28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 183300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 10823 |
| 3 | 20231023 | 183200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 4 | 20231023 | 183100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 5 | 20231023 | 183000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 6 | 20231023 | 182900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 7 | 20231023 | 182800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 8 | 20231023 | 182700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 9 | 20231023 | 182600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 10 | 20231023 | 182500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 11 | 20231023 | 182400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 12 | 20231023 | 182300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 13 | 20231023 | 182200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 14 | 20231023 | 182100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 15 | 20231023 | 182000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 16 | 20231023 | 181900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 17 | 20231023 | 181800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 18 | 20231023 | 181700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 19 | 20231023 | 181600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 20 | 20231023 | 181500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 21 | 20231023 | 181400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 22 | 20231023 | 181300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 23 | 20231023 | 181200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 24 | 20231023 | 181100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 25 | 20231023 | 181000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 26 | 20231023 | 180900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 27 | 20231023 | 180800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 28 | 20231023 | 180700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 29 | 20231023 | 180600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 30 | 20231023 | 180500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 31 | 20231023 | 180400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 32 | 20231023 | 180300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 10823 |
| 33 | 20231023 | 180200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 34 | 20231023 | 180100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 35 | 20231023 | 180000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 36 | 20231023 | 175900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 37 | 20231023 | 175800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 38 | 20231023 | 175700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 39 | 20231023 | 175600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 40 | 20231023 | 175500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 41 | 20231023 | 175400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 42 | 20231023 | 175300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 43 | 20231023 | 175200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 44 | 20231023 | 175100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 45 | 20231023 | 175000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 46 | 20231023 | 174900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 47 | 20231023 | 174800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 48 | 20231023 | 174700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 49 | 20231023 | 174600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 50 | 20231023 | 174500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 51 | 20231023 | 174400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 52 | 20231023 | 174300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 53 | 20231023 | 174200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 