31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 193500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 8169 |
| 3 | 20231023 | 193400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 4 | 20231023 | 193300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 5 | 20231023 | 193200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 6 | 20231023 | 193100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 7 | 20231023 | 193000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 8 | 20231023 | 192900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 9 | 20231023 | 192800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 10 | 20231023 | 192700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 11 | 20231023 | 192600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 12 | 20231023 | 192500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 13 | 20231023 | 192400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 14 | 20231023 | 192300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 15 | 20231023 | 192200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 16 | 20231023 | 192100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 17 | 20231023 | 192000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 18 | 20231023 | 191900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 19 | 20231023 | 191800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 20 | 20231023 | 191700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 21 | 20231023 | 191600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 22 | 20231023 | 191500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 23 | 20231023 | 191400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 24 | 20231023 | 191300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 25 | 20231023 | 191200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 26 | 20231023 | 191100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 27 | 20231023 | 191000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 28 | 20231023 | 190900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 29 | 20231023 | 190800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 30 | 20231023 | 190700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 31 | 20231023 | 190600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 32 | 20231023 | 190500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 8169 |
| 33 | 20231023 | 190400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 34 | 20231023 | 190300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 35 | 20231023 | 190200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 36 | 20231023 | 190100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 37 | 20231023 | 190000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 38 | 20231023 | 185900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 39 | 20231023 | 185800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 40 | 20231023 | 185700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 41 | 20231023 | 185600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 42 | 20231023 | 185500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 43 | 20231023 | 185400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 44 | 20231023 | 185300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 45 | 20231023 | 185200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 46 | 20231023 | 185100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 47 | 20231023 | 185000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 48 | 20231023 | 184900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 49 | 20231023 | 184800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 50 | 20231023 | 184700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 51 | 20231023 | 184600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 52 | 20231023 | 184500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 53 | 20231023 | 184400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 54 | 20231023 | 184300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 55 | 20231023 | 184200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 56 | 20231023 | 184100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 57 | 20231023 | 184000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 58 | 20231023 | 183900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 59 | 20231023 | 183800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 60 | 20231023 | 183700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 61 | 20231023 | 183600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 62 | 20231023 | 183500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 8169 |
| 63 | 20231023 | 183400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 64 | 20231023 | 183300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 65 | 20231023 | 183200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 66 | 20231023 | 183100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 67 | 20231023 | 183000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 68 | 20231023 | 182900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 69 | 20231023 | 182800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 70 | 20231023 | 182700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 71 | 20231023 | 182600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 72 | 20231023 | 182500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 73 | 20231023 | 182400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 74 | 20231023 | 182300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 75 | 20231023 | 182200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 76 | 20231023 | 182100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 77 | 20231023 | 182000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 78 | 20231023 | 181900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 79 | 20231023 | 181800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 80 | 20231023 | 