | 4260 | 4260 | 4255 | 14 |
| 544 | 20231019 | 103100 | 575952545 | 4260 | 4255 | 4260 | 4255 | 5 |
| 545 | 20231019 | 103000 | 575931260 | 4255 | 4260 | 4260 | 4255 | 1577 |
| 546 | 20231019 | 102900 | 569214655 | 4260 | 4260 | 4260 | 4255 | 323 |
| 547 | 20231019 | 102800 | 567840260 | 4260 | 4260 | 4260 | 4255 | 212 |
| 548 | 20231019 | 102700 | 566938190 | 4260 | 4260 | 4260 | 4255 | 100 |
| 549 | 20231019 | 102600 | 566512230 | 4260 | 4260 | 4260 | 4255 | 652 |
| 550 | 20231019 | 102500 | 563735030 | 4260 | 4260 | 4260 | 4260 | 28 |
| 551 | 20231019 | 102400 | 563615750 | 4255 | 4260 | 4260 | 4255 | 3 |
| 552 | 20231019 | 102300 | 563602975 | 4260 | 4260 | 4260 | 4260 | 8 |
| 553 | 20231019 | 102200 | 563568895 | 4255 | 4255 | 4260 | 4255 | 32 |
| 554 | 20231019 | 102100 | 563432725 | 4260 | 4260 | 4260 | 4255 | 1213 |
| 555 | 20231019 | 102000 | 558271055 | 4260 | 4260 | 4260 | 4260 | 8 |
| 556 | 20231019 | 101900 | 558236975 | 4260 | 4260 | 4260 | 4260 | 3 |
| 557 | 20231019 | 101800 | 558224195 | 4260 | 4260 | 4260 | 4260 | 7 |
| 558 | 20231019 | 101700 | 558194375 | 4260 | 4260 | 4260 | 4260 | 103 |
| 559 | 20231019 | 101600 | 557755595 | 4255 | 4260 | 4260 | 4255 | 7 |
| 560 | 20231019 | 101500 | 557725780 | 4255 | 4260 | 4260 | 4255 | 131 |
| 561 | 20231019 | 101400 | 557168355 | 4255 | 4270 | 4270 | 4255 | 1219 |
| 562 | 20231019 | 101300 | 551977865 | 4270 | 4275 | 4275 | 4270 | 5 |
| 563 | 20231019 | 101200 | 551956495 | 4270 | 4265 | 4270 | 4260 | 1917 |
| 564 | 20231019 | 101100 | 543779010 | 4265 | 4260 | 4265 | 4260 | 25 |
| 565 | 20231019 | 101000 | 543672490 | 4265 | 4275 | 4275 | 4260 | 2988 |
| 566 | 20231019 | 100900 | 530915125 | 4275 | 4275 | 4275 | 4275 | 7 |
| 567 | 20231019 | 100800 | 530885200 | 4275 | 4275 | 4275 | 4270 | 565 |
| 568 | 20231019 | 100700 | 528472465 | 4275 | 4275 | 4275 | 4275 | 7 |
| 569 | 20231019 | 100600 | 528442540 | 4270 | 4275 | 4275 | 4270 | 3 |
| 570 | 20231019 | 100500 | 528429720 | 4275 | 4275 | 4275 | 4275 | 6 |
| 571 | 20231019 | 100400 | 528404070 | 4275 | 4275 | 4275 | 4270 | 251 |
| 572 | 20231019 | 100300 | 527332260 | 4275 | 4275 | 4275 | 4275 | 7 |
| 573 | 20231019 | 100200 | 527302335 | 4275 | 4275 | 4275 | 4275 | 3 |
| 574 | 20231019 | 100100 | 527289510 | 4275 | 4275 | 4275 | 4270 | 112 |
| 575 | 20231019 | 100000 | 526811210 | 4275 | 4270 | 4275 | 4260 | 1603 |
| 576 | 20231019 | 095900 | 519973380 | 4275 | 4270 | 4275 | 4270 | 273 |
| 577 | 20231019 | 095800 | 518807640 | 4275 | 4280 | 4285 | 4270 | 2107 |
| 578 | 20231019 | 095700 | 509792190 | 4285 | 4285 | 4285 | 4280 | 430 |
| 579 | 20231019 | 095600 | 507950145 | 4295 | 4295 | 4295 | 4295 | 16 |
| 580 | 20231019 | 095500 | 507881425 | 4295 | 4295 | 4295 | 4295 | 11 |
| 581 | 20231019 | 095400 | 507834180 | 4290 | 4295 | 4295 | 4285 | 1670 |
| 582 | 20231019 | 095300 | 500673110 | 4290 | 4295 | 4300 | 4290 | 2207 |
| 583 | 20231019 | 095200 | 491194095 | 4295 | 4280 | 4295 | 4280 | 2100 |
| 584 | 20231019 | 095100 | 482188370 | 4280 | 4270 | 4280 | 4265 | 2102 |
| 585 | 20231019 | 095000 | 473205755 | 4270 | 4255 | 4270 | 4250 | 6465 |
| 586 | 20231019 | 094900 | 445693970 | 4255 | 4255 | 4255 | 4255 | 11 |
| 587 | 20231019 | 094800 | 445647165 | 4255 | 4260 | 4260 | 4250 | 1000 |
| 588 | 20231019 | 094700 | 441393350 | 4260 | 4260 | 4260 | 4260 | 414 |
| 589 | 20231019 | 094600 | 439629710 | 4265 | 4255 | 4265 | 4255 | 720 |
