31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 193700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 26262 |
| 3 | 20231006 | 193600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 4 | 20231006 | 193500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 5 | 20231006 | 193400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 6 | 20231006 | 193300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 7 | 20231006 | 193200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 8 | 20231006 | 193100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 9 | 20231006 | 193000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 10 | 20231006 | 192900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 11 | 20231006 | 192800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 12 | 20231006 | 192700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 13 | 20231006 | 192600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 14 | 20231006 | 192500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 15 | 20231006 | 192400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 16 | 20231006 | 192300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 17 | 20231006 | 192200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 18 | 20231006 | 192100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 19 | 20231006 | 192000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 20 | 20231006 | 191900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 21 | 20231006 | 191800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 22 | 20231006 | 191700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 23 | 20231006 | 191600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 24 | 20231006 | 191500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 25 | 20231006 | 191400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 26 | 20231006 | 191300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 27 | 20231006 | 191200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 28 | 20231006 | 191100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 29 | 20231006 | 191000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 30 | 20231006 | 190900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 31 | 20231006 | 190800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 32 | 20231006 | 190700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 26262 |
| 33 | 20231006 | 190600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 34 | 20231006 | 190500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 35 | 20231006 | 190400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 36 | 20231006 | 190300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 37 | 20231006 | 190200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 38 | 20231006 | 190100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 39 | 20231006 | 190000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 40 | 20231006 | 185900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 41 | 20231006 | 185800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 42 | 20231006 | 185700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 43 | 20231006 | 185600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 44 | 20231006 | 185500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 45 | 20231006 | 185400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 46 | 20231006 | 185300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 47 | 20231006 | 185200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 48 | 20231006 | 185100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 49 | 20231006 | 185000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 50 | 20231006 | 184900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 51 | 20231006 | 184800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 52 | 20231006 | 184700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 53 | 20231006 | 184600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 54 | 20231006 | 184500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 55 | 20231006 | 184400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 56 | 20231006 | 184300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 57 | 20231006 | 184200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 58 | 20231006 | 184100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 59 | 20231006 | 184000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 60 | 20231006 | 183900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 61 | 20231006 | 183800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 62 | 20231006 | 183700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 26262 |
| 63 | 20231006 | 183600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 64 | 20231006 | 183500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 65 | 20231006 | 183400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 66 | 20231006 | 183300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 67 | 20231006 | 183200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 68 | 20231006 | 183100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 69 | 20231006 | 183000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 70 | 20231006 | 182900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 71 | 20231006 | 182800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 72 | 20231006 | 182700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 73 | 20231006 | 182600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 74 | 20231006 | 182500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 75 | 20231006 | 182400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 76 | 20231006 | 182300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 77 | 20231006 | 182200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 78 | 20231006 | 182100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 79 | 20231006 | 182000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 80 | 