54 | 20231023 | 174100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 55 | 20231023 | 174000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 56 | 20231023 | 173900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 57 | 20231023 | 173800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 58 | 20231023 | 173700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 59 | 20231023 | 173600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 60 | 20231023 | 173500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 61 | 20231023 | 173400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 62 | 20231023 | 173300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 10823 |
| 63 | 20231023 | 173200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 64 | 20231023 | 173100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 65 | 20231023 | 173000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 66 | 20231023 | 172900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 67 | 20231023 | 172800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 68 | 20231023 | 172700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 69 | 20231023 | 172600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 70 | 20231023 | 172500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 71 | 20231023 | 172400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 72 | 20231023 | 172300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 73 | 20231023 | 172200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 74 | 20231023 | 172100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 75 | 20231023 | 172000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 76 | 20231023 | 171900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 77 | 20231023 | 171800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 78 | 20231023 | 171700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 79 | 20231023 | 171600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 80 | 20231023 | 171500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 81 | 20231023 | 171400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 82 | 20231023 | 171300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 83 | 20231023 | 171200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 84 | 20231023 | 171100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 85 | 20231023 | 171000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 86 | 20231023 | 170900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 87 | 20231023 | 170800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 88 | 20231023 | 170700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 89 | 20231023 | 170600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 90 | 20231023 | 170500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 91 | 20231023 | 170400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 92 | 20231023 | 170300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 10823 |
| 93 | 20231023 | 170200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 94 | 20231023 | 170100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 95 | 20231023 | 170000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 96 | 20231023 | 165900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 97 | 20231023 | 165800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 98 | 20231023 | 165700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 99 | 20231023 | 165600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 100 | 20231023 | 165500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 101 | 20231023 | 165400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 102 | 20231023 | 165300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 103 | 20231023 | 165200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 104 | 20231023 | 165100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 105 | 20231023 | 165000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 106 | 20231023 | 164900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 107 | 20231023 | 164800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 108 | 20231023 | 164700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 109 | 20231023 | 164600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 110 | 20231023 | 164500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 111 | 20231023 | 164400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 112 | 20231023 | 164300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 113 | 20231023 | 164200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 114 | 20231023 | 164100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 115 | 20231023 | 164000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 116 | 20231023 | 163900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 117 | 20231023 | 163800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 118 | 20231023 | 163700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 119 | 20231023 | 163600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 120 | 20231023 | 163500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 121 | 20231023 | 163400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 122 | 20231023 | 163300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 10823 |
| 123 | 20231023 | 163200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 124 | 20231023 | 163100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 125 | 20231023 | 163000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 126 | 20231023 | 162900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 127 | 20231023 | 162800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 128 | 20231023 | 162700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 129 | 20231023 | 162600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 130 | 20231023 | 162500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 131 | 20231023 | 162400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 132 | 20231023 | 162300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 133 | 20231023 | 162200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 134 | 20231023 | 162100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 135 | 20231023 | 162000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 136 | 20231023 | 161900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 137 | 20231023 | 161800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 138 | 20231023 | 161700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 139 | 20231023 | 161600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 140 | 20231023 | 161500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 141 | 20231023 | 161400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 142 | 20231023 | 161300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 143 | 20231023 | 161200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 144 | 20231023 | 161100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 145 | 20231023 | 161000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 146 | 20231023 | 160900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 147 | 20231023 | 160800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 148 | 20231023 | 160700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 149 | 20231023 | 160600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 150 | 20231023 | 160500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 151 | 20231023 | 160400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 152 | 20231023 | 160300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 10823 |