181700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 81 | 20231023 | 181600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 82 | 20231023 | 181500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 83 | 20231023 | 181400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 84 | 20231023 | 181300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 85 | 20231023 | 181200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 86 | 20231023 | 181100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 87 | 20231023 | 181000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 88 | 20231023 | 180900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 89 | 20231023 | 180800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 90 | 20231023 | 180700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 91 | 20231023 | 180600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 92 | 20231023 | 180500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 8169 |
| 93 | 20231023 | 180400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 94 | 20231023 | 180300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 95 | 20231023 | 180200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 96 | 20231023 | 180100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 97 | 20231023 | 180000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 98 | 20231023 | 175900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 99 | 20231023 | 175800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 100 | 20231023 | 175700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 101 | 20231023 | 175600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 102 | 20231023 | 175500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 103 | 20231023 | 175400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 104 | 20231023 | 175300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 105 | 20231023 | 175200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 106 | 20231023 | 175100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 107 | 20231023 | 175000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 108 | 20231023 | 174900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 109 | 20231023 | 174800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 110 | 20231023 | 174700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 111 | 20231023 | 174600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 112 | 20231023 | 174500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 113 | 20231023 | 174400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 114 | 20231023 | 174300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 115 | 20231023 | 174200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 116 | 20231023 | 174100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 117 | 20231023 | 174000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 118 | 20231023 | 173900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 119 | 20231023 | 173800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 120 | 20231023 | 173700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 121 | 20231023 | 173600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 122 | 20231023 | 173500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 8169 |
| 123 | 20231023 | 173400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 124 | 20231023 | 173300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 125 | 20231023 | 173200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 126 | 20231023 | 173100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 127 | 20231023 | 173000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 128 | 20231023 | 172900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 129 | 20231023 | 172800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 130 | 20231023 | 172700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 131 | 20231023 | 172600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 132 | 20231023 | 172500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 133 | 20231023 | 172400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 134 | 20231023 | 172300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 135 | 20231023 | 172200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 136 | 20231023 | 172100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 137 | 20231023 | 172000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 138 | 20231023 | 171900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 139 | 20231023 | 171800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 140 | 20231023 | 171700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 141 | 20231023 | 171600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 142 | 20231023 | 171500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 143 | 20231023 | 171400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 144 | 20231023 | 171300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 145 | 20231023 | 171200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 146 | 20231023 | 171100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 147 | 20231023 | 171000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 148 | 20231023 | 170900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 149 | 20231023 | 170800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 150 | 20231023 | 170700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 151 | 20231023 | 170600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 152 | 20231023 | 170500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 8169 |
