31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 193700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 45355 |
| 3 | 20231011 | 193600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 4 | 20231011 | 193500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 5 | 20231011 | 193400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 6 | 20231011 | 193300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 7 | 20231011 | 193200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 8 | 20231011 | 193100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 9 | 20231011 | 193000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 10 | 20231011 | 192900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 11 | 20231011 | 192800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 12 | 20231011 | 192700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 13 | 20231011 | 192600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 14 | 20231011 | 192500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 15 | 20231011 | 192400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 16 | 20231011 | 192300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 17 | 20231011 | 192200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 18 | 20231011 | 192100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 19 | 20231011 | 192000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 20 | 20231011 | 191900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 21 | 20231011 | 191800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 22 | 20231011 | 191700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 23 | 20231011 | 191600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 24 | 20231011 | 191500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 25 | 20231011 | 191400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 26 | 20231011 | 191300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 27 | 20231011 | 191200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 28 | 20231011 | 191100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 29 | 20231011 | 191000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 30 | 20231011 | 190900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 31 | 20231011 | 190800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 32 | 20231011 | 190700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 45355 |
| 33 | 20231011 | 190600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 34 | 20231011 | 190500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 35 | 20231011 | 190400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 36 | 20231011 | 190300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 37 | 20231011 | 190200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 38 | 20231011 | 190100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 39 | 20231011 | 190000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 40 | 20231011 | 185900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 41 | 20231011 | 185800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 42 | 20231011 | 185700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 43 | 20231011 | 185600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 44 | 20231011 | 185500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 45 | 20231011 | 185400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 46 | 20231011 | 185300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 47 | 20231011 | 185200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 48 | 20231011 | 185100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 49 | 20231011 | 185000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 50 | 20231011 | 184900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 51 | 20231011 | 184800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 52 | 20231011 | 184700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 53 | 20231011 | 184600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 54 | 20231011 | 184500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 55 | 20231011 | 184400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 56 | 20231011 | 184300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 57 | 20231011 | 184200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 58 | 20231011 | 184100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 59 | 20231011 | 184000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 60 | 20231011 | 183900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 61 | 20231011 | 183800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 62 | 20231011 | 183700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 45355 |
| 63 | 20231011 | 183600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 64 | 20231011 | 183500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 65 | 20231011 | 183400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 66 | 20231011 | 183300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 67 | 20231011 | 183200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 68 | 20231011 | 183100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 69 | 20231011 | 183000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 70 | 20231011 | 182900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 71 | 20231011 | 182800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 72 | 20231011 | 182700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 73 | 20231011 | 182600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 74 | 20231011 | 182500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 75 | 20231011 | 182400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 76 | 20231011 | 182300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 77 | 20231011 | 182200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 78 | 20231011 | 182100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 79 | 20231011 | 182000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 80 | 20231011 | 181900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 81 | 20231011 | 181800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 82 | 20231011 | 181700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 83 | 20231011 | 181600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 84 | 20231011 | 181500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 85 | 20231011 | 181400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 86 | 20231011 | 181300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 87 | 20231011 | 181200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 88 | 20231011 | 181100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 89 | 20231011 | 181000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 90 | 20231011 | 180900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 91 | 20231011 | 180800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 92 | 20231011 | 180700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 45355 |
| 93 | 20231011 | 180600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 94 | 20231011 | 180500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 95 | 20231011 | 180400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 96 | 20231011 | 180300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 97 | 20231011 | 180200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 98 | 20231011 | 180100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 99 | 20231011 | 180000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 100 | 20231011 | 175900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 101 | 20231011 | 175800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 102 | 20231011 | 175700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 103 | 20231011 | 175600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 104 | 20231011 | 175500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 105 | 20231011 | 175400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 106 | 20231011 | 175300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 107 | 20231011 | 175200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 108 | 20231011 | 175100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 109 | 20231011 | 175000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 110 | 20231011 | 174900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 111 | 20231011 | 174800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 112 | 20231011 | 174700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 113 | 20231011 | 174600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 114 | 20231011 | 174500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 115 | 20231011 | 174400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 116 | 20231011 | 174300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 117 | 20231011 | 174200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 118 | 20231011 | 174100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 119 | 20231011 | 174000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 120 | 20231011 | 173900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 121 | 20231011 | 173800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 122 | 20231011 | 173700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 45355 |
| 123 | 20231011 | 173600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 124 | 20231011 | 173500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 125 | 20231011 | 173400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 126 | 20231011 | 173300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 127 | 20231011 | 173200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 128 | 20231011 | 173100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 129 | 20231011 | 173000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 130 | 20231011 | 172900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 131 | 20231011 | 172800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 132 | 20231011 | 172700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 133 | 20231011 | 172600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 134 | 20231011 | 172500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 135 | 20231011 | 172400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 136 | 20231011 | 172300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 137 | 20231011 | 172200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 138 | 20231011 | 172100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 139 | 20231011 | 172000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 140 | 20231011 | 171900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 141 | 20231011 | 171800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 142 | 20231011 | 171700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 143 | 20231011 | 171600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 144 | 20231011 | 171500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 145 | 20231011 | 171400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 146 | 20231011 | 171300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 147 | 20231011 | 171200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 148 | 20231011 | 171100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 149 | 20231011 | 171000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 150 | 20231011 | 170900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 151 | 20231011 | 170800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 152 | 20231011 | 170700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 45355 |