| 153 | 20231023 | 160200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 154 | 20231023 | 160100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 155 | 20231023 | 160000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 156 | 20231023 | 155900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 157 | 20231023 | 155800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 158 | 20231023 | 155700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 159 | 20231023 | 155600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 160 | 20231023 | 155500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 161 | 20231023 | 155400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 162 | 20231023 | 155300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 163 | 20231023 | 155200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 164 | 20231023 | 155100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 165 | 20231023 | 155000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 166 | 20231023 | 154900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 167 | 20231023 | 154800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 168 | 20231023 | 154700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 169 | 20231023 | 154600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 170 | 20231023 | 154500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 171 | 20231023 | 154400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 172 | 20231023 | 154300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 173 | 20231023 | 154200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 174 | 20231023 | 154100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 175 | 20231023 | 154000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 176 | 20231023 | 153900 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 177 | 20231023 | 153800 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 178 | 20231023 | 153700 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 179 | 20231023 | 153600 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 180 | 20231023 | 153500 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 181 | 20231023 | 153400 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 182 | 20231023 | 153300 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 10823 |
| 183 | 20231023 | 153200 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 184 | 20231023 | 153100 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 185 | 20231023 | 153000 | 2972977800 | 4265 | 4265 | 4265 | 4265 | 10823 |
| 186 | 20231023 | 152900 | 2926817705 | 4265 | 4265 | 4265 | 4265 | 0 |
| 187 | 20231023 | 152800 | 2926817705 | 4265 | 4265 | 4265 | 4265 | 0 |
| 188 | 20231023 | 152700 | 2926817705 | 4265 | 4265 | 4265 | 4265 | 0 |
| 189 | 20231023 | 152600 | 2926817705 | 4265 | 4265 | 4265 | 4265 | 0 |
| 190 | 20231023 | 152500 | 2926817705 | 4265 | 4265 | 4265 | 4265 | 0 |
| 191 | 20231023 | 152400 | 2926817705 | 4265 | 4265 | 4265 | 4265 | 0 |
| 192 | 20231023 | 152300 | 2926817705 | 4265 | 4265 | 4265 | 4265 | 0 |
| 193 | 20231023 | 152200 | 2926817705 | 4265 | 4265 | 4265 | 4265 | 0 |
| 194 | 20231023 | 152100 | 2926817705 | 4265 | 4265 | 4265 | 4265 | 0 |
| 195 | 20231023 | 152000 | 2926817705 | 4265 | 4265 | 4265 | 4265 | 0 |
| 196 | 20231023 | 151900 | 2926817705 | 4265 | 4265 | 4285 | 4220 | 11514 |
| 197 | 20231023 | 151800 | 2877746615 | 4260 | 4225 | 4265 | 4225 | 4592 |
| 198 | 20231023 | 151700 | 2858182845 | 4250 | 4265 | 4265 | 4235 | 7166 |
| 199 | 20231023 | 151600 | 2827767805 | 4265 | 4240 | 4265 | 4240 | 3795 |
| 200 | 20231023 | 151500 | 2811636215 | 4240 | 4220 | 4240 | 4220 | 1261 |
| 201 | 20231023 | 151400 | 2806308940 | 4220 | 4220 | 4220 | 4220 | 500 |
| 202 | 20231023 | 151300 | 2804198940 | 4200 | 4200 | 4200 | 4200 | 35 |
| 203 | 20231023 | 151200 | 2804051940 | 4215 | 4200 | 4215 | 4200 | 8189 |
| 204 | 20231023 | 151100 | 2769542805 | 4215 | 4200 | 4215 | 4200 | 5000 |
| 205 | 20231023 | 151000 | 2748487315 | 4200 | 4200 | 4215 | 4200 | 12956 |
| 206 | 20231023 | 150900 | 2693940390 | 4210 | 4210 | 4215 | 4210 | 808 |
| 207 | 20231023 | 150800 | 2690537520 | 4210 | 4205 | 4210 | 4195 | 1987 |
| 208 | 20231023 | 150700 | 2682180675 | 4210 | 4205 | 4210 | 4205 | 850 |
| 209 | 20231023 | 150600 | 2678603295 | 4210 | 4210 | 4210 | 4195 | 7317 |