| 153 | 20231023 | 170400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 154 | 20231023 | 170300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 155 | 20231023 | 170200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 156 | 20231023 | 170100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 157 | 20231023 | 170000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 158 | 20231023 | 165900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 159 | 20231023 | 165800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 160 | 20231023 | 165700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 161 | 20231023 | 165600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 162 | 20231023 | 165500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 163 | 20231023 | 165400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 164 | 20231023 | 165300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 165 | 20231023 | 165200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 166 | 20231023 | 165100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 167 | 20231023 | 165000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 168 | 20231023 | 164900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 169 | 20231023 | 164800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 170 | 20231023 | 164700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 171 | 20231023 | 164600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 172 | 20231023 | 164500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 173 | 20231023 | 164400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 174 | 20231023 | 164300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 175 | 20231023 | 164200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 176 | 20231023 | 164100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 177 | 20231023 | 164000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 178 | 20231023 | 163900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 179 | 20231023 | 163800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 180 | 20231023 | 163700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 181 | 20231023 | 163600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 182 | 20231023 | 163500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 8169 |
| 183 | 20231023 | 163400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 184 | 20231023 | 163300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 185 | 20231023 | 163200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 186 | 20231023 | 163100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 187 | 20231023 | 163000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 188 | 20231023 | 162900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 189 | 20231023 | 162800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 190 | 20231023 | 162700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 191 | 20231023 | 162600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 192 | 20231023 | 162500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 193 | 20231023 | 162400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 194 | 20231023 | 162300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 195 | 20231023 | 162200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 196 | 20231023 | 162100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 197 | 20231023 | 162000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 198 | 20231023 | 161900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 199 | 20231023 | 161800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 200 | 20231023 | 161700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 201 | 20231023 | 161600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 202 | 20231023 | 161500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 203 | 20231023 | 161400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 204 | 20231023 | 161300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 205 | 20231023 | 161200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 206 | 20231023 | 161100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 207 | 20231023 | 161000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 208 | 20231023 | 160900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 209 | 20231023 | 160800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 210 | 20231023 | 160700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 211 | 20231023 | 160600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 212 | 20231023 | 160500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 8169 |
| 213 | 20231023 | 160400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 214 | 20231023 | 160300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 215 | 20231023 | 160200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 216 | 20231023 | 160100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 217 | 20231023 | 160000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 218 | 20231023 | 155900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 219 | 20231023 | 155800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 220 | 20231023 | 155700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 221 | 20231023 | 155600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 222 | 20231023 | 155500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 223 | 20231023 | 155400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 224 | 20231023 | 155300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 225 | 20231023 | 155200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 226 | 20231023 | 155100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 227 | 20231023 | 155000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 228 | 20231023 | 154900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 229 | 20231023 | 154800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 230 | 20231023 | 154700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 231 | 20231023 | 154600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 232 | 20231023 | 154500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 233 | 20231023 | 154400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 234 | 20231023 | 154300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 235 | 20231023 | 154200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 236 | 20231023 | 154100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 237 | 20231023 | 154000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 238 | 20231023 | 153900 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 239 | 20231023 | 153800 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 240 | 20231023 | 153700 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 241 | 20231023 | 153600 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 242 | 20231023 | 153500 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 8169 |