| 153 | 20231011 | 170600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 154 | 20231011 | 170500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 155 | 20231011 | 170400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 156 | 20231011 | 170300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 157 | 20231011 | 170200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 158 | 20231011 | 170100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 159 | 20231011 | 170000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 160 | 20231011 | 165900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 161 | 20231011 | 165800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 162 | 20231011 | 165700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 163 | 20231011 | 165600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 164 | 20231011 | 165500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 165 | 20231011 | 165400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 166 | 20231011 | 165300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 167 | 20231011 | 165200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 168 | 20231011 | 165100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 169 | 20231011 | 165000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 170 | 20231011 | 164900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 171 | 20231011 | 164800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 172 | 20231011 | 164700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 173 | 20231011 | 164600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 174 | 20231011 | 164500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 175 | 20231011 | 164400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 176 | 20231011 | 164300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 177 | 20231011 | 164200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 178 | 20231011 | 164100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 179 | 20231011 | 164000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 180 | 20231011 | 163900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 181 | 20231011 | 163800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 182 | 20231011 | 163700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 45355 |
| 183 | 20231011 | 163600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 184 | 20231011 | 163500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 185 | 20231011 | 163400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 186 | 20231011 | 163300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 187 | 20231011 | 163200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 188 | 20231011 | 163100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 189 | 20231011 | 163000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 190 | 20231011 | 162900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 191 | 20231011 | 162800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 192 | 20231011 | 162700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 193 | 20231011 | 162600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 194 | 20231011 | 162500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 195 | 20231011 | 162400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 196 | 20231011 | 162300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 197 | 20231011 | 162200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 198 | 20231011 | 162100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 199 | 20231011 | 162000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 200 | 20231011 | 161900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 201 | 20231011 | 161800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 202 | 20231011 | 161700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 203 | 20231011 | 161600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 204 | 20231011 | 161500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 205 | 20231011 | 161400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 206 | 20231011 | 161300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 207 | 20231011 | 161200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 208 | 20231011 | 161100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 209 | 20231011 | 161000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 210 | 20231011 | 160900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 211 | 20231011 | 160800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 212 | 20231011 | 160700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 45355 |
| 213 | 20231011 | 160600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 214 | 20231011 | 160500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 215 | 20231011 | 160400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 216 | 20231011 | 160300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 217 | 20231011 | 160200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 218 | 20231011 | 160100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 219 | 20231011 | 160000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 220 | 20231011 | 155900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 221 | 20231011 | 155800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 222 | 20231011 | 155700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 223 | 20231011 | 155600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 224 | 20231011 | 155500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 225 | 20231011 | 155400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 226 | 20231011 | 155300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 227 | 20231011 | 155200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 228 | 20231011 | 155100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 229 | 20231011 | 155000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 230 | 20231011 | 154900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 231 | 20231011 | 154800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 232 | 20231011 | 154700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 233 | 20231011 | 154600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 234 | 20231011 | 154500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 235 | 20231011 | 154400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 236 | 20231011 | 154300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 237 | 20231011 | 154200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 238 | 20231011 | 154100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 239 | 20231011 | 154000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 240 | 20231011 | 153900 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 241 | 20231011 | 153800 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 242 | 20231011 | 153700 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 45355 |