| 210 | 20231023 | 150500 | 2647837855 | 4215 | 4210 | 4215 | 4190 | 1249 |
| 211 | 20231023 | 150400 | 2642587480 | 4210 | 4205 | 4215 | 4190 | 1370 |
| 212 | 20231023 | 150300 | 2636829220 | 4205 | 4185 | 4215 | 4185 | 7219 |
| 213 | 20231023 | 150200 | 2606520170 | 4180 | 4155 | 4180 | 4155 | 4406 |
| 214 | 20231023 | 150100 | 2588137145 | 4160 | 4140 | 4160 | 4140 | 1265 |
| 215 | 20231023 | 150000 | 2582877805 | 4145 | 4145 | 4150 | 4140 | 1454 |
| 216 | 20231023 | 145900 | 2576849265 | 4150 | 4135 | 4150 | 4130 | 4202 |
| 217 | 20231023 | 145800 | 2559483285 | 4140 | 4150 | 4160 | 4140 | 5900 |
| 218 | 20231023 | 145700 | 2535035710 | 4150 | 4150 | 4150 | 4150 | 100 |
| 219 | 20231023 | 145600 | 2534620710 | 4140 | 4140 | 4140 | 4140 | 2417 |
| 220 | 20231023 | 145500 | 2524614330 | 4140 | 4155 | 4155 | 4140 | 175 |
| 221 | 20231023 | 145400 | 2523888480 | 4140 | 4140 | 4160 | 4140 | 600 |
| 222 | 20231023 | 145300 | 2521399600 | 4145 | 4140 | 4145 | 4140 | 1551 |
| 223 | 20231023 | 145200 | 2514976650 | 4130 | 4130 | 4130 | 4130 | 0 |
| 224 | 20231023 | 145100 | 2514976650 | 4130 | 4130 | 4130 | 4130 | 0 |
| 225 | 20231023 | 145000 | 2514976650 | 4130 | 4130 | 4130 | 4130 | 105 |
| 226 | 20231023 | 144900 | 2514543000 | 4130 | 4130 | 4130 | 4130 | 0 |
| 227 | 20231023 | 144800 | 2514543000 | 4130 | 4135 | 4135 | 4130 | 124 |
| 228 | 20231023 | 144700 | 2514030485 | 4135 | 4135 | 4135 | 4135 | 0 |
| 229 | 20231023 | 144600 | 2514030485 | 4135 | 4135 | 4135 | 4135 | 0 |
| 230 | 20231023 | 144500 | 2514030485 | 4135 | 4135 | 4135 | 4135 | 12 |
| 231 | 20231023 | 144400 | 2513980865 | 4135 | 4125 | 4135 | 4120 | 981 |
| 232 | 20231023 | 144300 | 2509932890 | 4125 | 4125 | 4125 | 4125 | 24 |
| 233 | 20231023 | 144200 | 2509833890 | 4130 | 4130 | 4130 | 4130 | 0 |
| 234 | 20231023 | 144100 | 2509833890 | 4130 | 4140 | 4140 | 4120 | 2288 |
| 235 | 20231023 | 144000 | 2500391280 | 4140 | 4135 | 4160 | 4135 | 12428 |
| 236 | 20231023 | 143900 | 2448849670 | 4135 | 4135 | 4135 | 4135 | 351 |
| 237 | 20231023 | 143800 | 2447398285 | 4135 | 4135 | 4135 | 4135 | 0 |
| 238 | 20231023 | 143700 | 2447398285 | 4135 | 4135 | 4135 | 4135 | 0 |
| 239 | 20231023 | 143600 | 2447398285 | 4135 | 4135 | 4135 | 4135 | 0 |
| 240 | 20231023 | 143500 | 2447398285 | 4135 | 4130 | 4135 | 4130 | 493 |
| 241 | 20231023 | 143400 | 2445360585 | 4135 | 4130 | 4135 | 4120 | 4975 |
| 242 | 20231023 | 143300 | 2424853830 | 4120 | 4115 | 4120 | 4110 | 4918 |
| 243 | 20231023 | 143200 | 2404598820 | 4115 | 4125 | 4125 | 4110 | 5492 |
| 244 | 20231023 | 143100 | 2381998525 | 4125 | 4125 | 4125 | 4125 | 101 |
| 245 | 20231023 | 143000 | 2381581900 | 4125 | 4130 | 4135 | 4125 | 3672 |
| 246 | 20231023 | 142900 | 2366420355 | 4135 | 4140 | 4140 | 4135 | 981 |
| 247 | 20231023 | 142800 | 2362361520 | 4140 | 4140 | 4140 | 4140 | 29 |
| 248 | 20231023 | 142700 | 2362241460 | 4140 | 4140 | 4140 | 4140 | 53 |
| 249 | 20231023 | 142600 | 2362022040 | 4140 | 4140 | 4150 | 4140 | 639 |
| 250 | 20231023 | 142500 | 2359376110 | 4140 | 4140 | 4155 | 4130 | 4942 |
| 251 | 20231023 | 142400 | 2338940850 | 4145 | 4140 | 4145 | 4135 | 1421 |
| 252 | 20231023 | 142300 | 2333062035 | 4150 | 4145 | 4165 | 4130 | 10515 |
| 253 | 20231023 | 142200 | 2289494595 | 4155 | 4150 | 4155 | 4140 | 3323 |
| 254 | 20231023 | 142100 | 2275725785 | 4155 | 4155 | 4180 | 4145 | 4458 |
| 255 | 20231023 | 142000 | 2257187445 | 4155 | 4135 | 4160 | 4130 | 420 |
| 256 | 20231023 | 141900 | 2255447285 | 4155 | 4160 | 4160 | 4135 | 3124 |
| 257 | 20231023 | 141800 | 2242508980 | 4165 | 4185 | 4195 | 4140 | 2305 |
| 258 | 20231023 | 141700 | 2232910650 | 4150 | 4150 | 4195 | 4145 | 1384 |
| 259 | 20231023 | 141600 | 2227171660 | 4225 | 4130 | 4225 | 4130 | 2077 |
| 260 | 20231023 | 141500 | 2218560220 | 4155 | 4165 | 4180 | 4130 | 16129 |
| 261 | 20231023 | 141400 | 2151580060 | 4180 | 4180 | 4180 | 4170 | 2034 |
| 262 | 20231023 | 141300 | 2143097925 | 4185 | 4190 | 4190 | 4170 | 12955 |