| 243 | 20231023 | 153400 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 244 | 20231023 | 153300 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 245 | 20231023 | 153200 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 246 | 20231023 | 153100 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 247 | 20231023 | 153000 | 2323030150 | 4660 | 4660 | 4660 | 4660 | 8169 |
| 248 | 20231023 | 152900 | 2284962610 | 4655 | 4655 | 4655 | 4655 | 0 |
| 249 | 20231023 | 152800 | 2284962610 | 4655 | 4655 | 4655 | 4655 | 0 |
| 250 | 20231023 | 152700 | 2284962610 | 4655 | 4655 | 4655 | 4655 | 0 |
| 251 | 20231023 | 152600 | 2284962610 | 4655 | 4655 | 4655 | 4655 | 0 |
| 252 | 20231023 | 152500 | 2284962610 | 4655 | 4655 | 4655 | 4655 | 0 |
| 253 | 20231023 | 152400 | 2284962610 | 4655 | 4655 | 4655 | 4655 | 0 |
| 254 | 20231023 | 152300 | 2284962610 | 4655 | 4655 | 4655 | 4655 | 0 |
| 255 | 20231023 | 152200 | 2284962610 | 4655 | 4655 | 4655 | 4655 | 0 |
| 256 | 20231023 | 152100 | 2284962610 | 4655 | 4655 | 4655 | 4655 | 0 |
| 257 | 20231023 | 152000 | 2284962610 | 4655 | 4655 | 4655 | 4655 | 0 |
| 258 | 20231023 | 151900 | 2284962610 | 4655 | 4640 | 4660 | 4640 | 4304 |
| 259 | 20231023 | 151800 | 2264960345 | 4640 | 4635 | 4640 | 4635 | 2938 |
| 260 | 20231023 | 151700 | 2251335890 | 4630 | 4635 | 4635 | 4630 | 4973 |
| 261 | 20231023 | 151600 | 2228296805 | 4630 | 4635 | 4635 | 4630 | 553 |
| 262 | 20231023 | 151500 | 2225733805 | 4635 | 4635 | 4635 | 4630 | 1936 |
| 263 | 20231023 | 151400 | 2216768560 | 4635 | 4630 | 4635 | 4630 | 856 |
| 264 | 20231023 | 151300 | 2212802380 | 4635 | 4635 | 4635 | 4635 | 207 |
| 265 | 20231023 | 151200 | 2211842935 | 4635 | 4635 | 4635 | 4630 | 690 |
| 266 | 20231023 | 151100 | 2208648140 | 4635 | 4635 | 4640 | 4635 | 1672 |
| 267 | 20231023 | 151000 | 2200897900 | 4640 | 4640 | 4640 | 4640 | 6 |
| 268 | 20231023 | 150900 | 2200870060 | 4640 | 4640 | 4640 | 4630 | 3473 |
| 269 | 20231023 | 150800 | 2184781340 | 4640 | 4640 | 4640 | 4630 | 17 |
| 270 | 20231023 | 150700 | 2184702610 | 4640 | 4630 | 4640 | 4630 | 763 |
| 271 | 20231023 | 150600 | 2181169815 | 4635 | 4635 | 4635 | 4635 | 2349 |
| 272 | 20231023 | 150500 | 2170282200 | 4635 | 4635 | 4635 | 4635 | 783 |
| 273 | 20231023 | 150400 | 2166652995 | 4640 | 4640 | 4640 | 4640 | 16 |
| 274 | 20231023 | 150300 | 2166578755 | 4640 | 4640 | 4645 | 4640 | 2303 |
| 275 | 20231023 | 150200 | 2155888370 | 4640 | 4645 | 4645 | 4640 | 81 |
| 276 | 20231023 | 150100 | 2155512385 | 4640 | 4640 | 4640 | 4640 | 2410 |
| 277 | 20231023 | 150000 | 2144329985 | 4640 | 4630 | 4640 | 4630 | 309 |
| 278 | 20231023 | 145900 | 2142899225 | 4640 | 4645 | 4645 | 4630 | 1100 |
| 279 | 20231023 | 145800 | 2137798905 | 4640 | 4635 | 4640 | 4635 | 3163 |
| 280 | 20231023 | 145700 | 2123127370 | 4635 | 4625 | 4635 | 4625 | 2061 |
| 281 | 20231023 | 145600 | 2113587455 | 4630 | 4630 | 4630 | 4630 | 1081 |
| 282 | 20231023 | 145500 | 2108582425 | 4635 | 4635 | 4635 | 4635 | 1 |
| 283 | 20231023 | 145400 | 2108577790 | 4620 | 4635 | 4635 | 4620 | 4206 |
| 284 | 20231023 | 145300 | 2089144640 | 4620 | 4635 | 4640 | 4620 | 3905 |
| 285 | 20231023 | 145200 | 2071051035 | 4635 | 4630 | 4635 | 4630 | 142 |
| 286 | 20231023 | 145100 | 2070393565 | 4635 | 4635 | 4635 | 4635 | 265 |
| 287 | 20231023 | 145000 | 2069165290 | 4640 | 4640 | 4640 | 4640 | 108 |
| 288 | 20231023 | 144900 | 2068664170 | 4640 | 4640 | 4640 | 4640 | 100 |
| 289 | 20231023 | 144800 | 2068200170 | 4640 | 4625 | 4640 | 4625 | 3051 |
| 290 | 20231023 | 144700 | 2054087030 | 4640 | 4630 | 4640 | 4630 | 118 |
| 291 | 20231023 | 144600 | 2053540510 | 4630 | 4630 | 4630 | 4630 | 800 |
| 292 | 20231023 | 144500 | 2049836510 | 4630 | 4630 | 4630 | 4630 | 2 |
| 293 | 20231023 | 144400 | 2049827250 | 4630 | 4630 | 4630 | 4630 | 1419 |
| 294 | 20231023 | 144300 | 2043257280 | 4625 | 4625 | 4630 | 4625 | 218 |
| 295 | 20231023 | 144200 | 2042248005 | 4625 | 4625 | 4630 | 4620 | 952 |
| 296 | 20231023 | 144100 | 2037845470 | 4625 | 4625 | 4625 | 4625 | 1256 |
| 297 | 20231023 | 144000 | 2032036470 | 4625 | 4640 | 4640 | 4625 | 5001 |
| 298 | 20231023 | 143900 | 2008897745 | 4630 | 4630 | 4630 | 4630 | 1120 |
| 299 | 20231023 | 143800 | 2003712145 | 4630 | 4635 | 4645 | 4630 | 133 |
| 300 | 20231023 | 143700 | 2003095760 | 4630 | 4645 | 4645 | 4630 | 1139 |
| 301 | 20231023 | 143600 | 1997811075 | 4645 | 4640 | 4645 | 4640 | 2 |
| 302 | 20231023 | 143500 | 1997801790 | 4640 | 4640 | 4640 | 4640 | 1117 |
| 303 | 20231023 | 143400 | 1992618910 | 4630 | 4635 | 4635 | 4630 | 1357 |
| 304 | 20231023 | 143300 | 1986330825 | 4635 | 4630 | 4635 | 4630 | 334 |
| 305 | 20231023 | 143200 | 1984783880 | 4630 | 4630 | 4630 | 4630 | 1 |
| 306 | 20231023 | 143100 | 1984779250 | 4630 | 4635 | 4635 | 4630 | 363 |
| 307 | 20231023 | 143000 | 1983096810 | 4635 | 4635 | 4635 | 4635 | 0 |
| 308 | 20231023 | 142900 | 1983096810 | 4635 | 4635 | 4635 | 4630 | 471 |
| 309 | 20231023 | 142800 | 1980915975 | 4635 | 4625 | 4635 | 4625 | 974 |
| 310 | 20231023 | 142700 | 1976410955 | 4625 | 4625 | 4625 | 4625 | 278 |
| 311 | 20231023 | 142600 | 1975125205 | 4625 | 4630 | 4635 | 4625 | 1103 |
| 312 | 20231023 | 142500 | 1970021225 | 4635 | 4635 | 4635 | 4635 | 30 |
| 313 | 20231023 | 142400 | 1969882175 | 4635 | 4635 | 4635 | 4635 | 0 |
| 314 | 20231023 | 142300 | 1969882175 | 4635 | 4635 | 4635 | 4635 | 71 |
| 315 | 20231023 | 142200 | 1969553090 | 4635 | 4630 | 4635 | 4625 | 440 |
| 316 | 20231023 | 142100 | 1967515970 | 4635 | 4630 | 4635 | 4630 | 210 |