| 243 | 20231011 | 153600 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 244 | 20231011 | 153500 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 245 | 20231011 | 153400 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 246 | 20231011 | 153300 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 247 | 20231011 | 153200 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 248 | 20231011 | 153100 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 0 |
| 249 | 20231011 | 153000 | 1893477405 | 4360 | 4360 | 4360 | 4360 | 45355 |
| 250 | 20231011 | 152900 | 1695729605 | 4355 | 4355 | 4355 | 4355 | 0 |
| 251 | 20231011 | 152800 | 1695729605 | 4355 | 4355 | 4355 | 4355 | 0 |
| 252 | 20231011 | 152700 | 1695729605 | 4355 | 4355 | 4355 | 4355 | 0 |
| 253 | 20231011 | 152600 | 1695729605 | 4355 | 4355 | 4355 | 4355 | 0 |
| 254 | 20231011 | 152500 | 1695729605 | 4355 | 4355 | 4355 | 4355 | 0 |
| 255 | 20231011 | 152400 | 1695729605 | 4355 | 4355 | 4355 | 4355 | 0 |
| 256 | 20231011 | 152300 | 1695729605 | 4355 | 4355 | 4355 | 4355 | 0 |
| 257 | 20231011 | 152200 | 1695729605 | 4355 | 4355 | 4355 | 4355 | 0 |
| 258 | 20231011 | 152100 | 1695729605 | 4355 | 4355 | 4355 | 4355 | 0 |
| 259 | 20231011 | 152000 | 1695729605 | 4355 | 4355 | 4355 | 4355 | 0 |
| 260 | 20231011 | 151900 | 1695729605 | 4355 | 4360 | 4360 | 4355 | 1417 |
| 261 | 20231011 | 151800 | 1689551835 | 4360 | 4355 | 4360 | 4355 | 1384 |
| 262 | 20231011 | 151700 | 1683519365 | 4355 | 4355 | 4360 | 4355 | 3089 |
| 263 | 20231011 | 151600 | 1670061635 | 4360 | 4360 | 4365 | 4355 | 1849 |
| 264 | 20231011 | 151500 | 1662001595 | 4365 | 4370 | 4370 | 4360 | 2388 |
| 265 | 20231011 | 151400 | 1651587275 | 4370 | 4345 | 4370 | 4345 | 8833 |
| 266 | 20231011 | 151300 | 1613098005 | 4345 | 4320 | 4345 | 4320 | 5631 |
| 267 | 20231011 | 151200 | 1588711330 | 4325 | 4325 | 4325 | 4320 | 272 |
| 268 | 20231011 | 151100 | 1587534985 | 4325 | 4325 | 4325 | 4320 | 975 |
| 269 | 20231011 | 151000 | 1583322160 | 4325 | 4325 | 4325 | 4320 | 1201 |
| 270 | 20231011 | 150900 | 1578131905 | 4320 | 4320 | 4325 | 4315 | 1119 |
| 271 | 20231011 | 150800 | 1573298510 | 4320 | 4310 | 4320 | 4310 | 1087 |
| 272 | 20231011 | 150700 | 1568606670 | 4315 | 4315 | 4315 | 4310 | 1826 |
| 273 | 20231011 | 150600 | 1560727535 | 4315 | 4310 | 4315 | 4310 | 381 |
| 274 | 20231011 | 150500 | 1559083595 | 4315 | 4310 | 4315 | 4310 | 1128 |
| 275 | 20231011 | 150400 | 1554217490 | 4315 | 4315 | 4315 | 4310 | 5018 |
| 276 | 20231011 | 150300 | 1532587275 | 4315 | 4315 | 4315 | 4310 | 657 |
| 277 | 20231011 | 150200 | 1529752370 | 4315 | 4310 | 4315 | 4310 | 1230 |
| 278 | 20231011 | 150100 | 1524444940 | 4310 | 4315 | 4315 | 4310 | 1401 |
| 279 | 20231011 | 150000 | 1518406610 | 4315 | 4315 | 4315 | 4310 | 1150 |
| 280 | 20231011 | 145900 | 1513446695 | 4315 | 4310 | 4315 | 4310 | 327 |
| 281 | 20231011 | 145800 | 1512035790 | 4315 | 4320 | 4320 | 4310 | 133 |
| 282 | 20231011 | 145700 | 1511461890 | 4315 | 4320 | 4320 | 4310 | 369 |
| 283 | 20231011 | 145600 | 1509869610 | 4320 | 4315 | 4320 | 4315 | 707 |
| 284 | 20231011 | 145500 | 1506817430 | 4315 | 4320 | 4320 | 4315 | 16 |
| 285 | 20231011 | 145400 | 1506748350 | 4315 | 4315 | 4320 | 4315 | 2934 |
| 286 | 20231011 | 145300 | 1494086230 | 4310 | 4315 | 4315 | 4310 | 424 |
| 287 | 20231011 | 145200 | 1492256730 | 4315 | 4315 | 4315 | 4310 | 594 |
| 288 | 20231011 | 145100 | 1489693670 | 4315 | 4310 | 4315 | 4310 | 660 |
| 289 | 20231011 | 145000 | 1486848325 | 4310 | 4310 | 4315 | 4310 | 182 |
| 290 | 20231011 | 144900 | 1486063050 | 4315 | 4315 | 4315 | 4310 | 30 |
| 291 | 20231011 | 144800 | 1485933655 | 4315 | 4315 | 4315 | 4310 | 164 |
| 292 | 20231011 | 144700 | 1485226045 | 4315 | 4310 | 4315 | 4310 | 185 |
| 293 | 20231011 | 144600 | 1484427840 | 4315 | 4310 | 4315 | 4310 | 216 |
| 294 | 20231011 | 144500 | 1483496810 | 4310 | 4315 | 4315 | 4310 | 169 |
| 295 | 20231011 | 144400 | 1482767630 | 4310 | 4315 | 4315 | 4310 | 191 |
| 296 | 20231011 | 144300 | 1481943520 | 4315 | 4315 | 4315 | 4310 | 25 |
| 297 | 20231011 | 144200 | 1481835695 | 4315 | 4310 | 4315 | 4310 | 773 |
| 298 | 20231011 | 144100 | 1478503320 | 4310 | 4305 | 4310 | 4300 | 1499 |
| 299 | 20231011 | 144000 | 1472054535 | 4310 | 4320 | 4320 | 4300 | 2102 |
| 300 | 20231011 | 143900 | 1462986225 | 4320 | 4320 | 4320 | 4315 | 152 |
| 301 | 20231011 | 143800 | 1462329640 | 4320 | 4315 | 4320 | 4315 | 172 |
| 302 | 20231011 | 143700 | 1461586655 | 4320 | 4320 | 4320 | 4315 | 259 |
| 303 | 20231011 | 143600 | 1460469015 | 4320 | 4320 | 4320 | 4315 | 158 |
| 304 | 20231011 | 143500 | 1459786505 | 4315 | 4315 | 4320 | 4315 | 1738 |
| 305 | 20231011 | 143400 | 1452286190 | 4320 | 4320 | 4320 | 4315 | 16 |
| 306 | 20231011 | 143300 | 1452217115 | 4320 | 4320 | 4320 | 4315 | 150 |
| 307 | 20231011 | 143200 | 1451569170 | 4315 | 4315 | 4320 | 4315 | 184 |
| 308 | 20231011 | 143100 | 1450774345 | 4315 | 4320 | 4320 | 4315 | 3635 |
| 309 | 20231011 | 143000 | 1435089035 | 4320 | 4315 | 4320 | 4315 | 203 |
| 310 | 20231011 | 142900 | 1434212125 | 4315 | 4315 | 4320 | 4315 | 171 |
| 311 | 20231011 | 142800 | 1433473425 | 4320 | 4320 | 4320 | 4315 | 32 |
| 312 | 20231011 | 142700 | 1433335310 | 4320 | 4320 | 4320 | 4315 | 1336 |
| 313 | 20231011 | 142600 | 1427569010 | 4315 | 4320 | 4320 | 4315 | 178 |
| 314 | 20231011 | 142500 | 1426800070 | 4320 | 4320 | 4320 | 4315 | 277 |