20231006 | 181900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 81 | 20231006 | 181800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 82 | 20231006 | 181700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 83 | 20231006 | 181600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 84 | 20231006 | 181500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 85 | 20231006 | 181400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 86 | 20231006 | 181300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 87 | 20231006 | 181200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 88 | 20231006 | 181100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 89 | 20231006 | 181000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 90 | 20231006 | 180900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 91 | 20231006 | 180800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 92 | 20231006 | 180700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 26262 |
| 93 | 20231006 | 180600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 94 | 20231006 | 180500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 95 | 20231006 | 180400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 96 | 20231006 | 180300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 97 | 20231006 | 180200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 98 | 20231006 | 180100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 99 | 20231006 | 180000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 100 | 20231006 | 175900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 101 | 20231006 | 175800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 102 | 20231006 | 175700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 103 | 20231006 | 175600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 104 | 20231006 | 175500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 105 | 20231006 | 175400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 106 | 20231006 | 175300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 107 | 20231006 | 175200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 108 | 20231006 | 175100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 109 | 20231006 | 175000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 110 | 20231006 | 174900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 111 | 20231006 | 174800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 112 | 20231006 | 174700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 113 | 20231006 | 174600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 114 | 20231006 | 174500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 115 | 20231006 | 174400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 116 | 20231006 | 174300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 117 | 20231006 | 174200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 118 | 20231006 | 174100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 119 | 20231006 | 174000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 120 | 20231006 | 173900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 121 | 20231006 | 173800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 122 | 20231006 | 173700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 26262 |
| 123 | 20231006 | 173600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 124 | 20231006 | 173500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 125 | 20231006 | 173400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 126 | 20231006 | 173300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 127 | 20231006 | 173200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 128 | 20231006 | 173100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 129 | 20231006 | 173000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 130 | 20231006 | 172900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 131 | 20231006 | 172800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 132 | 20231006 | 172700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 133 | 20231006 | 172600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 134 | 20231006 | 172500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 135 | 20231006 | 172400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 136 | 20231006 | 172300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 137 | 20231006 | 172200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 138 | 20231006 | 172100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 139 | 20231006 | 172000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 140 | 20231006 | 171900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 141 | 20231006 | 171800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 142 | 20231006 | 171700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 143 | 20231006 | 171600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 144 | 20231006 | 171500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 145 | 20231006 | 171400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 146 | 20231006 | 171300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 147 | 20231006 | 171200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 148 | 20231006 | 171100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 149 | 20231006 | 171000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 150 | 20231006 | 170900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 151 | 20231006 | 170800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 152 | 20231006 | 170700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 26262 |