| 317 | 20231023 | 142000 | 1966542965 | 4620 | 4620 | 4620 | 4620 | 265 |
| 318 | 20231023 | 141900 | 1965318665 | 4620 | 4620 | 4620 | 4620 | 0 |
| 319 | 20231023 | 141800 | 1965318665 | 4620 | 4620 | 4620 | 4620 | 21 |
| 320 | 20231023 | 141700 | 1965221645 | 4620 | 4625 | 4625 | 4615 | 969 |
| 321 | 20231023 | 141600 | 1960743565 | 4625 | 4625 | 4630 | 4625 | 140 |
| 322 | 20231023 | 141500 | 1960096045 | 4635 | 4635 | 4635 | 4630 | 4037 |
| 323 | 20231023 | 141400 | 1941392985 | 4640 | 4640 | 4640 | 4640 | 54 |
| 324 | 20231023 | 141300 | 1941142425 | 4640 | 4640 | 4640 | 4640 | 50 |
| 325 | 20231023 | 141200 | 1940910425 | 4640 | 4640 | 4640 | 4640 | 224 |
| 326 | 20231023 | 141100 | 1939871065 | 4635 | 4650 | 4650 | 4635 | 3657 |
| 327 | 20231023 | 141000 | 1922901275 | 4650 | 4650 | 4650 | 4650 | 1189 |
| 328 | 20231023 | 140900 | 1917372425 | 4650 | 4645 | 4650 | 4645 | 1615 |
| 329 | 20231023 | 140800 | 1909866675 | 4645 | 4640 | 4645 | 4640 | 196 |
| 330 | 20231023 | 140700 | 1908956525 | 4645 | 4645 | 4645 | 4645 | 400 |
| 331 | 20231023 | 140600 | 1907098525 | 4645 | 4645 | 4645 | 4645 | 230 |
| 332 | 20231023 | 140500 | 1906030175 | 4645 | 4645 | 4645 | 4645 | 10 |
| 333 | 20231023 | 140400 | 1905983725 | 4645 | 4645 | 4645 | 4645 | 0 |
| 334 | 20231023 | 140300 | 1905983725 | 4645 | 4645 | 4645 | 4645 | 25 |
| 335 | 20231023 | 140200 | 1905867600 | 4645 | 4640 | 4645 | 4640 | 262 |
| 336 | 20231023 | 140100 | 1904650765 | 4640 | 4640 | 4640 | 4640 | 947 |
| 337 | 20231023 | 140000 | 1900256685 | 4645 | 4645 | 4645 | 4645 | 158 |
| 338 | 20231023 | 135900 | 1899522775 | 4650 | 4655 | 4655 | 4650 | 4202 |
| 339 | 20231023 | 135800 | 1879973275 | 4655 | 4655 | 4655 | 4655 | 620 |
| 340 | 20231023 | 135700 | 1877087175 | 4655 | 4655 | 4655 | 4655 | 84 |
| 341 | 20231023 | 135600 | 1876696155 | 4650 | 4645 | 4650 | 4645 | 972 |
| 342 | 20231023 | 135500 | 1872176360 | 4645 | 4645 | 4650 | 4645 | 343 |
| 343 | 20231023 | 135400 | 1870583120 | 4645 | 4650 | 4650 | 4645 | 450 |
| 344 | 20231023 | 135300 | 1868490720 | 4650 | 4650 | 4650 | 4650 | 10 |
| 345 | 20231023 | 135200 | 1868444220 | 4650 | 4640 | 4650 | 4640 | 141 |
| 346 | 20231023 | 135100 | 1867789840 | 4630 | 4630 | 4635 | 4630 | 787 |
| 347 | 20231023 | 135000 | 1864145970 | 4625 | 4620 | 4625 | 4620 | 1206 |
| 348 | 20231023 | 134900 | 1858569875 | 4620 | 4620 | 4620 | 4620 | 615 |
| 349 | 20231023 | 134800 | 1855728575 | 4620 | 4620 | 4620 | 4620 | 1926 |
| 350 | 20231023 | 134700 | 1846830455 | 4625 | 4640 | 4640 | 4625 | 522 |
| 351 | 20231023 | 134600 | 1844416060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 352 | 20231023 | 134500 | 1844416060 | 4625 | 4630 | 4645 | 4625 | 1511 |
| 353 | 20231023 | 134400 | 1837425480 | 4625 | 4635 | 4635 | 4625 | 20 |
| 354 | 20231023 | 134300 | 1837332970 | 4630 | 4660 | 4660 | 4625 | 36 |
| 355 | 20231023 | 134200 | 1837166355 | 4660 | 4660 | 4660 | 4660 | 1 |
| 356 | 20231023 | 134100 | 1837161695 | 4625 | 4660 | 4660 | 4625 | 301 |
| 357 | 20231023 | 134000 | 1835761120 | 4660 | 4660 | 4660 | 4660 | 1 |
| 358 | 20231023 | 133900 | 1835756460 | 4660 | 4630 | 4660 | 4630 | 680 |
| 359 | 20231023 | 133800 | 1832604400 | 4660 | 4625 | 4660 | 4625 | 683 |
| 360 | 20231023 | 133700 | 1829428830 | 4625 | 4645 | 4665 | 4620 | 365 |
| 361 | 20231023 | 133600 | 1827734225 | 4645 | 4645 | 4645 | 4615 | 2088 |
| 362 | 20231023 | 133500 | 1818083695 | 4645 | 4675 | 4675 | 4635 | 3536 |
| 363 | 20231023 | 133400 | 1801640895 | 4675 | 4680 | 4680 | 4655 | 1194 |
| 364 | 20231023 | 133300 | 1796081735 | 4680 | 4680 | 4680 | 4680 | 32 |
| 365 | 20231023 | 133200 | 1795931975 | 4680 | 4660 | 4680 | 4655 | 3048 |
| 366 | 20231023 | 133100 | 1781735650 | 4660 | 4680 | 4680 | 4660 | 799 |
| 367 | 20231023 | 133000 | 1778012290 | 4660 | 4660 | 4680 | 4660 | 1027 |
| 368 | 20231023 | 132900 | 1773212830 | 4680 | 4685 | 4685 | 4660 | 978 |
| 369 | 20231023 | 132800 | 1768651905 | 4665 | 4660 | 4685 | 4660 | 375 |
| 370 | 20231023 | 132700 | 1766902530 | 4690 | 4690 | 4690 | 4660 | 26 |
| 371 | 20231023 | 132600 | 1766781190 | 4660 | 4685 | 4690 | 4660 | 818 |
| 372 | 20231023 | 132500 | 1762957860 | 4690 | 4690 | 4690 | 4660 | 32 |
| 373 | 20231023 | 132400 | 1762807810 | 4695 | 4695 | 4695 | 4695 | 0 |
| 374 | 20231023 | 132300 | 1762807810 | 4695 | 4695 | 4695 | 4680 | 1018 |
| 375 | 20231023 | 132200 | 1758030310 | 4695 | 4700 | 4700 | 4675 | 2665 |
| 376 | 20231023 | 132100 | 1745563755 | 4685 | 4700 | 4700 | 4685 | 1819 |
| 377 | 20231023 | 132000 | 1737022495 | 4700 | 4700 | 4700 | 4700 | 1321 |
| 378 | 20231023 | 131900 | 1730813795 | 4700 | 4690 | 4700 | 4690 | 893 |
| 379 | 20231023 | 131800 | 1726621490 | 4690 | 4680 | 4695 | 4680 | 1310 |
| 380 | 20231023 | 131700 | 1720479270 | 4680 | 4675 | 4680 | 4675 | 246 |
| 381 | 20231023 | 131600 | 1719329215 | 4675 | 4645 | 4675 | 4630 | 15298 |
| 382 | 20231023 | 131500 | 1648163260 | 4650 | 4650 | 4650 | 4650 | 7 |
| 383 | 20231023 | 131400 | 1648130710 | 4645 | 4645 | 4645 | 4645 | 311 |
| 384 | 20231023 | 131300 | 1646686115 | 4645 | 4640 | 4645 | 4640 | 300 |
| 385 | 20231023 | 131200 | 1645293115 | 4645 | 4645 | 4650 | 4635 | 363 |
| 386 | 20231023 | 131100 | 1643606520 | 4650 | 4640 | 4650 | 4640 | 987 |
| 387 | 20231023 | 131000 | 1639022255 | 4640 | 4635 | 4640 | 4635 | 621 |
| 388 | 20231023 | 130900 | 1636143915 | 4650 | 4650 | 4650 | 4650 | 40 |
| 389 | 20231023 | 130800 | 1635957915 | 4650 | 4640 | 4650 | 4640 | 3258 |
| 390 | 20231023 | 130700 | 1620836230 | 4635 | 4640 | 4640 | 4635 | 329 |
| 391 | 20231023 | 130600 | 1619311040 | 4635 | 4630 | 4640 | 4630 | 1553 |
| 392 | 20231023 | 130500 | 1612120380 | 4640 | 4630 | 4640 | 4630 | 1868 |
| 393 | 20231023 | 130400 | 1603471530 | 4630 | 4630 | 4630 | 4620 | 504 |
| 394 | 20231023 | 130300 | 1601143010 | 4630 | 4630 | 4630 | 4630 | 11 |
| 395 | 20231023 | 130200 | 1601092080 | 4620 | 4620 | 4620 | 4620 | 1168 |
| 396 | 20231023 | 130100 | 1595695920 | 4620 | 4620 | 4620 | 4620 | 0 |