| 315 | 20231011 | 142400 | 1425603945 | 4315 | 4315 | 4315 | 4315 | 4 |
| 316 | 20231011 | 142300 | 1425586685 | 4315 | 4315 | 4320 | 4315 | 265 |
| 317 | 20231011 | 142200 | 1424442405 | 4315 | 4320 | 4320 | 4315 | 156 |
| 318 | 20231011 | 142100 | 1423768495 | 4315 | 4315 | 4315 | 4315 | 3 |
| 319 | 20231011 | 142000 | 1423755550 | 4315 | 4315 | 4320 | 4315 | 199 |
| 320 | 20231011 | 141900 | 1422896110 | 4315 | 4320 | 4320 | 4315 | 336 |
| 321 | 20231011 | 141800 | 1421444605 | 4320 | 4320 | 4320 | 4320 | 3775 |
| 322 | 20231011 | 141700 | 1405136605 | 4325 | 4325 | 4325 | 4320 | 166 |
| 323 | 20231011 | 141600 | 1404418670 | 4325 | 4325 | 4325 | 4320 | 140 |
| 324 | 20231011 | 141500 | 1403813180 | 4320 | 4320 | 4325 | 4320 | 6 |
| 325 | 20231011 | 141400 | 1403787250 | 4325 | 4320 | 4325 | 4320 | 165 |
| 326 | 20231011 | 141300 | 1403073640 | 4320 | 4325 | 4325 | 4320 | 143 |
| 327 | 20231011 | 141200 | 1402455185 | 4325 | 4325 | 4325 | 4325 | 2 |
| 328 | 20231011 | 141100 | 1402446535 | 4320 | 4315 | 4320 | 4315 | 799 |
| 329 | 20231011 | 141000 | 1398994870 | 4315 | 4320 | 4320 | 4315 | 644 |
| 330 | 20231011 | 140900 | 1396215255 | 4320 | 4300 | 4320 | 4300 | 3633 |
| 331 | 20231011 | 140800 | 1380562860 | 4305 | 4300 | 4305 | 4300 | 176 |
| 332 | 20231011 | 140700 | 1379805195 | 4305 | 4305 | 4305 | 4300 | 164 |
| 333 | 20231011 | 140600 | 1379099190 | 4300 | 4300 | 4305 | 4300 | 4449 |
| 334 | 20231011 | 140500 | 1359968370 | 4305 | 4300 | 4305 | 4300 | 397 |
| 335 | 20231011 | 140400 | 1358259310 | 4300 | 4305 | 4305 | 4300 | 152 |
| 336 | 20231011 | 140300 | 1357604965 | 4300 | 4315 | 4315 | 4300 | 4279 |
| 337 | 20231011 | 140200 | 1339174325 | 4315 | 4315 | 4315 | 4310 | 213 |
| 338 | 20231011 | 140100 | 1338255730 | 4320 | 4315 | 4320 | 4310 | 1641 |
| 339 | 20231011 | 140000 | 1331173605 | 4310 | 4310 | 4310 | 4310 | 4 |
| 340 | 20231011 | 135900 | 1331156365 | 4315 | 4310 | 4315 | 4310 | 185 |
| 341 | 20231011 | 135800 | 1330358230 | 4310 | 4315 | 4315 | 4310 | 143 |
| 342 | 20231011 | 135700 | 1329741195 | 4310 | 4310 | 4310 | 4310 | 5 |
| 343 | 20231011 | 135600 | 1329719645 | 4315 | 4310 | 4315 | 4310 | 662 |
| 344 | 20231011 | 135500 | 1326865630 | 4315 | 4320 | 4325 | 4315 | 3742 |
| 345 | 20231011 | 135400 | 1310711185 | 4325 | 4315 | 4325 | 4315 | 1800 |
| 346 | 20231011 | 135300 | 1302935185 | 4320 | 4315 | 4320 | 4315 | 165 |
| 347 | 20231011 | 135200 | 1302222405 | 4315 | 4315 | 4320 | 4315 | 199 |
| 348 | 20231011 | 135100 | 1301363035 | 4320 | 4315 | 4320 | 4315 | 489 |
| 349 | 20231011 | 135000 | 1299252995 | 4320 | 4315 | 4320 | 4315 | 2475 |
| 350 | 20231011 | 134900 | 1288561005 | 4315 | 4315 | 4320 | 4315 | 293 |
| 351 | 20231011 | 134800 | 1287295260 | 4315 | 4320 | 4320 | 4315 | 74 |
| 352 | 20231011 | 134700 | 1286975850 | 4320 | 4315 | 4320 | 4315 | 159 |
| 353 | 20231011 | 134600 | 1286288985 | 4320 | 4315 | 4320 | 4315 | 154 |
| 354 | 20231011 | 134500 | 1285623715 | 4315 | 4315 | 4320 | 4315 | 15 |
| 355 | 20231011 | 134400 | 1285558940 | 4315 | 4315 | 4320 | 4315 | 287 |
| 356 | 20231011 | 134300 | 1284319765 | 4315 | 4315 | 4320 | 4315 | 147 |
| 357 | 20231011 | 134200 | 1283684740 | 4315 | 4315 | 4315 | 4315 | 48 |
| 358 | 20231011 | 134100 | 1283477620 | 4320 | 4315 | 4320 | 4315 | 652 |
| 359 | 20231011 | 134000 | 1280663500 | 4315 | 4315 | 4315 | 4315 | 3 |
| 360 | 20231011 | 133900 | 1280650555 | 4315 | 4315 | 4315 | 4315 | 581 |
| 361 | 20231011 | 133800 | 1278143540 | 4320 | 4320 | 4325 | 4320 | 1483 |
| 362 | 20231011 | 133700 | 1271736920 | 4320 | 4325 | 4330 | 4320 | 3391 |
| 363 | 20231011 | 133600 | 1257070200 | 4325 | 4325 | 4325 | 4325 | 1575 |
| 364 | 20231011 | 133500 | 1250258325 | 4325 | 4325 | 4325 | 4325 | 3 |
| 365 | 20231011 | 133400 | 1250245350 | 4330 | 4325 | 4330 | 4325 | 838 |
| 366 | 20231011 | 133300 | 1246620995 | 4335 | 4330 | 4335 | 4330 | 28 |
| 367 | 20231011 | 133200 | 1246499750 | 4330 | 4330 | 4330 | 4320 | 224 |
| 368 | 20231011 | 133100 | 1245529995 | 4320 | 4330 | 4330 | 4320 | 377 |
| 369 | 20231011 | 133000 | 1243897995 | 4330 | 4330 | 4330 | 4330 | 245 |
| 370 | 20231011 | 132900 | 1242837145 | 4345 | 4330 | 4345 | 4330 | 2947 |
| 371 | 20231011 | 132800 | 1230056865 | 4330 | 4325 | 4330 | 4325 | 502 |
| 372 | 20231011 | 132700 | 1227885640 | 4325 | 4325 | 4325 | 4325 | 244 |
| 373 | 20231011 | 132600 | 1226830340 | 4325 | 4325 | 4325 | 4325 | 708 |
| 374 | 20231011 | 132500 | 1223768240 | 4330 | 4330 | 4330 | 4330 | 6 |
| 375 | 20231011 | 132400 | 1223742260 | 4330 | 4330 | 4330 | 4320 | 1382 |
| 376 | 20231011 | 132300 | 1217762550 | 4325 | 4325 | 4325 | 4325 | 708 |
| 377 | 20231011 | 132200 | 1214700450 | 4325 | 4320 | 4330 | 4320 | 754 |
| 378 | 20231011 | 132100 | 1211439895 | 4320 | 4320 | 4320 | 4320 | 21 |
| 379 | 20231011 | 132000 | 1211349175 | 4320 | 4315 | 4320 | 4315 | 524 |
| 380 | 20231011 | 131900 | 1209086370 | 4315 | 4315 | 4315 | 4315 | 37 |
| 381 | 20231011 | 131800 | 1208926715 | 4315 | 4305 | 4315 | 4305 | 14 |
| 382 | 20231011 | 131700 | 1208866315 | 4320 | 4300 | 4350 | 4300 | 14124 |
| 383 | 20231011 | 131600 | 1148027640 | 4300 | 4300 | 4300 | 4295 | 1536 |
| 384 | 20231011 | 131500 | 1141424185 | 4300 | 4300 | 4300 | 4300 | 289 |
| 385 | 20231011 | 131400 | 1140181485 | 4300 | 4300 | 4300 | 4300 | 1 |
| 386 | 20231011 | 131300 | 1140177185 | 4300 | 4300 | 4300 | 4295 | 101 |
| 387 | 20231011 | 131200 | 1139742890 | 4300 | 4300 | 4300 | 4300 | 66 |
| 388 | 20231011 | 131100 | 1139459090 | 4295 | 4290 | 4300 | 4290 | 2777 |
| 389 | 20231011 | 131000 | 1127533285 | 4285 | 4290 | 4290 | 4285 | 1487 |
| 390 | 20231011 | 130900 | 1121161485 | 4295 | 4290 | 4295 | 4290 | 88 |
| 391 | 20231011 | 130800 | 1120783820 | 4290 | 4290 | 4290 | 4290 | 445 |
| 392 | 20231011 | 130700 | 1118874770 | 4290 | 4285 | 4290 | 4285 | 1463 |
| 393 | 20231011 | 130600 | 1112601045 | 4285 | 4285 | 4285 | 4285 | 11 |
| 394 | 20231011 | 130500 | 1112553910 | 4280 | 4270 | 4290 | 4270 | 4752 |