| 153 | 20231006 | 170600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 154 | 20231006 | 170500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 155 | 20231006 | 170400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 156 | 20231006 | 170300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 157 | 20231006 | 170200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 158 | 20231006 | 170100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 159 | 20231006 | 170000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 160 | 20231006 | 165900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 161 | 20231006 | 165800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 162 | 20231006 | 165700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 163 | 20231006 | 165600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 164 | 20231006 | 165500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 165 | 20231006 | 165400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 166 | 20231006 | 165300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 167 | 20231006 | 165200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 168 | 20231006 | 165100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 169 | 20231006 | 165000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 170 | 20231006 | 164900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 171 | 20231006 | 164800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 172 | 20231006 | 164700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 173 | 20231006 | 164600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 174 | 20231006 | 164500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 175 | 20231006 | 164400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 176 | 20231006 | 164300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 177 | 20231006 | 164200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 178 | 20231006 | 164100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 179 | 20231006 | 164000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 180 | 20231006 | 163900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 181 | 20231006 | 163800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 182 | 20231006 | 163700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 26262 |
| 183 | 20231006 | 163600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 184 | 20231006 | 163500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 185 | 20231006 | 163400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 186 | 20231006 | 163300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 187 | 20231006 | 163200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 188 | 20231006 | 163100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 189 | 20231006 | 163000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 190 | 20231006 | 162900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 191 | 20231006 | 162800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 192 | 20231006 | 162700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 193 | 20231006 | 162600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 194 | 20231006 | 162500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 195 | 20231006 | 162400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 196 | 20231006 | 162300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 197 | 20231006 | 162200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 198 | 20231006 | 162100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 199 | 20231006 | 162000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 200 | 20231006 | 161900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 201 | 20231006 | 161800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 202 | 20231006 | 161700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 203 | 20231006 | 161600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 204 | 20231006 | 161500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 205 | 20231006 | 161400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 206 | 20231006 | 161300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 207 | 20231006 | 161200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 208 | 20231006 | 161100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 209 | 20231006 | 161000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 210 | 20231006 | 160900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 211 | 20231006 | 160800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 212 | 20231006 | 160700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 26262 |
| 213 | 20231006 | 160600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 214 | 20231006 | 160500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 215 | 20231006 | 160400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 216 | 20231006 | 160300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 217 | 20231006 | 160200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 218 | 20231006 | 160100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 219 | 20231006 | 160000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 220 | 20231006 | 155900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 221 | 20231006 | 155800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 222 | 20231006 | 155700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 223 | 20231006 | 155600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 224 | 20231006 | 155500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 225 | 20231006 | 155400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 226 | 20231006 | 155300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 227 | 20231006 | 155200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 228 | 20231006 | 155100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 229 | 20231006 | 155000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 230 | 20231006 | 154900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 231 | 20231006 | 154800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 232 | 20231006 | 154700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 233 | 20231006 | 154600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 234 | 20231006 | 154500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 235 | 20231006 | 154400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 236 | 20231006 | 154300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 237 | 20231006 | 154200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 238 | 20231006 | 154100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 239 | 20231006 | 154000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 240 | 20231006 | 153900 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 241 | 20231006 | 153800 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 242 | 20231006 | 153700 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 26262 |