| 397 | 20231023 | 130000 | 1595695920 | 4620 | 4615 | 4620 | 4615 | 41 |
| 398 | 20231023 | 125900 | 1595506700 | 4615 | 4620 | 4620 | 4615 | 260 |
| 399 | 20231023 | 125800 | 1594305650 | 4620 | 4620 | 4620 | 4615 | 855 |
| 400 | 20231023 | 125700 | 1590357955 | 4615 | 4615 | 4615 | 4615 | 214 |
| 401 | 20231023 | 125600 | 1589370345 | 4615 | 4615 | 4615 | 4615 | 779 |
| 402 | 20231023 | 125500 | 1585775260 | 4615 | 4615 | 4615 | 4615 | 427 |
| 403 | 20231023 | 125400 | 1583804655 | 4620 | 4620 | 4625 | 4620 | 976 |
| 404 | 20231023 | 125300 | 1579293020 | 4620 | 4625 | 4625 | 4620 | 4192 |
| 405 | 20231023 | 125200 | 1559905520 | 4620 | 4620 | 4620 | 4620 | 959 |
| 406 | 20231023 | 125100 | 1555474940 | 4620 | 4620 | 4620 | 4620 | 351 |
| 407 | 20231023 | 125000 | 1553853320 | 4620 | 4620 | 4620 | 4620 | 1151 |
| 408 | 20231023 | 124900 | 1548535700 | 4620 | 4620 | 4620 | 4620 | 102 |
| 409 | 20231023 | 124800 | 1548064460 | 4620 | 4630 | 4630 | 4620 | 73 |
| 410 | 20231023 | 124700 | 1547726570 | 4630 | 4630 | 4630 | 4630 | 88 |
| 411 | 20231023 | 124600 | 1547319130 | 4630 | 4640 | 4640 | 4630 | 310 |
| 412 | 20231023 | 124500 | 1545883780 | 4630 | 4620 | 4630 | 4620 | 422 |
| 413 | 20231023 | 124400 | 1543930540 | 4620 | 4620 | 4625 | 4620 | 977 |
| 414 | 20231023 | 124300 | 1539416540 | 4620 | 4620 | 4620 | 4620 | 1332 |
| 415 | 20231023 | 124200 | 1533262700 | 4625 | 4635 | 4635 | 4625 | 2858 |
| 416 | 20231023 | 124100 | 1520040540 | 4640 | 4640 | 4640 | 4640 | 15 |
| 417 | 20231023 | 124000 | 1519970940 | 4640 | 4640 | 4640 | 4640 | 278 |
| 418 | 20231023 | 123900 | 1518681020 | 4645 | 4645 | 4645 | 4645 | 101 |
| 419 | 20231023 | 123800 | 1518211875 | 4640 | 4645 | 4645 | 4640 | 504 |
| 420 | 20231023 | 123700 | 1515873295 | 4640 | 4640 | 4640 | 4640 | 29 |
| 421 | 20231023 | 123600 | 1515738735 | 4640 | 4640 | 4640 | 4640 | 200 |
| 422 | 20231023 | 123500 | 1514810735 | 4640 | 4640 | 4640 | 4640 | 1075 |
| 423 | 20231023 | 123400 | 1509822735 | 4630 | 4635 | 4635 | 4630 | 1000 |
| 424 | 20231023 | 123300 | 1505191235 | 4635 | 4640 | 4640 | 4635 | 31 |
| 425 | 20231023 | 123200 | 1505047495 | 4640 | 4640 | 4640 | 4640 | 220 |
| 426 | 20231023 | 123100 | 1504026695 | 4635 | 4635 | 4635 | 4635 | 1026 |
| 427 | 20231023 | 123000 | 1499271185 | 4635 | 4630 | 4635 | 4620 | 1646 |
| 428 | 20231023 | 122900 | 1491659185 | 4625 | 4635 | 4635 | 4625 | 926 |
| 429 | 20231023 | 122800 | 1487373300 | 4635 | 4635 | 4635 | 4635 | 0 |
| 430 | 20231023 | 122700 | 1487373300 | 4635 | 4635 | 4640 | 4635 | 761 |
| 431 | 20231023 | 122600 | 1483845215 | 4635 | 4635 | 4635 | 4635 | 845 |
| 432 | 20231023 | 122500 | 1479928640 | 4635 | 4635 | 4635 | 4635 | 1 |
| 433 | 20231023 | 122400 | 1479924005 | 4635 | 4635 | 4635 | 4620 | 849 |
| 434 | 20231023 | 122300 | 1475996810 | 4635 | 4635 | 4635 | 4630 | 568 |
| 435 | 20231023 | 122200 | 1473366760 | 4635 | 4630 | 4635 | 4630 | 1470 |
| 436 | 20231023 | 122100 | 1466560030 | 4630 | 4625 | 4630 | 4625 | 954 |
| 437 | 20231023 | 122000 | 1462145430 | 4625 | 4620 | 4625 | 4620 | 1224 |
| 438 | 20231023 | 121900 | 1456490465 | 4620 | 4625 | 4625 | 4620 | 903 |
| 439 | 20231023 | 121800 | 1452316495 | 4625 | 4625 | 4630 | 4625 | 246 |
| 440 | 20231023 | 121700 | 1451178740 | 4625 | 4625 | 4625 | 4625 | 529 |
| 441 | 20231023 | 121600 | 1448732115 | 4625 | 4620 | 4625 | 4620 | 313 |
| 442 | 20231023 | 121500 | 1447286050 | 4620 | 4630 | 4630 | 4620 | 1164 |
| 443 | 20231023 | 121400 | 1441902070 | 4630 | 4635 | 4635 | 4630 | 1116 |
| 444 | 20231023 | 121300 | 1436734870 | 4635 | 4625 | 4635 | 4625 | 517 |
| 445 | 20231023 | 121200 | 1434340965 | 4625 | 4625 | 4625 | 4625 | 32 |
| 446 | 20231023 | 121100 | 1434192965 | 4625 | 4630 | 4630 | 4625 | 156 |
| 447 | 20231023 | 121000 | 1433471195 | 4635 | 4625 | 4635 | 4625 | 1023 |
| 448 | 20231023 | 120900 | 1428739700 | 4625 | 4645 | 4645 | 4625 | 509 |
| 449 | 20231023 | 120800 | 1426385465 | 4625 | 4625 | 4645 | 4625 | 180 |
| 450 | 20231023 | 120700 | 1425552945 | 4645 | 4645 | 4645 | 4625 | 1991 |
| 451 | 20231023 | 120600 | 1416333455 | 4630 | 4645 | 4645 | 4630 | 1080 |
| 452 | 20231023 | 120500 | 1411332685 | 4645 | 4645 | 4645 | 4645 | 163 |
| 453 | 20231023 | 120400 | 1410575550 | 4630 | 4630 | 4630 | 4630 | 0 |
| 454 | 20231023 | 120300 | 1410575550 | 4630 | 4650 | 4650 | 4630 | 951 |
| 455 | 20231023 | 120200 | 1406172400 | 4630 | 4630 | 4630 | 4630 | 4 |
| 456 | 20231023 | 120100 | 1406153880 | 4630 | 4630 | 4630 | 4630 | 4800 |
| 457 | 20231023 | 120000 | 1383929880 | 4650 | 4650 | 4650 | 4650 | 0 |
| 458 | 20231023 | 115900 | 1383929880 | 4650 | 4650 | 4650 | 4630 | 137 |
| 459 | 20231023 | 115800 | 1383295530 | 4630 | 4650 | 4650 | 4630 | 295 |
| 460 | 20231023 | 115700 | 1381925780 | 4650 | 4640 | 4650 | 4640 | 400 |
| 461 | 20231023 | 115600 | 1380065860 | 4640 | 4645 | 4650 | 4640 | 2012 |
| 462 | 20231023 | 115500 | 1370721085 | 4645 | 4640 | 4645 | 4640 | 101 |
| 463 | 20231023 | 115400 | 1370252440 | 4640 | 4645 | 4645 | 4640 | 299 |
| 464 | 20231023 | 115300 | 1368863860 | 4645 | 4645 | 4650 | 4645 | 208 |
| 465 | 20231023 | 115200 | 1367897270 | 4645 | 4645 | 4645 | 4645 | 163 |
| 466 | 20231023 | 115100 | 1367140135 | 4645 | 4645 | 4645 | 4645 | 53 |
| 467 | 20231023 | 115000 | 1366893950 | 4645 | 4645 | 4645 | 4640 | 97 |
| 468 | 20231023 | 114900 | 1366443830 | 4640 | 4640 | 4650 | 4640 | 161 |
| 469 | 20231023 | 114800 | 1365696625 | 4640 | 4645 | 4645 | 4640 | 3907 |
| 470 | 20231023 | 114700 | 1347568140 | 4640 | 4645 | 4645 | 4640 | 213 |
| 471 | 20231023 | 114600 | 1346578775 | 4645 | 4650 | 4650 | 4645 | 12 |
| 472 | 20231023 | 114500 | 1346523020 | 4650 | 4635 | 4650 | 4635 | 444 |
| 473 | 20231023 | 114400 | 1344461360 | 4635 | 4620 | 4635 | 4620 | 157 |
| 474 | 20231023 | 114300 | 1343733815 | 4635 | 4635 | 4635 | 4630 | 879 |
| 475 | 20231023 | 114200 | 1339664035 | 4635 | 4640 | 4640 | 4635 | 64 |
| 476 | 20231023 | 114100 | 1339367190 | 4640 | 4635 | 4640 | 4630 | 610 |