| 395 | 20231011 | 130400 | 1092224815 | 4265 | 4260 | 4265 | 4260 | 9111 |
| 396 | 20231011 | 130300 | 1053399830 | 4260 | 4260 | 4260 | 4260 | 422 |
| 397 | 20231011 | 130200 | 1051602110 | 4260 | 4260 | 4260 | 4255 | 23 |
| 398 | 20231011 | 130100 | 1051504135 | 4260 | 4260 | 4260 | 4260 | 10 |
| 399 | 20231011 | 130000 | 1051461535 | 4255 | 4260 | 4260 | 4255 | 73 |
| 400 | 20231011 | 125900 | 1051150620 | 4260 | 4260 | 4260 | 4255 | 13 |
| 401 | 20231011 | 125800 | 1051095245 | 4255 | 4255 | 4255 | 4255 | 0 |
| 402 | 20231011 | 125700 | 1051095245 | 4255 | 4260 | 4260 | 4255 | 2 |
| 403 | 20231011 | 125600 | 1051086730 | 4255 | 4255 | 4255 | 4255 | 1 |
| 404 | 20231011 | 125500 | 1051082475 | 4255 | 4260 | 4260 | 4255 | 13 |
| 405 | 20231011 | 125400 | 1051027100 | 4260 | 4260 | 4260 | 4260 | 0 |
| 406 | 20231011 | 125300 | 1051027100 | 4260 | 4260 | 4260 | 4255 | 5801 |
| 407 | 20231011 | 125200 | 1026315360 | 4260 | 4255 | 4260 | 4250 | 15119 |
| 408 | 20231011 | 125100 | 962011930 | 4255 | 4255 | 4255 | 4255 | 0 |
| 409 | 20231011 | 125000 | 962011930 | 4255 | 4260 | 4260 | 4255 | 457 |
| 410 | 20231011 | 124900 | 960065115 | 4260 | 4260 | 4260 | 4260 | 2 |
| 411 | 20231011 | 124800 | 960056595 | 4255 | 4260 | 4260 | 4255 | 154 |
| 412 | 20231011 | 124700 | 959400560 | 4255 | 4255 | 4255 | 4255 | 0 |
| 413 | 20231011 | 124600 | 959400560 | 4255 | 4255 | 4255 | 4255 | 1 |
| 414 | 20231011 | 124500 | 959396305 | 4255 | 4260 | 4260 | 4255 | 7 |
| 415 | 20231011 | 124400 | 959366490 | 4260 | 4260 | 4260 | 4260 | 3 |
| 416 | 20231011 | 124300 | 959353710 | 4260 | 4260 | 4260 | 4260 | 2010 |
| 417 | 20231011 | 124200 | 950791110 | 4260 | 4260 | 4260 | 4260 | 10 |
| 418 | 20231011 | 124100 | 950748510 | 4255 | 4255 | 4255 | 4255 | 0 |
| 419 | 20231011 | 124000 | 950748510 | 4255 | 4260 | 4260 | 4255 | 11 |
| 420 | 20231011 | 123900 | 950701655 | 4260 | 4260 | 4260 | 4260 | 1 |
| 421 | 20231011 | 123800 | 950697395 | 4260 | 4260 | 4260 | 4260 | 493 |
| 422 | 20231011 | 123700 | 948597215 | 4255 | 4255 | 4255 | 4255 | 200 |
| 423 | 20231011 | 123600 | 947746215 | 4255 | 4255 | 4255 | 4255 | 100 |
| 424 | 20231011 | 123500 | 947320715 | 4255 | 4255 | 4255 | 4255 | 100 |
| 425 | 20231011 | 123400 | 946895215 | 4255 | 4255 | 4255 | 4255 | 959 |
| 426 | 20231011 | 123300 | 942814670 | 4255 | 4255 | 4255 | 4255 | 238 |
| 427 | 20231011 | 123200 | 941801980 | 4255 | 4260 | 4260 | 4255 | 1987 |
| 428 | 20231011 | 123100 | 933347235 | 4260 | 4260 | 4260 | 4260 | 1215 |
| 429 | 20231011 | 123000 | 928171335 | 4255 | 4260 | 4260 | 4255 | 1345 |
| 430 | 20231011 | 122900 | 922448350 | 4260 | 4260 | 4260 | 4260 | 218 |
| 431 | 20231011 | 122800 | 921519670 | 4260 | 4260 | 4260 | 4260 | 5 |
| 432 | 20231011 | 122700 | 921498370 | 4260 | 4260 | 4260 | 4260 | 155 |
| 433 | 20231011 | 122600 | 920838070 | 4260 | 4255 | 4260 | 4255 | 102 |
| 434 | 20231011 | 122500 | 920404050 | 4255 | 4260 | 4260 | 4255 | 273 |
| 435 | 20231011 | 122400 | 919241080 | 4260 | 4260 | 4260 | 4260 | 546 |
| 436 | 20231011 | 122300 | 916915120 | 4260 | 4260 | 4260 | 4260 | 196 |
| 437 | 20231011 | 122200 | 916080160 | 4260 | 4260 | 4260 | 4260 | 20 |
| 438 | 20231011 | 122100 | 915994960 | 4260 | 4260 | 4260 | 4250 | 1525 |
| 439 | 20231011 | 122000 | 909502180 | 4260 | 4260 | 4260 | 4260 | 13 |
| 440 | 20231011 | 121900 | 909446800 | 4260 | 4255 | 4260 | 4255 | 7010 |
| 441 | 20231011 | 121800 | 879616760 | 4260 | 4260 | 4260 | 4260 | 244 |
| 442 | 20231011 | 121700 | 878577320 | 4260 | 4260 | 4260 | 4260 | 111 |
| 443 | 20231011 | 121600 | 878104460 | 4260 | 4260 | 4260 | 4260 | 14 |
| 444 | 20231011 | 121500 | 878044820 | 4260 | 4260 | 4260 | 4260 | 10 |
| 445 | 20231011 | 121400 | 878002220 | 4255 | 4255 | 4255 | 4255 | 0 |
| 446 | 20231011 | 121300 | 878002220 | 4255 | 4260 | 4260 | 4255 | 398 |
| 447 | 20231011 | 121200 | 876307740 | 4260 | 4260 | 4260 | 4260 | 15 |
| 448 | 20231011 | 121100 | 876243840 | 4260 | 4260 | 4260 | 4260 | 3 |
| 449 | 20231011 | 121000 | 876231060 | 4260 | 4260 | 4260 | 4260 | 0 |
| 450 | 20231011 | 120900 | 876231060 | 4260 | 4260 | 4260 | 4260 | 504 |
| 451 | 20231011 | 120800 | 874084020 | 4260 | 4255 | 4260 | 4255 | 3858 |
| 452 | 20231011 | 120700 | 857663295 | 4255 | 4255 | 4255 | 4255 | 10 |
| 453 | 20231011 | 120600 | 857620745 | 4255 | 4255 | 4255 | 4255 | 425 |
| 454 | 20231011 | 120500 | 855812370 | 4255 | 4255 | 4255 | 4255 | 0 |
| 455 | 20231011 | 120400 | 855812370 | 4255 | 4255 | 4255 | 4255 | 254 |
| 456 | 20231011 | 120300 | 854731600 | 4255 | 4255 | 4255 | 4255 | 245 |
| 457 | 20231011 | 120200 | 853689125 | 4255 | 4250 | 4255 | 4250 | 2381 |
| 458 | 20231011 | 120100 | 843567435 | 4250 | 4250 | 4250 | 4250 | 5 |
| 459 | 20231011 | 120000 | 843546185 | 4250 | 4250 | 4250 | 4250 | 2 |
| 460 | 20231011 | 115900 | 843537685 | 4250 | 4250 | 4250 | 4250 | 21 |
| 461 | 20231011 | 115800 | 843448435 | 4245 | 4250 | 4250 | 4245 | 31 |
| 462 | 20231011 | 115700 | 843316785 | 4245 | 4245 | 4245 | 4245 | 4842 |
| 463 | 20231011 | 115600 | 822762495 | 4245 | 4245 | 4245 | 4240 | 52 |
| 464 | 20231011 | 115500 | 822541760 | 4245 | 4245 | 4245 | 4245 | 21 |
| 465 | 20231011 | 115400 | 822452615 | 4245 | 4245 | 4245 | 4245 | 15 |
| 466 | 20231011 | 115300 | 822388940 | 4245 | 4245 | 4245 | 4245 | 419 |
| 467 | 20231011 | 115200 | 820610285 | 4245 | 4245 | 4245 | 4245 | 25 |
| 468 | 20231011 | 115100 | 820504160 | 4245 | 4240 | 4245 | 4240 | 520 |
| 469 | 20231011 | 115000 | 818299305 | 4240 | 4245 | 4245 | 4240 | 1413 |
| 470 | 20231011 | 114900 | 812308125 | 4245 | 4250 | 4250 | 4245 | 2138 |
| 471 | 20231011 | 114800 | 803232310 | 4250 | 4255 | 4255 | 4250 | 11683 |
| 472 | 20231011 | 114700 | 753536190 | 4255 | 4260 | 4260 | 4255 | 512 |
| 473 | 20231011 | 114600 | 751355075 | 4260 | 4260 | 4260 | 4260 | 1 |
| 474 | 20231011 | 114500 | 751350815 | 4260 | 4260 | 4260 | 4260 | 5 |
| 475 | 20231011 | 114400 | 751329515 | 4260 | 4260 | 4260 | 4260 | 20 |
| 476 | 20231011 | 114300 | 751244315 | 4260 | 4260 | 4260 | 4260 | 1001 |