| 243 | 20231006 | 153600 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 244 | 20231006 | 153500 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 245 | 20231006 | 153400 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 246 | 20231006 | 153300 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 247 | 20231006 | 153200 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 248 | 20231006 | 153100 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 249 | 20231006 | 153000 | 1562493925 | 4505 | 4505 | 4505 | 4505 | 26262 |
| 250 | 20231006 | 152900 | 1444183615 | 4485 | 4485 | 4485 | 4485 | 0 |
| 251 | 20231006 | 152800 | 1444183615 | 4485 | 4485 | 4485 | 4485 | 0 |
| 252 | 20231006 | 152700 | 1444183615 | 4485 | 4485 | 4485 | 4485 | 0 |
| 253 | 20231006 | 152600 | 1444183615 | 4485 | 4485 | 4485 | 4485 | 0 |
| 254 | 20231006 | 152500 | 1444183615 | 4485 | 4485 | 4485 | 4485 | 0 |
| 255 | 20231006 | 152400 | 1444183615 | 4485 | 4485 | 4485 | 4485 | 0 |
| 256 | 20231006 | 152300 | 1444183615 | 4485 | 4485 | 4485 | 4485 | 0 |
| 257 | 20231006 | 152200 | 1444183615 | 4485 | 4485 | 4485 | 4485 | 0 |
| 258 | 20231006 | 152100 | 1444183615 | 4485 | 4485 | 4485 | 4485 | 0 |
| 259 | 20231006 | 152000 | 1444183615 | 4485 | 4485 | 4485 | 4485 | 0 |
| 260 | 20231006 | 151900 | 1444183615 | 4485 | 4495 | 4500 | 4485 | 2737 |
| 261 | 20231006 | 151800 | 1431875825 | 4495 | 4495 | 4495 | 4495 | 3047 |
| 262 | 20231006 | 151700 | 1418179560 | 4490 | 4490 | 4495 | 4490 | 1716 |
| 263 | 20231006 | 151600 | 1410468655 | 4490 | 4495 | 4495 | 4490 | 2444 |
| 264 | 20231006 | 151500 | 1399487440 | 4490 | 4490 | 4495 | 4490 | 1777 |
| 265 | 20231006 | 151400 | 1391504730 | 4495 | 4495 | 4495 | 4495 | 2251 |
| 266 | 20231006 | 151300 | 1381386485 | 4495 | 4495 | 4495 | 4495 | 999 |
| 267 | 20231006 | 151200 | 1376895980 | 4495 | 4495 | 4500 | 4485 | 2094 |
| 268 | 20231006 | 151100 | 1367481680 | 4495 | 4490 | 4495 | 4490 | 2094 |
| 269 | 20231006 | 151000 | 1358077145 | 4490 | 4490 | 4490 | 4480 | 1813 |
| 270 | 20231006 | 150900 | 1349936995 | 4480 | 4485 | 4490 | 4480 | 2373 |
| 271 | 20231006 | 150800 | 1339293225 | 4485 | 4490 | 4490 | 4480 | 2781 |
| 272 | 20231006 | 150700 | 1326813855 | 4495 | 4495 | 4495 | 4495 | 1239 |
| 273 | 20231006 | 150600 | 1321244550 | 4490 | 4490 | 4490 | 4490 | 3071 |
| 274 | 20231006 | 150500 | 1307455760 | 4480 | 4490 | 4490 | 4480 | 1078 |
| 275 | 20231006 | 150400 | 1302616950 | 4485 | 4490 | 4490 | 4480 | 1273 |
| 276 | 20231006 | 150300 | 1296905455 | 4490 | 4485 | 4490 | 4480 | 801 |
| 277 | 20231006 | 150200 | 1293312750 | 4490 | 4480 | 4490 | 4480 | 1057 |
| 278 | 20231006 | 150100 | 1288572095 | 4480 | 4475 | 4480 | 4475 | 1916 |
| 279 | 20231006 | 150000 | 1279990310 | 4470 | 4470 | 4470 | 4470 | 1166 |
| 280 | 20231006 | 145900 | 1274778290 | 4470 | 4465 | 4470 | 4460 | 2544 |
| 281 | 20231006 | 145800 | 1263416345 | 4465 | 4460 | 4465 | 4460 | 5 |
| 282 | 20231006 | 145700 | 1263394035 | 4460 | 4460 | 4460 | 4460 | 0 |
| 283 | 20231006 | 145600 | 1263394035 | 4460 | 4460 | 4460 | 4460 | 11 |
| 284 | 20231006 | 145500 | 1263344975 | 4465 | 4465 | 4465 | 4465 | 13 |
| 285 | 20231006 | 145400 | 1263286930 | 4460 | 4460 | 4460 | 4460 | 10 |
| 286 | 20231006 | 145300 | 1263242330 | 4460 | 4460 | 4460 | 4460 | 3 |
| 287 | 20231006 | 145200 | 1263228950 | 4465 | 4460 | 4465 | 4460 | 522 |
| 288 | 20231006 | 145100 | 1260900780 | 4465 | 4465 | 4465 | 4465 | 20 |
| 289 | 20231006 | 145000 | 1260811480 | 4460 | 4460 | 4460 | 4460 | 10 |
| 290 | 20231006 | 144900 | 1260766880 | 4465 | 4460 | 4465 | 4460 | 1855 |
| 291 | 20231006 | 144800 | 1252493365 | 4465 | 4465 | 4465 | 4465 | 1 |
| 292 | 20231006 | 144700 | 1252488900 | 4460 | 4460 | 4460 | 4460 | 18 |
| 293 | 20231006 | 144600 | 1252408620 | 4465 | 4465 | 4465 | 4465 | 12 |
| 294 | 20231006 | 144500 | 1252355040 | 4460 | 4460 | 4460 | 4460 | 113 |
| 295 | 20231006 | 144400 | 1251851060 | 4465 | 4465 | 4465 | 4465 | 1248 |
| 296 | 20231006 | 144300 | 1246278740 | 4460 | 4470 | 4470 | 4460 | 2199 |
| 297 | 20231006 | 144200 | 1236462645 | 4470 | 4465 | 4470 | 4465 | 16 |
| 298 | 20231006 | 144100 | 1236391140 | 4465 | 4465 | 4465 | 4465 | 24 |
| 299 | 20231006 | 144000 | 1236283980 | 4470 | 4470 | 4470 | 4470 | 53 |
| 300 | 20231006 | 143900 | 1236047070 | 4465 | 4465 | 4465 | 4465 | 0 |
| 301 | 20231006 | 143800 | 1236047070 | 4465 | 4465 | 4465 | 4465 | 13 |
| 302 | 20231006 | 143700 | 1235989025 | 4465 | 4470 | 4470 | 4465 | 14 |
| 303 | 20231006 | 143600 | 1235926450 | 4465 | 4470 | 4470 | 4465 | 118 |
| 304 | 20231006 | 143500 | 1235399555 | 4465 | 4465 | 4465 | 4465 | 54 |
| 305 | 20231006 | 143400 | 1235158445 | 4465 | 4465 | 4465 | 4465 | 11 |
| 306 | 20231006 | 143300 | 1235109330 | 4470 | 4470 | 4470 | 4470 | 12 |
| 307 | 20231006 | 143200 | 1235055690 | 4475 | 4470 | 4475 | 4470 | 118 |
| 308 | 20231006 | 143100 | 1234527670 | 4470 | 4470 | 4470 | 4470 | 1051 |
| 309 | 20231006 | 143000 | 1229829700 | 4470 | 4470 | 4470 | 4470 | 400 |
| 310 | 20231006 | 142900 | 1228041700 | 4470 | 4470 | 4470 | 4470 | 11 |
| 311 | 20231006 | 142800 | 1227992530 | 4475 | 4475 | 4475 | 4475 | 130 |
| 312 | 20231006 | 142700 | 1227410780 | 4470 | 4470 | 4470 | 4470 | 12 |
| 313 | 20231006 | 142600 | 1227357140 | 4470 | 4470 | 4470 | 4470 | 0 |
| 314 | 20231006 | 142500 | 1227357140 | 4470 | 4470 | 4470 | 4470 | 13 |