| 263 | 20231023 | 141200 | 2089033315 | 4190 | 4200 | 4200 | 4190 | 6456 |
| 264 | 20231023 | 141100 | 2061958470 | 4200 | 4200 | 4210 | 4200 | 14314 |
| 265 | 20231023 | 141000 | 2001837660 | 4200 | 4200 | 4200 | 4200 | 2073 |
| 266 | 20231023 | 140900 | 1993131060 | 4205 | 4215 | 4215 | 4205 | 3068 |
| 267 | 20231023 | 140800 | 1980221095 | 4215 | 4215 | 4215 | 4215 | 1315 |
| 268 | 20231023 | 140700 | 1974678370 | 4215 | 4230 | 4230 | 4215 | 4692 |
| 269 | 20231023 | 140600 | 1954868835 | 4230 | 4235 | 4235 | 4225 | 23 |
| 270 | 20231023 | 140500 | 1954771555 | 4235 | 4235 | 4235 | 4235 | 37 |
| 271 | 20231023 | 140400 | 1954614860 | 4225 | 4235 | 4235 | 4225 | 3800 |
| 272 | 20231023 | 140300 | 1938550860 | 4245 | 4245 | 4315 | 4230 | 3490 |
| 273 | 20231023 | 140200 | 1923688430 | 4235 | 4235 | 4235 | 4235 | 0 |
| 274 | 20231023 | 140100 | 1923688430 | 4235 | 4235 | 4235 | 4235 | 1520 |
| 275 | 20231023 | 140000 | 1917251230 | 4245 | 4245 | 4245 | 4245 | 0 |
| 276 | 20231023 | 135900 | 1917251230 | 4245 | 4245 | 4245 | 4245 | 0 |
| 277 | 20231023 | 135800 | 1917251230 | 4245 | 4245 | 4245 | 4245 | 0 |
| 278 | 20231023 | 135700 | 1917251230 | 4245 | 4245 | 4245 | 4245 | 0 |
| 279 | 20231023 | 135600 | 1917251230 | 4245 | 4245 | 4245 | 4245 | 0 |
| 280 | 20231023 | 135500 | 1917251230 | 4245 | 4245 | 4245 | 4245 | 0 |
| 281 | 20231023 | 135400 | 1917251230 | 4245 | 4245 | 4245 | 4245 | 0 |
| 282 | 20231023 | 135300 | 1917251230 | 4245 | 4245 | 4245 | 4245 | 1 |
| 283 | 20231023 | 135200 | 1917246985 | 4245 | 4245 | 4245 | 4245 | 0 |
| 284 | 20231023 | 135100 | 1917246985 | 4245 | 4245 | 4245 | 4245 | 399 |
| 285 | 20231023 | 135000 | 1915553230 | 4255 | 4240 | 4255 | 4240 | 6152 |
| 286 | 20231023 | 134900 | 1889467675 | 4240 | 4240 | 4240 | 4240 | 0 |
| 287 | 20231023 | 134800 | 1889467675 | 4240 | 4240 | 4240 | 4240 | 0 |
| 288 | 20231023 | 134700 | 1889467675 | 4240 | 4245 | 4245 | 4240 | 5229 |
| 289 | 20231023 | 134600 | 1867294710 | 4245 | 4245 | 4245 | 4245 | 0 |
| 290 | 20231023 | 134500 | 1867294710 | 4245 | 4245 | 4245 | 4245 | 0 |
| 291 | 20231023 | 134400 | 1867294710 | 4245 | 4245 | 4245 | 4245 | 0 |
| 292 | 20231023 | 134300 | 1867294710 | 4245 | 4310 | 4310 | 4245 | 2276 |
| 293 | 20231023 | 134200 | 1857610210 | 4255 | 4255 | 4255 | 4255 | 0 |
| 294 | 20231023 | 134100 | 1857610210 | 4255 | 4230 | 4330 | 4230 | 17068 |
| 295 | 20231023 | 134000 | 1784343400 | 4230 | 4230 | 4230 | 4230 | 0 |
| 296 | 20231023 | 133900 | 1784343400 | 4230 | 4230 | 4230 | 4230 | 0 |
| 297 | 20231023 | 133800 | 1784343400 | 4230 | 4235 | 4235 | 4230 | 1094 |
| 298 | 20231023 | 133700 | 1779714865 | 4250 | 4240 | 4250 | 4240 | 4122 |
| 299 | 20231023 | 133600 | 1762199630 | 4245 | 4245 | 4245 | 4245 | 2 |
| 300 | 20231023 | 133500 | 1762191140 | 4245 | 4245 | 4245 | 4245 | 0 |
| 301 | 20231023 | 133400 | 1762191140 | 4245 | 4240 | 4250 | 4240 | 9853 |
| 302 | 20231023 | 133300 | 1720320915 | 4230 | 4230 | 4230 | 4230 | 0 |
| 303 | 20231023 | 133200 | 1720320915 | 4230 | 4230 | 4230 | 4230 | 0 |
| 304 | 20231023 | 133100 | 1720320915 | 4230 | 4230 | 4230 | 4230 | 0 |
| 305 | 20231023 | 133000 | 1720320915 | 4230 | 4245 | 4250 | 4230 | 205 |
| 306 | 20231023 | 132900 | 1719450505 | 4230 | 4245 | 4245 | 4230 | 524 |
| 307 | 20231023 | 132800 | 1717233075 | 4250 | 4250 | 4250 | 4250 | 0 |
| 308 | 20231023 | 132700 | 1717233075 | 4250 | 4250 | 4250 | 4250 | 0 |
| 309 | 20231023 | 132600 | 1717233075 | 4250 | 4250 | 4250 | 4250 | 100 |
| 310 | 20231023 | 132500 | 1716808075 | 4250 | 4230 | 4250 | 4230 | 3544 |
| 311 | 20231023 | 132400 | 1701781295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 312 | 20231023 | 132300 | 1701781295 | 4230 | 4230 | 4230 | 4230 | 2 |
| 313 | 20231023 | 132200 | 1701772835 | 4225 | 4225 | 4225 | 4225 | 656 |
| 314 | 20231023 | 132100 | 1699001235 | 4225 | 4225 | 4225 | 4225 | 338 |
| 315 | 20231023 | 132000 | 1697573185 | 4225 | 4225 | 4225 | 4225 | 194 |
| 316 | 20231023 | 131900 | 1696753535 | 4220 | 4220 | 4220 | 4220 | 150 |