| 477 | 20231023 | 114000 | 1336541890 | 4640 | 4640 | 4640 | 4630 | 146 |
| 478 | 20231023 | 113900 | 1335865655 | 4640 | 4640 | 4640 | 4630 | 2470 |
| 479 | 20231023 | 113800 | 1324423275 | 4635 | 4635 | 4640 | 4635 | 759 |
| 480 | 20231023 | 113700 | 1320903810 | 4640 | 4635 | 4640 | 4635 | 583 |
| 481 | 20231023 | 113600 | 1318201585 | 4635 | 4635 | 4635 | 4635 | 1 |
| 482 | 20231023 | 113500 | 1318196950 | 4635 | 4635 | 4635 | 4635 | 171 |
| 483 | 20231023 | 113400 | 1317404365 | 4635 | 4625 | 4635 | 4610 | 3010 |
| 484 | 20231023 | 113300 | 1303489510 | 4625 | 4630 | 4630 | 4620 | 401 |
| 485 | 20231023 | 113200 | 1301635655 | 4610 | 4605 | 4630 | 4605 | 1158 |
| 486 | 20231023 | 113100 | 1296292320 | 4605 | 4600 | 4625 | 4600 | 86 |
| 487 | 20231023 | 113000 | 1295896390 | 4600 | 4580 | 4640 | 4580 | 1652 |
| 488 | 20231023 | 112900 | 1288281770 | 4610 | 4640 | 4650 | 4510 | 20904 |
| 489 | 20231023 | 112800 | 1192143705 | 4640 | 4645 | 4650 | 4640 | 2301 |
| 490 | 20231023 | 112700 | 1181455920 | 4650 | 4655 | 4655 | 4645 | 2092 |
| 491 | 20231023 | 112600 | 1171728005 | 4650 | 4650 | 4655 | 4650 | 1284 |
| 492 | 20231023 | 112500 | 1165754125 | 4655 | 4650 | 4655 | 4650 | 151 |
| 493 | 20231023 | 112400 | 1165051520 | 4655 | 4650 | 4655 | 4650 | 115 |
| 494 | 20231023 | 112300 | 1164516420 | 4655 | 4650 | 4660 | 4650 | 142 |
| 495 | 20231023 | 112200 | 1163855085 | 4660 | 4650 | 4660 | 4650 | 417 |
| 496 | 20231023 | 112100 | 1161913755 | 4660 | 4660 | 4660 | 4650 | 551 |
| 497 | 20231023 | 112000 | 1159348850 | 4665 | 4655 | 4665 | 4650 | 1015 |
| 498 | 20231023 | 111900 | 1154625440 | 4655 | 4660 | 4660 | 4655 | 421 |
| 499 | 20231023 | 111800 | 1152664915 | 4660 | 4660 | 4660 | 4655 | 1417 |
| 500 | 20231023 | 111700 | 1146061905 | 4655 | 4665 | 4665 | 4655 | 1411 |
| 501 | 20231023 | 111600 | 1139483000 | 4670 | 4665 | 4670 | 4665 | 36 |
| 502 | 20231023 | 111500 | 1139315050 | 4665 | 4665 | 4665 | 4665 | 53 |
| 503 | 20231023 | 111400 | 1139067805 | 4670 | 4665 | 4670 | 4665 | 891 |
| 504 | 20231023 | 111300 | 1134907290 | 4665 | 4660 | 4670 | 4660 | 447 |
| 505 | 20231023 | 111200 | 1132823710 | 4660 | 4665 | 4665 | 4655 | 2050 |
| 506 | 20231023 | 111100 | 1123270750 | 4665 | 4670 | 4670 | 4665 | 1475 |
| 507 | 20231023 | 111000 | 1116388980 | 4670 | 4670 | 4670 | 4670 | 770 |
| 508 | 20231023 | 110900 | 1112793080 | 4670 | 4675 | 4675 | 4670 | 1976 |
| 509 | 20231023 | 110800 | 1103555500 | 4680 | 4680 | 4680 | 4675 | 1982 |
| 510 | 20231023 | 110700 | 1094280075 | 4685 | 4685 | 4685 | 4685 | 195 |
| 511 | 20231023 | 110600 | 1093366500 | 4685 | 4685 | 4690 | 4685 | 775 |
| 512 | 20231023 | 110500 | 1089735600 | 4690 | 4690 | 4690 | 4685 | 479 |
| 513 | 20231023 | 110400 | 1087489170 | 4690 | 4685 | 4690 | 4685 | 137 |
| 514 | 20231023 | 110300 | 1086846820 | 4685 | 4685 | 4690 | 4685 | 383 |
| 515 | 20231023 | 110200 | 1085052115 | 4685 | 4690 | 4690 | 4685 | 609 |
| 516 | 20231023 | 110100 | 1082198945 | 4690 | 4690 | 4690 | 4690 | 26 |
| 517 | 20231023 | 110000 | 1082077005 | 4690 | 4690 | 4690 | 4690 | 48 |
| 518 | 20231023 | 105900 | 1081851885 | 4690 | 4690 | 4690 | 4685 | 18 |
| 519 | 20231023 | 105800 | 1081767475 | 4695 | 4690 | 4695 | 4685 | 331 |
| 520 | 20231023 | 105700 | 1080215225 | 4695 | 4690 | 4695 | 4690 | 38 |
| 521 | 20231023 | 105600 | 1080036995 | 4680 | 4695 | 4695 | 4680 | 186 |
| 522 | 20231023 | 105500 | 1079165645 | 4690 | 4680 | 4690 | 4680 | 58 |
| 523 | 20231023 | 105400 | 1078893725 | 4690 | 4685 | 4690 | 4675 | 16 |
| 524 | 20231023 | 105300 | 1078818765 | 4675 | 4685 | 4685 | 4675 | 1111 |
| 525 | 20231023 | 105200 | 1073618545 | 4695 | 4695 | 4695 | 4695 | 15 |
| 526 | 20231023 | 105100 | 1073548120 | 4690 | 4680 | 4690 | 4680 | 84 |
| 527 | 20231023 | 105000 | 1073154370 | 4680 | 4695 | 4695 | 4680 | 515 |
| 528 | 20231023 | 104900 | 1070740465 | 4695 | 4700 | 4700 | 4695 | 58 |
| 529 | 20231023 | 104800 | 1070468145 | 4680 | 4695 | 4695 | 4680 | 1525 |
| 530 | 20231023 | 104700 | 1063322950 | 4695 | 4690 | 4695 | 4690 | 10 |
| 531 | 20231023 | 104600 | 1063276035 | 4700 | 4700 | 4700 | 4700 | 54 |
| 532 | 20231023 | 104500 | 1063022235 | 4700 | 4695 | 4700 | 4690 | 107 |
| 533 | 20231023 | 104400 | 1062520385 | 4690 | 4690 | 4700 | 4690 | 420 |
| 534 | 20231023 | 104300 | 1060550390 | 4695 | 4700 | 4700 | 4690 | 1497 |
| 535 | 20231023 | 104200 | 1053529375 | 4695 | 4700 | 4700 | 4690 | 838 |
| 536 | 20231023 | 104100 | 1049597405 | 4700 | 4695 | 4700 | 4695 | 612 |
| 537 | 20231023 | 104000 | 1046723795 | 4695 | 4680 | 4695 | 4680 | 1555 |
| 538 | 20231023 | 103900 | 1039446365 | 4680 | 4690 | 4690 | 4680 | 1597 |
| 539 | 20231023 | 103800 | 1031962485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 540 | 20231023 | 103700 | 1031962485 | 4700 | 4700 | 4700 | 4700 | 151 |
| 541 | 20231023 | 103600 | 1031252785 | 4690 | 4695 | 4695 | 4690 | 717 |
| 542 | 20231023 | 103500 | 1027888970 | 4695 | 4695 | 4695 | 4695 | 206 |
| 543 | 20231023 | 103400 | 1026921800 | 4700 | 4700 | 4700 | 4695 | 2248 |
| 544 | 20231023 | 103300 | 1016356210 | 4700 | 4700 | 4700 | 4690 | 232 |
| 545 | 20231023 | 103200 | 1015267470 | 4700 | 4700 | 4700 | 4690 | 121 |
| 546 | 20231023 | 103100 | 1014699870 | 4690 | 4690 | 4690 | 4690 | 569 |
| 547 | 20231023 | 103000 | 1012031260 | 4690 | 4690 | 4690 | 4690 | 202 |
| 548 | 20231023 | 102900 | 1011083880 | 4690 | 4690 | 4700 | 4690 | 571 |
| 549 | 20231023 | 102800 | 1008405410 | 4700 | 4700 | 4700 | 4690 | 32 |
| 550 | 20231023 | 102700 | 1008255210 | 4700 | 4690 | 4700 | 4690 | 1992 |
| 551 | 20231023 | 102600 | 998905970 | 4690 | 4690 | 4690 | 4690 | 851 |
| 552 | 20231023 | 102500 | 994914780 | 4690 | 4690 | 4690 | 4690 | 261 |
| 553 | 20231023 | 102400 | 993690690 | 4690 | 4680 | 4690 | 4680 | 1522 |
| 554 | 20231023 | 102300 | 986566730 | 4695 | 4695 | 4695 | 4695 | 501 |
| 555 | 20231023 | 102200 | 984214535 | 4700 | 4685 | 4700 | 4685 | 757 |
| 556 | 20231023 | 102100 | 980657220 | 4700 | 4695 | 4700 | 4680 | 373 |