| 315 | 20231006 | 142400 | 1227299030 | 4475 | 4475 | 4475 | 4475 | 12 |
| 316 | 20231006 | 142300 | 1227245330 | 4475 | 4475 | 4475 | 4475 | 0 |
| 317 | 20231006 | 142200 | 1227245330 | 4475 | 4475 | 4475 | 4470 | 248 |
| 318 | 20231006 | 142100 | 1226135590 | 4475 | 4480 | 4480 | 4470 | 4740 |
| 319 | 20231006 | 142000 | 1204935925 | 4475 | 4475 | 4475 | 4475 | 14 |
| 320 | 20231006 | 141900 | 1204873275 | 4480 | 4480 | 4480 | 4480 | 13 |
| 321 | 20231006 | 141800 | 1204815035 | 4480 | 4470 | 4480 | 4470 | 16 |
| 322 | 20231006 | 141700 | 1204743465 | 4480 | 4480 | 4480 | 4480 | 0 |
| 323 | 20231006 | 141600 | 1204743465 | 4480 | 4470 | 4480 | 4470 | 13 |
| 324 | 20231006 | 141500 | 1204685340 | 4475 | 4475 | 4475 | 4475 | 12 |
| 325 | 20231006 | 141400 | 1204631640 | 4470 | 4470 | 4470 | 4470 | 109 |
| 326 | 20231006 | 141300 | 1204144410 | 4470 | 4470 | 4470 | 4470 | 11 |
| 327 | 20231006 | 141200 | 1204095240 | 4475 | 4475 | 4475 | 4475 | 20 |
| 328 | 20231006 | 141100 | 1204005740 | 4470 | 4480 | 4480 | 4470 | 182 |
| 329 | 20231006 | 141000 | 1203192190 | 4475 | 4480 | 4480 | 4475 | 2101 |
| 330 | 20231006 | 140900 | 1193790155 | 4475 | 4480 | 4480 | 4475 | 131 |
| 331 | 20231006 | 140800 | 1193203595 | 4475 | 4475 | 4475 | 4475 | 500 |
| 332 | 20231006 | 140700 | 1190966095 | 4475 | 4475 | 4475 | 4475 | 12 |
| 333 | 20231006 | 140600 | 1190912395 | 4480 | 4480 | 4480 | 4480 | 12 |
| 334 | 20231006 | 140500 | 1190858635 | 4475 | 4475 | 4475 | 4475 | 0 |
| 335 | 20231006 | 140400 | 1190858635 | 4475 | 4475 | 4475 | 4475 | 11 |
| 336 | 20231006 | 140300 | 1190809410 | 4475 | 4475 | 4475 | 4475 | 4 |
| 337 | 20231006 | 140200 | 1190791510 | 4475 | 4475 | 4475 | 4475 | 12 |
| 338 | 20231006 | 140100 | 1190737810 | 4480 | 4475 | 4480 | 4475 | 14 |
| 339 | 20231006 | 140000 | 1190675095 | 4475 | 4475 | 4475 | 4475 | 10 |
| 340 | 20231006 | 135900 | 1190630345 | 4475 | 4475 | 4475 | 4475 | 1 |
| 341 | 20231006 | 135800 | 1190625870 | 4475 | 4475 | 4475 | 4475 | 3 |
| 342 | 20231006 | 135700 | 1190612445 | 4475 | 4480 | 4480 | 4475 | 24 |
| 343 | 20231006 | 135600 | 1190504985 | 4475 | 4475 | 4475 | 4475 | 0 |
| 344 | 20231006 | 135500 | 1190504985 | 4475 | 4475 | 4475 | 4475 | 10 |
| 345 | 20231006 | 135400 | 1190460235 | 4480 | 4480 | 4480 | 4480 | 0 |
| 346 | 20231006 | 135300 | 1190460235 | 4480 | 4470 | 4480 | 4470 | 73 |
| 347 | 20231006 | 135200 | 1190133315 | 4480 | 4475 | 4480 | 4475 | 662 |
| 348 | 20231006 | 135100 | 1187170805 | 4470 | 4470 | 4470 | 4470 | 11 |
| 349 | 20231006 | 135000 | 1187121635 | 4475 | 4475 | 4475 | 4475 | 10 |
| 350 | 20231006 | 134900 | 1187076885 | 4470 | 4470 | 4470 | 4470 | 0 |
| 351 | 20231006 | 134800 | 1187076885 | 4470 | 4475 | 4475 | 4470 | 149 |
| 352 | 20231006 | 134700 | 1186410165 | 4475 | 4475 | 4475 | 4475 | 184 |
| 353 | 20231006 | 134600 | 1185586765 | 4480 | 4475 | 4480 | 4475 | 1206 |
| 354 | 20231006 | 134500 | 1180186895 | 4470 | 4470 | 4470 | 4470 | 1 |
| 355 | 20231006 | 134400 | 1180182425 | 4470 | 4475 | 4475 | 4470 | 51 |
| 356 | 20231006 | 134300 | 1179954255 | 4475 | 4470 | 4475 | 4470 | 47 |
| 357 | 20231006 | 134200 | 1179743935 | 4470 | 4470 | 4470 | 4470 | 11 |
| 358 | 20231006 | 134100 | 1179694765 | 4470 | 4470 | 4470 | 4470 | 3 |
| 359 | 20231006 | 134000 | 1179681355 | 4470 | 4470 | 4470 | 4470 | 0 |
| 360 | 20231006 | 133900 | 1179681355 | 4470 | 4475 | 4475 | 4470 | 24 |
| 361 | 20231006 | 133800 | 1179574015 | 4470 | 4470 | 4470 | 4470 | 0 |
| 362 | 20231006 | 133700 | 1179574015 | 4470 | 4470 | 4470 | 4470 | 11 |
| 363 | 20231006 | 133600 | 1179524845 | 4470 | 4470 | 4475 | 4470 | 920 |
| 364 | 20231006 | 133500 | 1175411225 | 4465 | 4465 | 4465 | 4465 | 11 |
| 365 | 20231006 | 133400 | 1175362110 | 4470 | 4465 | 4470 | 4465 | 1022 |
| 366 | 20231006 | 133300 | 1170798820 | 4465 | 4460 | 4465 | 4460 | 14 |
| 367 | 20231006 | 133200 | 1170736370 | 4460 | 4460 | 4460 | 4460 | 0 |
| 368 | 20231006 | 133100 | 1170736370 | 4460 | 4460 | 4460 | 4460 | 0 |
| 369 | 20231006 | 133000 | 1170736370 | 4460 | 4465 | 4465 | 4460 | 195 |
| 370 | 20231006 | 132900 | 1169865760 | 4465 | 4465 | 4465 | 4465 | 6 |
| 371 | 20231006 | 132800 | 1169838970 | 4465 | 4465 | 4465 | 4460 | 22 |
| 372 | 20231006 | 132700 | 1169740800 | 4465 | 4470 | 4470 | 4460 | 7126 |
| 373 | 20231006 | 132600 | 1137943565 | 4470 | 4475 | 4475 | 4470 | 34 |
| 374 | 20231006 | 132500 | 1137791470 | 4475 | 4470 | 4475 | 4470 | 182 |
| 375 | 20231006 | 132400 | 1136977035 | 4475 | 4475 | 4475 | 4475 | 2 |
| 376 | 20231006 | 132300 | 1136968085 | 4470 | 4470 | 4470 | 4470 | 10 |
| 377 | 20231006 | 132200 | 1136923385 | 4470 | 4470 | 4470 | 4470 | 1 |
| 378 | 20231006 | 132100 | 1136918915 | 4470 | 4470 | 4475 | 4470 | 25 |
| 379 | 20231006 | 132000 | 1136807105 | 4470 | 4470 | 4470 | 4470 | 0 |
| 380 | 20231006 | 131900 | 1136807105 | 4470 | 4470 | 4470 | 4470 | 23 |
| 381 | 20231006 | 131800 | 1136704295 | 4470 | 4470 | 4470 | 4470 | 0 |
| 382 | 20231006 | 131700 | 1136704295 | 4470 | 4475 | 4475 | 4470 | 24 |
| 383 | 20231006 | 131600 | 1136596955 | 4470 | 4475 | 4475 | 4470 | 174 |
| 384 | 20231006 | 131500 | 1135819170 | 4475 | 4475 | 4475 | 4475 | 71 |
| 385 | 20231006 | 131400 | 1135501445 | 4470 | 4465 | 4475 | 4465 | 7877 |
| 386 | 20231006 | 131300 | 1100322725 | 4460 | 4460 | 4460 | 4460 | 0 |
| 387 | 20231006 | 131200 | 1100322725 | 4460 | 4465 | 4465 | 4460 | 177 |
| 388 | 20231006 | 131100 | 1099532475 | 4465 | 4465 | 4465 | 4465 | 51 |
| 389 | 20231006 | 131000 | 1099304760 | 4460 | 4460 | 4460 | 4460 | 1011 |
| 390 | 20231006 | 130900 | 1094795700 | 4460 | 4460 | 4460 | 4460 | 0 |
| 391 | 20231006 | 130800 | 1094795700 | 4460 | 4460 | 4465 | 4460 | 30 |
| 392 | 20231006 | 130700 | 1094661830 | 4460 | 4460 | 4460 | 4460 | 576 |
| 393 | 20231006 | 130600 | 1092092870 | 4460 | 4460 | 4460 | 4460 | 8 |
| 394 | 20231006 | 130500 | 1092057190 | 4460 | 4465 | 4465 | 4460 | 12 |
| 395 | 20231006 | 130400 | 1092003665 | 4465 | 4465 | 4465 | 4465 | 10 |