| 317 | 20231023 | 131800 | 1696120535 | 4215 | 4220 | 4220 | 4215 | 932 |
| 318 | 20231023 | 131700 | 1692192060 | 4220 | 4220 | 4220 | 4220 | 1 |
| 319 | 20231023 | 131600 | 1692187840 | 4225 | 4225 | 4225 | 4225 | 0 |
| 320 | 20231023 | 131500 | 1692187840 | 4225 | 4225 | 4225 | 4225 | 0 |
| 321 | 20231023 | 131400 | 1692187840 | 4225 | 4225 | 4225 | 4225 | 0 |
| 322 | 20231023 | 131300 | 1692187840 | 4225 | 4225 | 4225 | 4225 | 0 |
| 323 | 20231023 | 131200 | 1692187840 | 4225 | 4225 | 4225 | 4225 | 0 |
| 324 | 20231023 | 131100 | 1692187840 | 4225 | 4225 | 4225 | 4225 | 0 |
| 325 | 20231023 | 131000 | 1692187840 | 4225 | 4225 | 4225 | 4225 | 0 |
| 326 | 20231023 | 130900 | 1692187840 | 4225 | 4225 | 4225 | 4225 | 14 |
| 327 | 20231023 | 130800 | 1692128690 | 4215 | 4215 | 4215 | 4215 | 30 |
| 328 | 20231023 | 130700 | 1692002240 | 4215 | 4215 | 4215 | 4215 | 2000 |
| 329 | 20231023 | 130600 | 1683572240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 330 | 20231023 | 130500 | 1683572240 | 4230 | 4225 | 4230 | 4225 | 300 |
| 331 | 20231023 | 130400 | 1682304735 | 4205 | 4215 | 4225 | 4205 | 3087 |
| 332 | 20231023 | 130300 | 1669307575 | 4210 | 4225 | 4225 | 4210 | 6607 |
| 333 | 20231023 | 130200 | 1641435555 | 4225 | 4225 | 4225 | 4225 | 1300 |
| 334 | 20231023 | 130100 | 1635943055 | 4230 | 4230 | 4230 | 4230 | 4100 |
| 335 | 20231023 | 130000 | 1618600055 | 4235 | 4235 | 4235 | 4235 | 863 |
| 336 | 20231023 | 125900 | 1614945250 | 4240 | 4240 | 4240 | 4240 | 0 |
| 337 | 20231023 | 125800 | 1614945250 | 4240 | 4240 | 4240 | 4240 | 0 |
| 338 | 20231023 | 125700 | 1614945250 | 4240 | 4240 | 4240 | 4240 | 236 |
| 339 | 20231023 | 125600 | 1613944610 | 4240 | 4240 | 4240 | 4240 | 0 |
| 340 | 20231023 | 125500 | 1613944610 | 4240 | 4240 | 4240 | 4240 | 0 |
| 341 | 20231023 | 125400 | 1613944610 | 4240 | 4240 | 4240 | 4240 | 0 |
| 342 | 20231023 | 125300 | 1613944610 | 4240 | 4240 | 4240 | 4240 | 77 |
| 343 | 20231023 | 125200 | 1613618130 | 4240 | 4240 | 4240 | 4240 | 0 |
| 344 | 20231023 | 125100 | 1613618130 | 4240 | 4240 | 4240 | 4240 | 0 |
| 345 | 20231023 | 125000 | 1613618130 | 4240 | 4240 | 4240 | 4240 | 0 |
| 346 | 20231023 | 124900 | 1613618130 | 4240 | 4240 | 4240 | 4240 | 260 |
| 347 | 20231023 | 124800 | 1612515730 | 4250 | 4250 | 4250 | 4250 | 1 |
| 348 | 20231023 | 124700 | 1612511480 | 4250 | 4250 | 4250 | 4250 | 0 |
| 349 | 20231023 | 124600 | 1612511480 | 4250 | 4250 | 4250 | 4250 | 1 |
| 350 | 20231023 | 124500 | 1612507230 | 4240 | 4250 | 4250 | 4240 | 211 |
| 351 | 20231023 | 124400 | 1611612415 | 4250 | 4250 | 4250 | 4250 | 8697 |
| 352 | 20231023 | 124300 | 1574650165 | 4250 | 4250 | 4250 | 4250 | 0 |
| 353 | 20231023 | 124200 | 1574650165 | 4250 | 4240 | 4250 | 4240 | 7001 |
| 354 | 20231023 | 124100 | 1544912295 | 4240 | 4240 | 4240 | 4240 | 0 |
| 355 | 20231023 | 124000 | 1544912295 | 4240 | 4240 | 4240 | 4240 | 0 |
| 356 | 20231023 | 123900 | 1544912295 | 4240 | 4240 | 4240 | 4240 | 0 |
| 357 | 20231023 | 123800 | 1544912295 | 4240 | 4240 | 4240 | 4240 | 0 |
| 358 | 20231023 | 123700 | 1544912295 | 4240 | 4240 | 4240 | 4240 | 0 |
| 359 | 20231023 | 123600 | 1544912295 | 4240 | 4240 | 4240 | 4240 | 0 |
| 360 | 20231023 | 123500 | 1544912295 | 4240 | 4240 | 4240 | 4240 | 0 |
| 361 | 20231023 | 123400 | 1544912295 | 4240 | 4240 | 4240 | 4240 | 0 |
| 362 | 20231023 | 123300 | 1544912295 | 4240 | 4245 | 4245 | 4240 | 1210 |
| 363 | 20231023 | 123200 | 1539781845 | 4245 | 4245 | 4245 | 4245 | 0 |
| 364 | 20231023 | 123100 | 1539781845 | 4245 | 4245 | 4245 | 4245 | 0 |
| 365 | 20231023 | 123000 | 1539781845 | 4245 | 4245 | 4245 | 4245 | 1 |
| 366 | 20231023 | 122900 | 1539777600 | 4245 | 4245 | 4245 | 4245 | 0 |
| 367 | 20231023 | 122800 | 1539777600 | 4245 | 4245 | 4245 | 4245 | 10 |
| 368 | 20231023 | 122700 | 1539735150 | 4245 | 4245 | 4245 | 4245 | 0 |
| 369 | 20231023 | 122600 | 1539735150 | 4245 | 4245 | 4245 | 4245 | 1 |
| 370 | 20231023 | 122500 | 1539730905 | 4250 | 4240 | 4250 | 4240 | 3964 |