| 557 | 20231023 | 102000 | 978905845 | 4700 | 4700 | 4700 | 4695 | 221 |
| 558 | 20231023 | 101900 | 977867290 | 4700 | 4690 | 4700 | 4690 | 70 |
| 559 | 20231023 | 101800 | 977538875 | 4680 | 4680 | 4680 | 4680 | 2124 |
| 560 | 20231023 | 101700 | 967598555 | 4680 | 4670 | 4680 | 4670 | 1620 |
| 561 | 20231023 | 101600 | 960025405 | 4660 | 4660 | 4660 | 4660 | 2232 |
| 562 | 20231023 | 101500 | 949624285 | 4660 | 4660 | 4660 | 4660 | 685 |
| 563 | 20231023 | 101400 | 946432185 | 4665 | 4670 | 4670 | 4665 | 357 |
| 564 | 20231023 | 101300 | 944765290 | 4670 | 4675 | 4675 | 4670 | 66 |
| 565 | 20231023 | 101200 | 944456985 | 4680 | 4665 | 4680 | 4650 | 1055 |
| 566 | 20231023 | 101100 | 939547750 | 4660 | 4670 | 4670 | 4660 | 1600 |
| 567 | 20231023 | 101000 | 932082320 | 4670 | 4685 | 4685 | 4670 | 5123 |
| 568 | 20231023 | 100900 | 908145245 | 4690 | 4685 | 4690 | 4685 | 7 |
| 569 | 20231023 | 100800 | 908112445 | 4690 | 4695 | 4700 | 4685 | 132 |
| 570 | 20231023 | 100700 | 907492540 | 4695 | 4695 | 4700 | 4695 | 220 |
| 571 | 20231023 | 100600 | 906459395 | 4705 | 4710 | 4710 | 4690 | 595 |
| 572 | 20231023 | 100500 | 903667955 | 4705 | 4705 | 4705 | 4705 | 264 |
| 573 | 20231023 | 100400 | 902425835 | 4705 | 4690 | 4705 | 4690 | 566 |
| 574 | 20231023 | 100300 | 899771220 | 4690 | 4720 | 4720 | 4690 | 1897 |
| 575 | 20231023 | 100200 | 890851585 | 4720 | 4720 | 4720 | 4715 | 366 |
| 576 | 20231023 | 100100 | 889125280 | 4715 | 4720 | 4720 | 4715 | 47 |
| 577 | 20231023 | 100000 | 888903490 | 4715 | 4710 | 4715 | 4710 | 484 |
| 578 | 20231023 | 095900 | 886621555 | 4710 | 4715 | 4715 | 4710 | 960 |
| 579 | 20231023 | 095800 | 882095460 | 4715 | 4715 | 4720 | 4715 | 258 |
| 580 | 20231023 | 095700 | 880878985 | 4715 | 4715 | 4720 | 4705 | 1037 |
| 581 | 20231023 | 095600 | 875990255 | 4720 | 4685 | 4720 | 4685 | 11715 |
| 582 | 20231023 | 095500 | 820957515 | 4690 | 4680 | 4690 | 4680 | 1136 |
| 583 | 20231023 | 095400 | 815636935 | 4680 | 4680 | 4680 | 4680 | 172 |
| 584 | 20231023 | 095300 | 814831975 | 4680 | 4685 | 4685 | 4680 | 475 |
| 585 | 20231023 | 095200 | 812607445 | 4690 | 4690 | 4695 | 4665 | 1582 |
| 586 | 20231023 | 095100 | 805202330 | 4700 | 4680 | 4700 | 4680 | 8215 |
| 587 | 20231023 | 095000 | 766705975 | 4680 | 4670 | 4680 | 4665 | 1756 |
| 588 | 20231023 | 094900 | 758497665 | 4660 | 4670 | 4670 | 4660 | 540 |
| 589 | 20231023 | 094800 | 755979510 | 4675 | 4660 | 4675 | 4660 | 363 |
| 590 | 20231023 | 094700 | 754287255 | 4680 | 4660 | 4680 | 4660 | 1231 |
| 591 | 20231023 | 094600 | 748550735 | 4660 | 4660 | 4680 | 4660 | 108 |
| 592 | 20231023 | 094500 | 748047395 | 4655 | 4690 | 4690 | 4650 | 2190 |
| 593 | 20231023 | 094400 | 737838805 | 4690 | 4690 | 4690 | 4655 | 851 |
| 594 | 20231023 | 094300 | 733872320 | 4665 | 4695 | 4695 | 4665 | 5664 |
| 595 | 20231023 | 094200 | 707372330 | 4695 | 4680 | 4695 | 4680 | 538 |
| 596 | 20231023 | 094100 | 704854265 | 4690 | 4700 | 4700 | 4690 | 324 |
| 597 | 20231023 | 094000 | 703334665 | 4680 | 4695 | 4695 | 4680 | 2430 |
| 598 | 20231023 | 093900 | 691938085 | 4680 | 4695 | 4695 | 4675 | 1663 |
| 599 | 20231023 | 093800 | 684150315 | 4695 | 4690 | 4695 | 4690 | 215 |
| 600 | 20231023 | 093700 | 683140940 | 4695 | 4690 | 4695 | 4690 | 2121 |
| 601 | 20231023 | 093600 | 673193145 | 4690 | 4695 | 4695 | 4670 | 385 |
| 602 | 20231023 | 093500 | 671394825 | 4695 | 4695 | 4695 | 4670 | 1774 |
| 603 | 20231023 | 093400 | 663096345 | 4675 | 4695 | 4695 | 4675 | 966 |
| 604 | 20231023 | 093300 | 658574890 | 4690 | 4670 | 4690 | 4670 | 8170 |
| 605 | 20231023 | 093200 | 620358835 | 4670 | 4665 | 4670 | 4655 | 1854 |
| 606 | 20231023 | 093100 | 611718970 | 4665 | 4675 | 4675 | 4655 | 1757 |
| 607 | 20231023 | 093000 | 603533525 | 4675 | 4685 | 4685 | 4655 | 138 |
| 608 | 20231023 | 092900 | 602890365 | 4655 | 4685 | 4685 | 4655 | 3360 |
| 609 | 20231023 | 092800 | 587234900 | 4685 | 4655 | 4685 | 4655 | 13318 |
| 610 | 20231023 | 092700 | 525174130 | 4655 | 4665 | 4665 | 4650 | 3709 |
| 611 | 20231023 | 092600 | 507898265 | 4665 | 4690 | 4690 | 4665 | 3621 |
| 612 | 20231023 | 092500 | 490974700 | 4695 | 4695 | 4695 | 4680 | 120 |
| 613 | 20231023 | 092400 | 490411375 | 4695 | 4700 | 4700 | 4675 | 1541 |
| 614 | 20231023 | 092300 | 483201180 | 4695 | 4700 | 4705 | 4695 | 587 |
| 615 | 20231023 | 092200 | 480443270 | 4705 | 4705 | 4705 | 4700 | 831 |
| 616 | 20231023 | 092100 | 476535965 | 4705 | 4700 | 4710 | 4680 | 2601 |
| 617 | 20231023 | 092000 | 464308825 | 4700 | 4660 | 4710 | 4660 | 3037 |
| 618 | 20231023 | 091900 | 450127420 | 4665 | 4680 | 4680 | 4665 | 1653 |
| 619 | 20231023 | 091800 | 442397995 | 4675 | 4705 | 4705 | 4675 | 8675 |
| 620 | 20231023 | 091700 | 401656575 | 4705 | 4730 | 4730 | 4705 | 4487 |
| 621 | 20231023 | 091600 | 380494105 | 4730 | 4735 | 4735 | 4720 | 3211 |
| 622 | 20231023 | 091500 | 365309885 | 4730 | 4730 | 4730 | 4725 | 3280 |
| 623 | 20231023 | 091400 | 349800630 | 4730 | 4735 | 4735 | 4720 | 6111 |
| 624 | 20231023 | 091300 | 320912905 | 4735 | 4735 | 4735 | 4735 | 330 |
| 625 | 20231023 | 091200 | 319350355 | 4735 | 4730 | 4735 | 4730 | 1356 |
| 626 | 20231023 | 091100 | 312935940 | 4730 | 4720 | 4735 | 4720 | 1756 |
| 627 | 20231023 | 091000 | 304644230 | 4725 | 4730 | 4735 | 4710 | 1865 |
| 628 | 20231023 | 090900 | 295838205 | 4735 | 4735 | 4790 | 4705 | 2049 |
| 629 | 20231023 | 090800 | 286092350 | 4740 | 4700 | 4740 | 4700 | 13928 |
| 630 | 20231023 | 090700 | 220358630 | 4700 | 4680 | 4700 | 4675 | 2293 |
| 631 | 20231023 | 090600 | 209597025 | 4670 | 4660 | 4685 | 4660 | 1645 |
| 632 | 20231023 | 090500 | 201906900 | 4660 | 4650 | 4660 | 4650 | 3113 |
| 633 | 20231023 | 090400 | 187429655 | 4645 | 4670 | 4675 | 4645 | 942 |
| 634 | 20231023 | 090300 | 183042555 | 4645 | 4620 | 4670 | 4620 | 9178 |
| 635 | 20231023 | 090200 | 140549040 | 4620 | 4630 | 4630 | 4620 | 7479 |
| 636 | 20231023 | 090100 | 105929920 | 4610 | 4625 | 4630 | 4500 | 8432 |
| 637 | 20231023 | 090000 | 67277185 | 4630 | 4690 | 4700 | 4630 | 14200 |