| 396 | 20231006 | 130300 | 1091959015 | 4465 | 4460 | 4465 | 4460 | 27 |
| 397 | 20231006 | 130200 | 1091838535 | 4460 | 4460 | 4465 | 4460 | 304 |
| 398 | 20231006 | 130100 | 1090482690 | 4465 | 4460 | 4465 | 4460 | 114 |
| 399 | 20231006 | 130000 | 1089974245 | 4465 | 4465 | 4465 | 4465 | 50 |
| 400 | 20231006 | 125900 | 1089750995 | 4465 | 4460 | 4465 | 4460 | 23 |
| 401 | 20231006 | 125800 | 1089648355 | 4465 | 4465 | 4465 | 4465 | 1 |
| 402 | 20231006 | 125700 | 1089643890 | 4460 | 4455 | 4460 | 4455 | 1383 |
| 403 | 20231006 | 125600 | 1083476005 | 4455 | 4460 | 4460 | 4455 | 1099 |
| 404 | 20231006 | 125500 | 1078574960 | 4455 | 4455 | 4455 | 4455 | 231 |
| 405 | 20231006 | 125400 | 1077545855 | 4455 | 4450 | 4455 | 4445 | 2380 |
| 406 | 20231006 | 125300 | 1066959490 | 4455 | 4455 | 4455 | 4455 | 110 |
| 407 | 20231006 | 125200 | 1066469440 | 4455 | 4450 | 4455 | 4445 | 28 |
| 408 | 20231006 | 125100 | 1066344910 | 4455 | 4445 | 4455 | 4445 | 1003 |
| 409 | 20231006 | 125000 | 1061881555 | 4450 | 4445 | 4450 | 4445 | 15 |
| 410 | 20231006 | 124900 | 1061814810 | 4445 | 4445 | 4450 | 4445 | 14 |
| 411 | 20231006 | 124800 | 1061752575 | 4445 | 4445 | 4445 | 4445 | 942 |
| 412 | 20231006 | 124700 | 1057565385 | 4440 | 4440 | 4440 | 4440 | 13 |
| 413 | 20231006 | 124600 | 1057507665 | 4440 | 4445 | 4445 | 4440 | 84 |
| 414 | 20231006 | 124500 | 1057134300 | 4445 | 4440 | 4445 | 4440 | 25 |
| 415 | 20231006 | 124400 | 1057023235 | 4445 | 4445 | 4445 | 4445 | 0 |
| 416 | 20231006 | 124300 | 1057023235 | 4445 | 4440 | 4445 | 4440 | 2234 |
| 417 | 20231006 | 124200 | 1047094215 | 4445 | 4445 | 4445 | 4445 | 220 |
| 418 | 20231006 | 124100 | 1046116315 | 4440 | 4445 | 4445 | 4440 | 15 |
| 419 | 20231006 | 124000 | 1046049655 | 4440 | 4435 | 4440 | 4435 | 2496 |
| 420 | 20231006 | 123900 | 1034967470 | 4435 | 4435 | 4435 | 4435 | 0 |
| 421 | 20231006 | 123800 | 1034967470 | 4435 | 4435 | 4435 | 4435 | 12 |
| 422 | 20231006 | 123700 | 1034914250 | 4440 | 4440 | 4440 | 4440 | 0 |
| 423 | 20231006 | 123600 | 1034914250 | 4440 | 4435 | 4440 | 4435 | 91 |
| 424 | 20231006 | 123500 | 1034510260 | 4435 | 4435 | 4435 | 4435 | 587 |
| 425 | 20231006 | 123400 | 1031906915 | 4435 | 4435 | 4435 | 4435 | 13 |
| 426 | 20231006 | 123300 | 1031849260 | 4435 | 4435 | 4435 | 4435 | 0 |
| 427 | 20231006 | 123200 | 1031849260 | 4435 | 4440 | 4440 | 4435 | 24 |
| 428 | 20231006 | 123100 | 1031742750 | 4435 | 4435 | 4435 | 4435 | 11 |
| 429 | 20231006 | 123000 | 1031693965 | 4440 | 4435 | 4440 | 4435 | 13 |
| 430 | 20231006 | 122900 | 1031636260 | 4435 | 4440 | 4440 | 4435 | 260 |
| 431 | 20231006 | 122800 | 1030481910 | 4440 | 4440 | 4440 | 4440 | 0 |
| 432 | 20231006 | 122700 | 1030481910 | 4440 | 4435 | 4440 | 4435 | 24 |
| 433 | 20231006 | 122600 | 1030375410 | 4435 | 4435 | 4435 | 4435 | 0 |
| 434 | 20231006 | 122500 | 1030375410 | 4435 | 4435 | 4435 | 4435 | 11 |
| 435 | 20231006 | 122400 | 1030326625 | 4435 | 4435 | 4435 | 4435 | 3 |
| 436 | 20231006 | 122300 | 1030313320 | 4440 | 4440 | 4445 | 4440 | 689 |
| 437 | 20231006 | 122200 | 1027254100 | 4440 | 4440 | 4445 | 4440 | 1215 |
| 438 | 20231006 | 122100 | 1021859485 | 4440 | 4445 | 4445 | 4440 | 330 |
| 439 | 20231006 | 122000 | 1020394135 | 4445 | 4440 | 4445 | 4440 | 12 |
| 440 | 20231006 | 121900 | 1020340850 | 4445 | 4445 | 4445 | 4440 | 5 |
| 441 | 20231006 | 121800 | 1020318640 | 4445 | 4445 | 4445 | 4440 | 31 |
| 442 | 20231006 | 121700 | 1020180905 | 4445 | 4445 | 4445 | 4445 | 1 |
| 443 | 20231006 | 121600 | 1020176460 | 4440 | 4440 | 4440 | 4440 | 5 |
| 444 | 20231006 | 121500 | 1020154260 | 4440 | 4440 | 4440 | 4440 | 5 |
| 445 | 20231006 | 121400 | 1020132060 | 4440 | 4440 | 4445 | 4440 | 62 |
| 446 | 20231006 | 121300 | 1019856715 | 4440 | 4440 | 4440 | 4440 | 20 |
| 447 | 20231006 | 121200 | 1019767915 | 4440 | 4440 | 4440 | 4440 | 308 |
| 448 | 20231006 | 121100 | 1018400395 | 4440 | 4440 | 4440 | 4440 | 10 |
| 449 | 20231006 | 121000 | 1018355995 | 4445 | 4445 | 4445 | 4445 | 100 |
| 450 | 20231006 | 120900 | 1017911495 | 4445 | 4445 | 4445 | 4445 | 1444 |
| 451 | 20231006 | 120800 | 1011492915 | 4445 | 4445 | 4445 | 4445 | 3 |
| 452 | 20231006 | 120700 | 1011479580 | 4445 | 4445 | 4445 | 4445 | 5 |
| 453 | 20231006 | 120600 | 1011457355 | 4445 | 4450 | 4450 | 4445 | 48 |
| 454 | 20231006 | 120500 | 1011243785 | 4450 | 4450 | 4450 | 4450 | 12 |
| 455 | 20231006 | 120400 | 1011190385 | 4445 | 4445 | 4450 | 4445 | 1276 |
| 456 | 20231006 | 120300 | 1005513565 | 4440 | 4445 | 4445 | 4440 | 104 |
| 457 | 20231006 | 120200 | 1005051790 | 4440 | 4440 | 4440 | 4440 | 15 |
| 458 | 20231006 | 120100 | 1004985190 | 4445 | 4445 | 4445 | 4445 | 0 |
| 459 | 20231006 | 120000 | 1004985190 | 4445 | 4440 | 4445 | 4440 | 527 |
| 460 | 20231006 | 115900 | 1002642805 | 4440 | 4440 | 4440 | 4440 | 0 |
| 461 | 20231006 | 115800 | 1002642805 | 4440 | 4440 | 4440 | 4440 | 563 |
| 462 | 20231006 | 115700 | 1000143085 | 4440 | 4445 | 4445 | 4440 | 238 |
| 463 | 20231006 | 115600 | 999085200 | 4445 | 4440 | 4445 | 4440 | 1028 |
| 464 | 20231006 | 115500 | 994515815 | 4440 | 4440 | 4440 | 4440 | 118 |
| 465 | 20231006 | 115400 | 993991895 | 4440 | 4440 | 4450 | 4440 | 1464 |
| 466 | 20231006 | 115300 | 987483715 | 4430 | 4435 | 4435 | 4430 | 1751 |
| 467 | 20231006 | 115200 | 979718090 | 4430 | 4435 | 4435 | 4430 | 27 |
| 468 | 20231006 | 115100 | 979598420 | 4430 | 4430 | 4430 | 4430 | 28 |
| 469 | 20231006 | 115000 | 979474380 | 4430 | 4430 | 4430 | 4430 | 0 |
| 470 | 20231006 | 114900 | 979474380 | 4430 | 4450 | 4450 | 4420 | 14191 |
| 471 | 20231006 | 114800 | 916615535 | 4450 | 4455 | 4455 | 4450 | 10 |
| 472 | 20231006 | 114700 | 916571015 | 4455 | 4450 | 4455 | 4450 | 423 |
| 473 | 20231006 | 114600 | 914688355 | 4450 | 4450 | 4450 | 4450 | 47 |
| 474 | 20231006 | 114500 | 914479205 | 4450 | 4450 | 4450 | 4450 | 15 |
| 475 | 20231006 | 114400 | 914412455 | 4460 | 4450 | 4460 | 4450 | 2212 |
| 476 | 20231006 | 114300 | 904559300 | 4445 | 4450 | 4450 | 4445 | 26 |