| 477 | 20231011 | 114200 | 746980055 | 4260 | 4260 | 4260 | 4260 | 1505 |
| 478 | 20231011 | 114100 | 740568755 | 4260 | 4260 | 4260 | 4260 | 7 |
| 479 | 20231011 | 114000 | 740538935 | 4260 | 4260 | 4260 | 4260 | 29 |
| 480 | 20231011 | 113900 | 740415395 | 4260 | 4260 | 4260 | 4260 | 16 |
| 481 | 20231011 | 113800 | 740347235 | 4260 | 4260 | 4260 | 4260 | 29 |
| 482 | 20231011 | 113700 | 740223695 | 4260 | 4260 | 4260 | 4260 | 0 |
| 483 | 20231011 | 113600 | 740223695 | 4260 | 4260 | 4260 | 4260 | 202 |
| 484 | 20231011 | 113500 | 739363175 | 4260 | 4260 | 4260 | 4255 | 24 |
| 485 | 20231011 | 113400 | 739261035 | 4260 | 4260 | 4260 | 4260 | 1797 |
| 486 | 20231011 | 113300 | 731605815 | 4260 | 4260 | 4260 | 4260 | 2 |
| 487 | 20231011 | 113200 | 731597295 | 4260 | 4260 | 4260 | 4260 | 0 |
| 488 | 20231011 | 113100 | 731597295 | 4260 | 4260 | 4260 | 4260 | 9 |
| 489 | 20231011 | 113000 | 731558955 | 4260 | 4260 | 4260 | 4260 | 0 |
| 490 | 20231011 | 112900 | 731558955 | 4260 | 4260 | 4260 | 4260 | 0 |
| 491 | 20231011 | 112800 | 731558955 | 4260 | 4260 | 4260 | 4260 | 16 |
| 492 | 20231011 | 112700 | 731490795 | 4260 | 4260 | 4260 | 4260 | 15 |
| 493 | 20231011 | 112600 | 731426895 | 4260 | 4255 | 4260 | 4255 | 4832 |
| 494 | 20231011 | 112500 | 710856225 | 4255 | 4255 | 4255 | 4255 | 103 |
| 495 | 20231011 | 112400 | 710417960 | 4255 | 4255 | 4255 | 4255 | 16 |
| 496 | 20231011 | 112300 | 710349880 | 4255 | 4255 | 4255 | 4255 | 46 |
| 497 | 20231011 | 112200 | 710154150 | 4255 | 4255 | 4255 | 4255 | 111 |
| 498 | 20231011 | 112100 | 709681845 | 4255 | 4255 | 4255 | 4255 | 0 |
| 499 | 20231011 | 112000 | 709681845 | 4255 | 4255 | 4255 | 4255 | 100 |
| 500 | 20231011 | 111900 | 709256345 | 4255 | 4245 | 4255 | 4245 | 2735 |
| 501 | 20231011 | 111800 | 697644925 | 4245 | 4245 | 4245 | 4245 | 1300 |
| 502 | 20231011 | 111700 | 692126425 | 4245 | 4240 | 4245 | 4240 | 37 |
| 503 | 20231011 | 111600 | 691969485 | 4240 | 4240 | 4240 | 4240 | 1787 |
| 504 | 20231011 | 111500 | 684392605 | 4240 | 4240 | 4240 | 4240 | 1514 |
| 505 | 20231011 | 111400 | 677973245 | 4240 | 4235 | 4240 | 4235 | 158 |
| 506 | 20231011 | 111300 | 677303345 | 4240 | 4240 | 4240 | 4240 | 1011 |
| 507 | 20231011 | 111200 | 673016705 | 4240 | 4240 | 4240 | 4240 | 899 |
| 508 | 20231011 | 111100 | 669204945 | 4240 | 4240 | 4240 | 4240 | 4 |
| 509 | 20231011 | 111000 | 669187985 | 4240 | 4235 | 4240 | 4235 | 1094 |
| 510 | 20231011 | 110900 | 664554840 | 4235 | 4235 | 4235 | 4235 | 2683 |
| 511 | 20231011 | 110800 | 653192335 | 4235 | 4235 | 4235 | 4235 | 2140 |
| 512 | 20231011 | 110700 | 644129435 | 4235 | 4235 | 4235 | 4235 | 82 |
| 513 | 20231011 | 110600 | 643782165 | 4230 | 4235 | 4235 | 4230 | 213 |
| 514 | 20231011 | 110500 | 642880185 | 4230 | 4235 | 4235 | 4230 | 419 |
| 515 | 20231011 | 110400 | 641105745 | 4235 | 4230 | 4235 | 4230 | 156 |
| 516 | 20231011 | 110300 | 640445140 | 4230 | 4230 | 4230 | 4230 | 1005 |
| 517 | 20231011 | 110200 | 636193990 | 4230 | 4235 | 4235 | 4230 | 1307 |
| 518 | 20231011 | 110100 | 630658870 | 4235 | 4240 | 4240 | 4230 | 5047 |
| 519 | 20231011 | 110000 | 609260935 | 4240 | 4260 | 4260 | 4240 | 14235 |
| 520 | 20231011 | 105900 | 548690750 | 4265 | 4265 | 4265 | 4265 | 1095 |
| 521 | 20231011 | 105800 | 544020575 | 4265 | 4265 | 4265 | 4265 | 13 |
| 522 | 20231011 | 105700 | 543965130 | 4265 | 4265 | 4265 | 4260 | 224 |
| 523 | 20231011 | 105600 | 543010770 | 4265 | 4265 | 4265 | 4265 | 200 |
| 524 | 20231011 | 105500 | 542157770 | 4265 | 4260 | 4265 | 4260 | 2 |
| 525 | 20231011 | 105400 | 542149245 | 4265 | 4265 | 4265 | 4265 | 68 |
| 526 | 20231011 | 105300 | 541859225 | 4260 | 4265 | 4265 | 4260 | 332 |
| 527 | 20231011 | 105200 | 540444755 | 4265 | 4265 | 4265 | 4265 | 1 |
| 528 | 20231011 | 105100 | 540440490 | 4265 | 4265 | 4265 | 4265 | 2958 |
| 529 | 20231011 | 105000 | 527824620 | 4265 | 4265 | 4265 | 4265 | 11 |
| 530 | 20231011 | 104900 | 527777705 | 4265 | 4260 | 4265 | 4260 | 2135 |
| 531 | 20231011 | 104800 | 518678380 | 4265 | 4265 | 4265 | 4265 | 20 |
| 532 | 20231011 | 104700 | 518593080 | 4265 | 4265 | 4265 | 4265 | 164 |
| 533 | 20231011 | 104600 | 517893620 | 4265 | 4265 | 4265 | 4265 | 859 |
| 534 | 20231011 | 104500 | 514229985 | 4265 | 4260 | 4265 | 4260 | 860 |
| 535 | 20231011 | 104400 | 510565980 | 4260 | 4265 | 4265 | 4260 | 86 |
| 536 | 20231011 | 104300 | 510199470 | 4265 | 4265 | 4265 | 4265 | 33 |
| 537 | 20231011 | 104200 | 510058725 | 4265 | 4260 | 4265 | 4260 | 59 |
| 538 | 20231011 | 104100 | 509807175 | 4265 | 4265 | 4265 | 4260 | 528 |
| 539 | 20231011 | 104000 | 507557060 | 4265 | 4265 | 4270 | 4265 | 348 |
| 540 | 20231011 | 103900 | 506072835 | 4265 | 4275 | 4280 | 4265 | 796 |
| 541 | 20231011 | 103800 | 502670725 | 4275 | 4295 | 4295 | 4275 | 13013 |
| 542 | 20231011 | 103700 | 446918775 | 4295 | 4295 | 4295 | 4295 | 5244 |
| 543 | 20231011 | 103600 | 424395795 | 4295 | 4295 | 4295 | 4295 | 167 |
| 544 | 20231011 | 103500 | 423678530 | 4295 | 4295 | 4295 | 4295 | 2 |
| 545 | 20231011 | 103400 | 423669940 | 4295 | 4295 | 4295 | 4295 | 1604 |
| 546 | 20231011 | 103300 | 416780760 | 4300 | 4305 | 4305 | 4300 | 2502 |
| 547 | 20231011 | 103200 | 406021945 | 4305 | 4305 | 4305 | 4305 | 71 |
| 548 | 20231011 | 103100 | 405716290 | 4305 | 4305 | 4305 | 4305 | 0 |
| 549 | 20231011 | 103000 | 405716290 | 4305 | 4305 | 4305 | 4305 | 200 |
| 550 | 20231011 | 102900 | 404855290 | 4305 | 4305 | 4305 | 4305 | 0 |
| 551 | 20231011 | 102800 | 404855290 | 4305 | 4305 | 4305 | 4300 | 130 |
| 552 | 20231011 | 102700 | 404295645 | 4305 | 4305 | 4305 | 4305 | 0 |
| 553 | 20231011 | 102600 | 404295645 | 4305 | 4305 | 4305 | 4300 | 11 |
| 554 | 20231011 | 102500 | 404248335 | 4300 | 4300 | 4300 | 4300 | 11 |
| 555 | 20231011 | 102400 | 404201035 | 4305 | 4300 | 4305 | 4300 | 1427 |
| 556 | 20231011 | 102300 | 398064330 | 4305 | 4300 | 4305 | 4300 | 366 |
| 557 | 20231011 | 102200 | 396489925 | 4305 | 4300 | 4305 | 4300 | 4681 |