| 590 | 20231019 | 094500 | 436565860 | 4255 | 4265 | 4265 | 4255 | 1325 |
| 591 | 20231019 | 094400 | 430920370 | 4265 | 4250 | 4265 | 4245 | 1407 |
| 592 | 20231019 | 094300 | 424939525 | 4250 | 4245 | 4250 | 4245 | 464 |
| 593 | 20231019 | 094200 | 422969015 | 4245 | 4245 | 4245 | 4240 | 121 |
| 594 | 20231019 | 094100 | 422455630 | 4245 | 4240 | 4245 | 4240 | 6 |
| 595 | 20231019 | 094000 | 422430165 | 4245 | 4245 | 4245 | 4245 | 244 |
| 596 | 20231019 | 093900 | 421394385 | 4245 | 4245 | 4245 | 4245 | 48 |
| 597 | 20231019 | 093800 | 421190625 | 4245 | 4235 | 4245 | 4235 | 193 |
| 598 | 20231019 | 093700 | 420372795 | 4240 | 4230 | 4240 | 4230 | 2013 |
| 599 | 20231019 | 093600 | 411847755 | 4230 | 4240 | 4240 | 4230 | 1170 |
| 600 | 20231019 | 093500 | 406896740 | 4240 | 4240 | 4245 | 4240 | 663 |
| 601 | 20231019 | 093400 | 404085615 | 4240 | 4235 | 4240 | 4235 | 465 |
| 602 | 20231019 | 093300 | 402115770 | 4235 | 4230 | 4235 | 4230 | 336 |
| 603 | 20231019 | 093200 | 400694065 | 4230 | 4220 | 4235 | 4215 | 1982 |
| 604 | 20231019 | 093100 | 392325310 | 4215 | 4220 | 4220 | 4215 | 454 |
| 605 | 20231019 | 093000 | 390409445 | 4220 | 4210 | 4220 | 4210 | 817 |
| 606 | 20231019 | 092900 | 386968970 | 4210 | 4210 | 4210 | 4205 | 1185 |
| 607 | 20231019 | 092800 | 381983455 | 4210 | 4215 | 4215 | 4210 | 825 |
| 608 | 20231019 | 092700 | 378509915 | 4215 | 4215 | 4215 | 4215 | 36 |
| 609 | 20231019 | 092600 | 378358175 | 4215 | 4205 | 4215 | 4205 | 2721 |
| 610 | 20231019 | 092500 | 366915440 | 4200 | 4215 | 4215 | 4200 | 6949 |
| 611 | 20231019 | 092400 | 337669685 | 4210 | 4220 | 4220 | 4210 | 2322 |
| 612 | 20231019 | 092300 | 327882470 | 4215 | 4220 | 4220 | 4215 | 159 |
| 613 | 20231019 | 092200 | 327211645 | 4215 | 4220 | 4220 | 4215 | 102 |
| 614 | 20231019 | 092100 | 326781345 | 4220 | 4220 | 4220 | 4215 | 2438 |
| 615 | 20231019 | 092000 | 316494240 | 4220 | 4225 | 4225 | 4215 | 1459 |
| 616 | 20231019 | 091900 | 310335295 | 4225 | 4220 | 4225 | 4215 | 1071 |
| 617 | 20231019 | 091800 | 305815675 | 4220 | 4220 | 4220 | 4215 | 1031 |
| 618 | 20231019 | 091700 | 301465550 | 4220 | 4220 | 4220 | 4220 | 104 |
| 619 | 20231019 | 091600 | 301026670 | 4220 | 4215 | 4220 | 4210 | 3466 |
| 620 | 20231019 | 091500 | 286427770 | 4215 | 4215 | 4215 | 4210 | 2904 |
| 621 | 20231019 | 091400 | 274198030 | 4210 | 4225 | 4230 | 4205 | 12137 |
| 622 | 20231019 | 091300 | 223000250 | 4225 | 4225 | 4230 | 4225 | 78 |
| 623 | 20231019 | 091200 | 222670605 | 4225 | 4230 | 4230 | 4225 | 748 |
| 624 | 20231019 | 091100 | 219510075 | 4225 | 4225 | 4230 | 4225 | 124 |
| 625 | 20231019 | 091000 | 218986090 | 4225 | 4230 | 4235 | 4225 | 1227 |
| 626 | 20231019 | 090900 | 213794645 | 4235 | 4230 | 4240 | 4230 | 574 |
| 627 | 20231019 | 090800 | 211366355 | 4235 | 4210 | 4235 | 4210 | 2908 |
| 628 | 20231019 | 090700 | 199078955 | 4225 | 4265 | 4265 | 4205 | 22773 |
| 629 | 20231019 | 090600 | 102552290 | 4260 | 4260 | 4265 | 4255 | 2988 |
| 630 | 20231019 | 090500 | 89823020 | 4260 | 4260 | 4260 | 4260 | 149 |
| 631 | 20231019 | 090400 | 89188280 | 4255 | 4250 | 4255 | 4250 | 2543 |
| 632 | 20231019 | 090300 | 78374435 | 4250 | 4260 | 4260 | 4250 | 2372 |
| 633 | 20231019 | 090200 | 68271730 | 4260 | 4255 | 4260 | 4255 | 902 |
| 634 | 20231019 | 090100 | 64429215 | 4255 | 4275 | 4275 | 4255 | 4639 |
| 635 | 20231019 | 090000 | 44651025 | 4275 | 4280 | 4300 | 4270 | 10438 |