| 477 | 20231006 | 114200 | 904443670 | 4445 | 4445 | 4450 | 4445 | 287 |
| 478 | 20231006 | 114100 | 903166650 | 4450 | 4435 | 4450 | 4435 | 4245 |
| 479 | 20231006 | 114000 | 884296450 | 4435 | 4435 | 4435 | 4435 | 22 |
| 480 | 20231006 | 113900 | 884198880 | 4435 | 4435 | 4435 | 4435 | 16 |
| 481 | 20231006 | 113800 | 884127920 | 4440 | 4435 | 4440 | 4435 | 28 |
| 482 | 20231006 | 113700 | 884003670 | 4435 | 4440 | 4440 | 4435 | 27 |
| 483 | 20231006 | 113600 | 883883850 | 4435 | 4435 | 4435 | 4435 | 15 |
| 484 | 20231006 | 113500 | 883817325 | 4435 | 4435 | 4435 | 4435 | 14 |
| 485 | 20231006 | 113400 | 883755235 | 4435 | 4440 | 4440 | 4435 | 27 |
| 486 | 20231006 | 113300 | 883635430 | 4435 | 4435 | 4435 | 4435 | 25 |
| 487 | 20231006 | 113200 | 883524555 | 4435 | 4435 | 4435 | 4435 | 0 |
| 488 | 20231006 | 113100 | 883524555 | 4435 | 4435 | 4435 | 4435 | 20 |
| 489 | 20231006 | 113000 | 883435855 | 4435 | 4435 | 4435 | 4435 | 11 |
| 490 | 20231006 | 112900 | 883387070 | 4440 | 4435 | 4440 | 4435 | 27 |
| 491 | 20231006 | 112800 | 883267265 | 4435 | 4435 | 4435 | 4435 | 11 |
| 492 | 20231006 | 112700 | 883218480 | 4435 | 4435 | 4435 | 4435 | 14 |
| 493 | 20231006 | 112600 | 883156390 | 4435 | 4435 | 4435 | 4435 | 41 |
| 494 | 20231006 | 112500 | 882974555 | 4435 | 4440 | 4440 | 4435 | 27 |
| 495 | 20231006 | 112400 | 882854750 | 4435 | 4435 | 4435 | 4435 | 30 |
| 496 | 20231006 | 112300 | 882721700 | 4435 | 4435 | 4435 | 4435 | 10 |
| 497 | 20231006 | 112200 | 882677350 | 4435 | 4430 | 4440 | 4430 | 927 |
| 498 | 20231006 | 112100 | 878564905 | 4430 | 4435 | 4435 | 4430 | 9 |
| 499 | 20231006 | 112000 | 878525015 | 4435 | 4440 | 4440 | 4435 | 3905 |
| 500 | 20231006 | 111900 | 861191725 | 4440 | 4440 | 4445 | 4440 | 25 |
| 501 | 20231006 | 111800 | 861080675 | 4445 | 4445 | 4445 | 4440 | 1112 |
| 502 | 20231006 | 111700 | 856137910 | 4440 | 4440 | 4445 | 4440 | 23 |
| 503 | 20231006 | 111600 | 856035740 | 4440 | 4445 | 4445 | 4440 | 27 |
| 504 | 20231006 | 111500 | 855915795 | 4445 | 4440 | 4445 | 4440 | 36 |
| 505 | 20231006 | 111400 | 855755905 | 4445 | 4445 | 4445 | 4445 | 225 |
| 506 | 20231006 | 111300 | 854755780 | 4440 | 4440 | 4445 | 4440 | 25 |
| 507 | 20231006 | 111200 | 854644775 | 4440 | 4440 | 4440 | 4440 | 6 |
| 508 | 20231006 | 111100 | 854618135 | 4445 | 4440 | 4445 | 4440 | 26 |
| 509 | 20231006 | 111000 | 854502635 | 4440 | 4445 | 4445 | 4440 | 12 |
| 510 | 20231006 | 110900 | 854449350 | 4445 | 4445 | 4445 | 4445 | 570 |
| 511 | 20231006 | 110800 | 851915700 | 4445 | 4440 | 4445 | 4440 | 54 |
| 512 | 20231006 | 110700 | 851675740 | 4445 | 4445 | 4450 | 4445 | 1022 |
| 513 | 20231006 | 110600 | 847132890 | 4440 | 4445 | 4445 | 4440 | 16 |
| 514 | 20231006 | 110500 | 847061795 | 4445 | 4440 | 4445 | 4440 | 1478 |
| 515 | 20231006 | 110400 | 840492090 | 4440 | 4445 | 4445 | 4440 | 132 |
| 516 | 20231006 | 110300 | 839906005 | 4445 | 4445 | 4445 | 4445 | 5 |
| 517 | 20231006 | 110200 | 839883780 | 4445 | 4440 | 4445 | 4440 | 1531 |
| 518 | 20231006 | 110100 | 833081075 | 4440 | 4440 | 4440 | 4440 | 11 |
| 519 | 20231006 | 110000 | 833032235 | 4440 | 4445 | 4450 | 4440 | 1113 |
| 520 | 20231006 | 105900 | 828083580 | 4445 | 4445 | 4445 | 4440 | 295 |
| 521 | 20231006 | 105800 | 826772365 | 4440 | 4445 | 4445 | 4440 | 33 |
| 522 | 20231006 | 105700 | 826625755 | 4440 | 4440 | 4445 | 4440 | 38 |
| 523 | 20231006 | 105600 | 826456985 | 4445 | 4445 | 4445 | 4445 | 10 |
| 524 | 20231006 | 105500 | 826412535 | 4440 | 4440 | 4440 | 4440 | 21 |
| 525 | 20231006 | 105400 | 826319295 | 4440 | 4450 | 4450 | 4440 | 86 |
| 526 | 20231006 | 105300 | 825936655 | 4450 | 4445 | 4450 | 4445 | 468 |
| 527 | 20231006 | 105200 | 823856335 | 4445 | 4445 | 4445 | 4445 | 11 |
| 528 | 20231006 | 105100 | 823807440 | 4445 | 4445 | 4445 | 4445 | 18 |
| 529 | 20231006 | 105000 | 823727430 | 4445 | 4455 | 4455 | 4445 | 28 |
| 530 | 20231006 | 104900 | 823602950 | 4460 | 4435 | 4460 | 4435 | 900 |
| 531 | 20231006 | 104800 | 819602580 | 4435 | 4445 | 4445 | 4430 | 3209 |
| 532 | 20231006 | 104700 | 805358100 | 4450 | 4450 | 4450 | 4450 | 797 |
| 533 | 20231006 | 104600 | 801811450 | 4450 | 4450 | 4450 | 4450 | 31 |
| 534 | 20231006 | 104500 | 801673500 | 4450 | 4450 | 4450 | 4450 | 366 |
| 535 | 20231006 | 104400 | 800044800 | 4450 | 4450 | 4450 | 4445 | 144 |
| 536 | 20231006 | 104300 | 799404075 | 4450 | 4450 | 4450 | 4450 | 24 |
| 537 | 20231006 | 104200 | 799297275 | 4445 | 4445 | 4450 | 4445 | 1673 |
| 538 | 20231006 | 104100 | 791860320 | 4450 | 4470 | 4470 | 4450 | 9391 |
| 539 | 20231006 | 104000 | 749932885 | 4475 | 4465 | 4475 | 4465 | 1537 |
| 540 | 20231006 | 103900 | 743068825 | 4465 | 4450 | 4465 | 4450 | 2631 |
| 541 | 20231006 | 103800 | 731329895 | 4450 | 4450 | 4450 | 4450 | 262 |
| 542 | 20231006 | 103700 | 730163995 | 4450 | 4450 | 4450 | 4450 | 820 |
| 543 | 20231006 | 103600 | 726514995 | 4450 | 4450 | 4450 | 4445 | 32 |
| 544 | 20231006 | 103500 | 726372670 | 4450 | 4445 | 4450 | 4445 | 1844 |
| 545 | 20231006 | 103400 | 718176030 | 4445 | 4445 | 4445 | 4445 | 1125 |
| 546 | 20231006 | 103300 | 713175405 | 4440 | 4440 | 4450 | 4440 | 3919 |
| 547 | 20231006 | 103200 | 695755360 | 4430 | 4420 | 4430 | 4420 | 4355 |
| 548 | 20231006 | 103100 | 676473955 | 4425 | 4420 | 4425 | 4420 | 1029 |
| 549 | 20231006 | 103000 | 671925715 | 4420 | 4420 | 4420 | 4415 | 4093 |
| 550 | 20231006 | 102900 | 653834730 | 4420 | 4415 | 4420 | 4415 | 2432 |
| 551 | 20231006 | 102800 | 643085295 | 4415 | 4415 | 4415 | 4415 | 15 |
| 552 | 20231006 | 102700 | 643019070 | 4415 | 4425 | 4425 | 4415 | 2615 |
| 553 | 20231006 | 102600 | 631461300 | 4425 | 4430 | 4430 | 4420 | 38 |
| 554 | 20231006 | 102500 | 631293215 | 4420 | 4420 | 4420 | 4420 | 0 |
| 555 | 20231006 | 102400 | 631293215 | 4420 | 4410 | 4465 | 4410 | 31427 |
| 556 | 20231006 | 102300 | 492542210 | 4410 | 4405 | 4410 | 4405 | 843 |
| 557 | 20231006 | 102200 | 488826905 | 4410 | 4410 | 4410 | 4410 | 14 |