| 558 | 20231011 | 102100 | 376361570 | 4305 | 4300 | 4305 | 4300 | 12 |
| 559 | 20231011 | 102000 | 376309915 | 4305 | 4305 | 4305 | 4300 | 169 |
| 560 | 20231011 | 101900 | 375582675 | 4300 | 4300 | 4300 | 4300 | 0 |
| 561 | 20231011 | 101800 | 375582675 | 4300 | 4300 | 4300 | 4300 | 0 |
| 562 | 20231011 | 101700 | 375582675 | 4300 | 4300 | 4300 | 4300 | 51 |
| 563 | 20231011 | 101600 | 375363375 | 4300 | 4300 | 4300 | 4300 | 65 |
| 564 | 20231011 | 101500 | 375083875 | 4305 | 4305 | 4305 | 4305 | 2 |
| 565 | 20231011 | 101400 | 375075265 | 4305 | 4305 | 4305 | 4305 | 135 |
| 566 | 20231011 | 101300 | 374494090 | 4305 | 4305 | 4305 | 4305 | 16 |
| 567 | 20231011 | 101200 | 374425210 | 4305 | 4305 | 4305 | 4300 | 5888 |
| 568 | 20231011 | 101100 | 349093835 | 4305 | 4305 | 4305 | 4305 | 264 |
| 569 | 20231011 | 101000 | 347957315 | 4305 | 4305 | 4305 | 4305 | 0 |
| 570 | 20231011 | 100900 | 347957315 | 4305 | 4315 | 4315 | 4305 | 1058 |
| 571 | 20231011 | 100800 | 343399040 | 4315 | 4315 | 4315 | 4315 | 7 |
| 572 | 20231011 | 100700 | 343368835 | 4310 | 4315 | 4315 | 4310 | 340 |
| 573 | 20231011 | 100600 | 341901875 | 4305 | 4310 | 4320 | 4305 | 5015 |
| 574 | 20231011 | 100500 | 320274360 | 4305 | 4325 | 4325 | 4305 | 8510 |
| 575 | 20231011 | 100400 | 283605315 | 4315 | 4315 | 4315 | 4315 | 1 |
| 576 | 20231011 | 100300 | 283601000 | 4315 | 4320 | 4320 | 4315 | 102 |
| 577 | 20231011 | 100200 | 283160365 | 4325 | 4320 | 4325 | 4320 | 1429 |
| 578 | 20231011 | 100100 | 276981865 | 4320 | 4320 | 4320 | 4320 | 125 |
| 579 | 20231011 | 100000 | 276441865 | 4320 | 4320 | 4320 | 4320 | 1371 |
| 580 | 20231011 | 095900 | 270519145 | 4320 | 4320 | 4320 | 4320 | 0 |
| 581 | 20231011 | 095800 | 270519145 | 4320 | 4325 | 4325 | 4320 | 602 |
| 582 | 20231011 | 095700 | 267918485 | 4325 | 4325 | 4325 | 4325 | 40 |
| 583 | 20231011 | 095600 | 267745485 | 4325 | 4325 | 4325 | 4325 | 7 |
| 584 | 20231011 | 095500 | 267715210 | 4325 | 4325 | 4325 | 4325 | 504 |
| 585 | 20231011 | 095400 | 265535410 | 4320 | 4325 | 4325 | 4320 | 13 |
| 586 | 20231011 | 095300 | 265479200 | 4325 | 4325 | 4325 | 4325 | 522 |
| 587 | 20231011 | 095200 | 263221550 | 4325 | 4325 | 4325 | 4320 | 313 |
| 588 | 20231011 | 095100 | 261867975 | 4325 | 4340 | 4340 | 4325 | 3815 |
| 589 | 20231011 | 095000 | 245344250 | 4340 | 4340 | 4340 | 4340 | 249 |
| 590 | 20231011 | 094900 | 244263590 | 4340 | 4340 | 4340 | 4340 | 36 |
| 591 | 20231011 | 094800 | 244107350 | 4345 | 4340 | 4345 | 4340 | 26 |
| 592 | 20231011 | 094700 | 243994485 | 4340 | 4335 | 4340 | 4335 | 1608 |
| 593 | 20231011 | 094600 | 237022400 | 4335 | 4335 | 4335 | 4335 | 197 |
| 594 | 20231011 | 094500 | 236168405 | 4330 | 4345 | 4345 | 4330 | 993 |
| 595 | 20231011 | 094400 | 231862280 | 4345 | 4355 | 4355 | 4345 | 1019 |
| 596 | 20231011 | 094300 | 227433445 | 4350 | 4350 | 4350 | 4350 | 0 |
| 597 | 20231011 | 094200 | 227433445 | 4350 | 4355 | 4355 | 4350 | 1352 |
| 598 | 20231011 | 094100 | 221547985 | 4355 | 4355 | 4355 | 4355 | 6 |
| 599 | 20231011 | 094000 | 221521855 | 4350 | 4350 | 4350 | 4350 | 268 |
| 600 | 20231011 | 093900 | 220356055 | 4355 | 4355 | 4355 | 4355 | 6 |
| 601 | 20231011 | 093800 | 220329925 | 4355 | 4355 | 4355 | 4355 | 9 |
| 602 | 20231011 | 093700 | 220290730 | 4355 | 4355 | 4355 | 4355 | 44 |
| 603 | 20231011 | 093600 | 220099110 | 4355 | 4350 | 4355 | 4350 | 318 |
| 604 | 20231011 | 093500 | 218715685 | 4350 | 4360 | 4360 | 4350 | 859 |
| 605 | 20231011 | 093400 | 214973850 | 4360 | 4370 | 4370 | 4360 | 187 |
| 606 | 20231011 | 093300 | 214158440 | 4370 | 4365 | 4370 | 4365 | 1450 |
| 607 | 20231011 | 093200 | 207827205 | 4365 | 4365 | 4365 | 4365 | 250 |
| 608 | 20231011 | 093100 | 206735955 | 4365 | 4360 | 4370 | 4360 | 4086 |
| 609 | 20231011 | 093000 | 188892110 | 4360 | 4360 | 4360 | 4360 | 80 |
| 610 | 20231011 | 092900 | 188543310 | 4360 | 4355 | 4360 | 4350 | 844 |
| 611 | 20231011 | 092800 | 184867665 | 4350 | 4345 | 4350 | 4340 | 1167 |
| 612 | 20231011 | 092700 | 179794620 | 4340 | 4345 | 4345 | 4340 | 181 |
| 613 | 20231011 | 092600 | 179008690 | 4345 | 4355 | 4355 | 4345 | 381 |
| 614 | 20231011 | 092500 | 177350120 | 4350 | 4355 | 4355 | 4350 | 8 |
| 615 | 20231011 | 092400 | 177315315 | 4350 | 4340 | 4350 | 4340 | 515 |
| 616 | 20231011 | 092300 | 175075950 | 4345 | 4350 | 4350 | 4345 | 1284 |
| 617 | 20231011 | 092200 | 169491970 | 4355 | 4360 | 4360 | 4355 | 1332 |
| 618 | 20231011 | 092100 | 163685950 | 4365 | 4365 | 4365 | 4365 | 9 |
| 619 | 20231011 | 092000 | 163646665 | 4360 | 4360 | 4360 | 4360 | 749 |
| 620 | 20231011 | 091900 | 160381025 | 4355 | 4365 | 4365 | 4355 | 6 |
| 621 | 20231011 | 091800 | 160354845 | 4365 | 4350 | 4380 | 4350 | 2584 |
| 622 | 20231011 | 091700 | 149082655 | 4345 | 4335 | 4345 | 4335 | 837 |
| 623 | 20231011 | 091600 | 145448470 | 4335 | 4360 | 4360 | 4330 | 1805 |
| 624 | 20231011 | 091500 | 137610160 | 4370 | 4365 | 4370 | 4365 | 782 |
| 625 | 20231011 | 091400 | 134196635 | 4365 | 4365 | 4365 | 4360 | 248 |
| 626 | 20231011 | 091300 | 133114120 | 4360 | 4380 | 4380 | 4360 | 3605 |
| 627 | 20231011 | 091200 | 117334015 | 4380 | 4375 | 4385 | 4375 | 5148 |
| 628 | 20231011 | 091100 | 94803750 | 4375 | 4370 | 4375 | 4370 | 2780 |
| 629 | 20231011 | 091000 | 82653900 | 4370 | 4370 | 4370 | 4370 | 218 |
| 630 | 20231011 | 090900 | 81701240 | 4370 | 4370 | 4370 | 4370 | 0 |
| 631 | 20231011 | 090800 | 81701240 | 4370 | 4370 | 4370 | 4370 | 1020 |
| 632 | 20231011 | 090700 | 77243840 | 4365 | 4365 | 4365 | 4355 | 2427 |
| 633 | 20231011 | 090600 | 66651065 | 4355 | 4360 | 4360 | 4350 | 1042 |
| 634 | 20231011 | 090500 | 62112430 | 4365 | 4365 | 4365 | 4360 | 1119 |
| 635 | 20231011 | 090400 | 57228110 | 4365 | 4365 | 4370 | 4365 | 718 |
| 636 | 20231011 | 090300 | 54093710 | 4365 | 4365 | 4370 | 4365 | 2641 |
| 637 | 20231011 | 090200 | 42561225 | 4360 | 4355 | 4360 | 4355 | 956 |
| 638 | 20231011 | 090100 | 38396405 | 4355 | 4345 | 4355 | 4345 | 1583 |
| 639 | 20231011 | 090000 | 31506960 | 4345 | 4335 | 4345 | 4335 | 7268 |