| 558 | 20231006 | 102100 | 488765165 | 4410 | 4410 | 4410 | 4405 | 2145 |
| 559 | 20231006 | 102000 | 479306355 | 4410 | 4410 | 4410 | 4405 | 1932 |
| 560 | 20231006 | 101900 | 470787630 | 4405 | 4410 | 4410 | 4405 | 465 |
| 561 | 20231006 | 101800 | 468737055 | 4410 | 4410 | 4410 | 4405 | 256 |
| 562 | 20231006 | 101700 | 467609145 | 4405 | 4410 | 4410 | 4405 | 1160 |
| 563 | 20231006 | 101600 | 462493620 | 4410 | 4410 | 4410 | 4405 | 20 |
| 564 | 20231006 | 101500 | 462405425 | 4405 | 4410 | 4410 | 4405 | 223 |
| 565 | 20231006 | 101400 | 461422995 | 4410 | 4410 | 4410 | 4405 | 3354 |
| 566 | 20231006 | 101300 | 446633955 | 4410 | 4415 | 4415 | 4405 | 4213 |
| 567 | 20231006 | 101200 | 428056635 | 4415 | 4425 | 4425 | 4415 | 7376 |
| 568 | 20231006 | 101100 | 395447900 | 4425 | 4425 | 4425 | 4425 | 3019 |
| 569 | 20231006 | 101000 | 382088825 | 4425 | 4420 | 4425 | 4420 | 57 |
| 570 | 20231006 | 100900 | 381836680 | 4420 | 4435 | 4435 | 4420 | 12659 |
| 571 | 20231006 | 100800 | 325781880 | 4435 | 4435 | 4435 | 4430 | 3476 |
| 572 | 20231006 | 100700 | 310365895 | 4440 | 4445 | 4445 | 4440 | 7074 |
| 573 | 20231006 | 100600 | 278935690 | 4450 | 4455 | 4455 | 4450 | 8110 |
| 574 | 20231006 | 100500 | 242825245 | 4455 | 4455 | 4455 | 4455 | 14 |
| 575 | 20231006 | 100400 | 242762875 | 4460 | 4460 | 4460 | 4460 | 3280 |
| 576 | 20231006 | 100300 | 228134075 | 4460 | 4460 | 4460 | 4460 | 65 |
| 577 | 20231006 | 100200 | 227844175 | 4465 | 4465 | 4465 | 4465 | 2495 |
| 578 | 20231006 | 100100 | 216704000 | 4465 | 4470 | 4470 | 4465 | 4231 |
| 579 | 20231006 | 100000 | 197812570 | 4470 | 4470 | 4470 | 4470 | 458 |
| 580 | 20231006 | 095900 | 195765310 | 4470 | 4480 | 4480 | 4470 | 3031 |
| 581 | 20231006 | 095800 | 182207380 | 4480 | 4480 | 4480 | 4480 | 2333 |
| 582 | 20231006 | 095700 | 171755540 | 4480 | 4485 | 4485 | 4480 | 15 |
| 583 | 20231006 | 095600 | 171688335 | 4480 | 4480 | 4480 | 4480 | 15 |
| 584 | 20231006 | 095500 | 171621135 | 4485 | 4480 | 4485 | 4480 | 14 |
| 585 | 20231006 | 095400 | 171558350 | 4485 | 4480 | 4485 | 4480 | 16 |
| 586 | 20231006 | 095300 | 171486665 | 4485 | 4485 | 4485 | 4485 | 2 |
| 587 | 20231006 | 095200 | 171477695 | 4480 | 4485 | 4485 | 4480 | 15 |
| 588 | 20231006 | 095100 | 171410490 | 4485 | 4480 | 4485 | 4480 | 15 |
| 589 | 20231006 | 095000 | 171343220 | 4480 | 4485 | 4485 | 4480 | 1209 |
| 590 | 20231006 | 094900 | 165920930 | 4485 | 4480 | 4485 | 4480 | 673 |
| 591 | 20231006 | 094800 | 162903775 | 4480 | 4480 | 4480 | 4480 | 15 |
| 592 | 20231006 | 094700 | 162836575 | 4480 | 4480 | 4480 | 4480 | 14 |
| 593 | 20231006 | 094600 | 162773855 | 4485 | 4485 | 4485 | 4485 | 0 |
| 594 | 20231006 | 094500 | 162773855 | 4485 | 4470 | 4485 | 4465 | 4230 |
| 595 | 20231006 | 094400 | 143855305 | 4470 | 4470 | 4470 | 4470 | 44 |
| 596 | 20231006 | 094300 | 143658625 | 4470 | 4485 | 4485 | 4465 | 6256 |
| 597 | 20231006 | 094200 | 115665505 | 4485 | 4485 | 4485 | 4485 | 601 |
| 598 | 20231006 | 094100 | 112970020 | 4485 | 4490 | 4490 | 4485 | 1939 |
| 599 | 20231006 | 094000 | 104263980 | 4490 | 4490 | 4490 | 4490 | 0 |
| 600 | 20231006 | 093900 | 104263980 | 4490 | 4495 | 4495 | 4490 | 17 |
| 601 | 20231006 | 093800 | 104187640 | 4490 | 4490 | 4490 | 4490 | 15 |
| 602 | 20231006 | 093700 | 104120290 | 4490 | 4490 | 4490 | 4490 | 0 |
| 603 | 20231006 | 093600 | 104120290 | 4490 | 4490 | 4495 | 4490 | 44 |
| 604 | 20231006 | 093500 | 103922680 | 4495 | 4495 | 4495 | 4495 | 4 |
| 605 | 20231006 | 093400 | 103904700 | 4490 | 4490 | 4490 | 4490 | 15 |
| 606 | 20231006 | 093300 | 103837350 | 4495 | 4495 | 4495 | 4495 | 1 |
| 607 | 20231006 | 093200 | 103832855 | 4490 | 4495 | 4495 | 4490 | 32 |
| 608 | 20231006 | 093100 | 103689090 | 4495 | 4490 | 4495 | 4490 | 18 |
| 609 | 20231006 | 093000 | 103608250 | 4495 | 4495 | 4495 | 4495 | 58 |
| 610 | 20231006 | 092900 | 103347540 | 4490 | 4490 | 4490 | 4490 | 218 |
| 611 | 20231006 | 092800 | 102368720 | 4495 | 4495 | 4495 | 4495 | 20 |
| 612 | 20231006 | 092700 | 102278820 | 4495 | 4490 | 4495 | 4490 | 107 |
| 613 | 20231006 | 092600 | 101798180 | 4490 | 4490 | 4490 | 4490 | 151 |
| 614 | 20231006 | 092500 | 101120190 | 4490 | 4500 | 4500 | 4490 | 783 |
| 615 | 20231006 | 092400 | 97599335 | 4495 | 4495 | 4495 | 4495 | 0 |
| 616 | 20231006 | 092300 | 97599335 | 4495 | 4495 | 4495 | 4495 | 15 |
| 617 | 20231006 | 092200 | 97531910 | 4500 | 4500 | 4500 | 4500 | 84 |
| 618 | 20231006 | 092100 | 97153910 | 4505 | 4500 | 4505 | 4500 | 1243 |
| 619 | 20231006 | 092000 | 91555495 | 4495 | 4485 | 4495 | 4485 | 1479 |
| 620 | 20231006 | 091900 | 84911825 | 4485 | 4485 | 4485 | 4485 | 0 |
| 621 | 20231006 | 091800 | 84911825 | 4485 | 4495 | 4495 | 4485 | 495 |
| 622 | 20231006 | 091700 | 82689340 | 4495 | 4495 | 4495 | 4495 | 3 |
| 623 | 20231006 | 091600 | 82675855 | 4490 | 4495 | 4495 | 4490 | 16 |
| 624 | 20231006 | 091500 | 82604010 | 4495 | 4490 | 4495 | 4490 | 892 |
| 625 | 20231006 | 091400 | 78598055 | 4485 | 4495 | 4500 | 4485 | 3112 |
| 626 | 20231006 | 091300 | 64609710 | 4490 | 4490 | 4490 | 4490 | 15 |
| 627 | 20231006 | 091200 | 64542360 | 4490 | 4490 | 4490 | 4490 | 0 |
| 628 | 20231006 | 091100 | 64542360 | 4490 | 4500 | 4500 | 4490 | 423 |
| 629 | 20231006 | 091000 | 62639190 | 4500 | 4490 | 4500 | 4490 | 1861 |
| 630 | 20231006 | 090900 | 54276640 | 4485 | 4485 | 4485 | 4485 | 16 |
| 631 | 20231006 | 090800 | 54204880 | 4490 | 4490 | 4490 | 4485 | 1424 |
| 632 | 20231006 | 090700 | 47811125 | 4490 | 4485 | 4490 | 4485 | 374 |
| 633 | 20231006 | 090600 | 46133730 | 4485 | 4485 | 4490 | 4485 | 311 |
| 634 | 20231006 | 090500 | 44737485 | 4485 | 4490 | 4490 | 4485 | 266 |
| 635 | 20231006 | 090400 | 43543270 | 4490 | 4495 | 4495 | 4490 | 586 |
| 636 | 20231006 | 090300 | 40912105 | 4500 | 4495 | 4500 | 4490 | 15 |
| 637 | 20231006 | 090200 | 40844635 | 4500 | 4505 | 4505 | 4500 | 672 |
| 638 | 20231006 | 090100 | 37817610 | 4505 | 4525 | 4525 | 4505 | 3172 |
| 639 | 20231006 | 090000 | 23493610 | 4530 | 4565 | 4565 | 4525 | 5168 |