| 371 | 20231023 | 122400 | 1522923535 | 4240 | 4240 | 4240 | 4240 | 1 |
| 372 | 20231023 | 122300 | 1522919295 | 4240 | 4240 | 4240 | 4240 | 1 |
| 373 | 20231023 | 122200 | 1522915055 | 4240 | 4240 | 4240 | 4240 | 1 |
| 374 | 20231023 | 122100 | 1522910815 | 4235 | 4235 | 4235 | 4235 | 0 |
| 375 | 20231023 | 122000 | 1522910815 | 4235 | 4235 | 4235 | 4235 | 1021 |
| 376 | 20231023 | 121900 | 1518586880 | 4240 | 4240 | 4240 | 4240 | 0 |
| 377 | 20231023 | 121800 | 1518586880 | 4240 | 4240 | 4240 | 4240 | 2 |
| 378 | 20231023 | 121700 | 1518578400 | 4240 | 4240 | 4240 | 4240 | 0 |
| 379 | 20231023 | 121600 | 1518578400 | 4240 | 4240 | 4240 | 4240 | 104 |
| 380 | 20231023 | 121500 | 1518137440 | 4250 | 4245 | 4250 | 4245 | 150 |
| 381 | 20231023 | 121400 | 1517500650 | 4245 | 4245 | 4245 | 4245 | 0 |
| 382 | 20231023 | 121300 | 1517500650 | 4245 | 4245 | 4245 | 4245 | 2 |
| 383 | 20231023 | 121200 | 1517492160 | 4245 | 4245 | 4245 | 4245 | 1 |
| 384 | 20231023 | 121100 | 1517487915 | 4240 | 4240 | 4240 | 4240 | 0 |
| 385 | 20231023 | 121000 | 1517487915 | 4240 | 4240 | 4240 | 4240 | 0 |
| 386 | 20231023 | 120900 | 1517487915 | 4240 | 4240 | 4240 | 4240 | 1 |
| 387 | 20231023 | 120800 | 1517483675 | 4240 | 4240 | 4240 | 4240 | 2657 |
| 388 | 20231023 | 120700 | 1506217995 | 4250 | 4250 | 4250 | 4250 | 152 |
| 389 | 20231023 | 120600 | 1505571995 | 4250 | 4250 | 4250 | 4250 | 6 |
| 390 | 20231023 | 120500 | 1505546495 | 4250 | 4250 | 4250 | 4250 | 0 |
| 391 | 20231023 | 120400 | 1505546495 | 4250 | 4250 | 4250 | 4250 | 0 |
| 392 | 20231023 | 120300 | 1505546495 | 4250 | 4250 | 4250 | 4250 | 0 |
| 393 | 20231023 | 120200 | 1505546495 | 4250 | 4250 | 4250 | 4250 | 0 |
| 394 | 20231023 | 120100 | 1505546495 | 4250 | 4250 | 4250 | 4250 | 0 |
| 395 | 20231023 | 120000 | 1505546495 | 4250 | 4250 | 4250 | 4250 | 0 |
| 396 | 20231023 | 115900 | 1505546495 | 4250 | 4250 | 4250 | 4250 | 5 |
| 397 | 20231023 | 115800 | 1505525245 | 4250 | 4250 | 4250 | 4250 | 0 |
| 398 | 20231023 | 115700 | 1505525245 | 4250 | 4250 | 4250 | 4250 | 7 |
| 399 | 20231023 | 115600 | 1505495495 | 4250 | 4250 | 4250 | 4250 | 0 |
| 400 | 20231023 | 115500 | 1505495495 | 4250 | 4250 | 4250 | 4250 | 212 |
| 401 | 20231023 | 115400 | 1504594495 | 4250 | 4250 | 4250 | 4250 | 0 |
| 402 | 20231023 | 115300 | 1504594495 | 4250 | 4250 | 4250 | 4250 | 0 |
| 403 | 20231023 | 115200 | 1504594495 | 4250 | 4250 | 4250 | 4250 | 0 |
| 404 | 20231023 | 115100 | 1504594495 | 4250 | 4250 | 4250 | 4250 | 1137 |
| 405 | 20231023 | 115000 | 1499762245 | 4265 | 4265 | 4265 | 4265 | 0 |
| 406 | 20231023 | 114900 | 1499762245 | 4265 | 4265 | 4265 | 4265 | 0 |
| 407 | 20231023 | 114800 | 1499762245 | 4265 | 4265 | 4265 | 4265 | 0 |
| 408 | 20231023 | 114700 | 1499762245 | 4265 | 4265 | 4265 | 4265 | 0 |
| 409 | 20231023 | 114600 | 1499762245 | 4265 | 4265 | 4265 | 4265 | 0 |
| 410 | 20231023 | 114500 | 1499762245 | 4265 | 4265 | 4265 | 4265 | 0 |
| 411 | 20231023 | 114400 | 1499762245 | 4265 | 4265 | 4265 | 4265 | 0 |
| 412 | 20231023 | 114300 | 1499762245 | 4265 | 4265 | 4265 | 4265 | 0 |
| 413 | 20231023 | 114200 | 1499762245 | 4265 | 4265 | 4265 | 4265 | 26 |
| 414 | 20231023 | 114100 | 1499651355 | 4265 | 4265 | 4265 | 4265 | 157 |
| 415 | 20231023 | 114000 | 1498981750 | 4265 | 4265 | 4265 | 4265 | 0 |
| 416 | 20231023 | 113900 | 1498981750 | 4265 | 4265 | 4265 | 4265 | 0 |
| 417 | 20231023 | 113800 | 1498981750 | 4265 | 4265 | 4265 | 4265 | 0 |
| 418 | 20231023 | 113700 | 1498981750 | 4265 | 4265 | 4265 | 4265 | 23 |
| 419 | 20231023 | 113600 | 1498883655 | 4265 | 4265 | 4265 | 4265 | 0 |
| 420 | 20231023 | 113500 | 1498883655 | 4265 | 4265 | 4265 | 4265 | 0 |
| 421 | 20231023 | 113400 | 1498883655 | 4265 | 4265 | 4265 | 4265 | 0 |
| 422 | 20231023 | 113300 | 1498883655 | 4265 | 4265 | 4265 | 4265 | 1 |
| 423 | 20231023 | 113200 | 1498879390 | 4265 | 4260 | 4265 | 4260 | 500 |
| 424 | 20231023 | 113100 | 1496749210 | 4250 | 4250 | 4250 | 4250 | 0 |
| 425 | 20231023 | 113000 | 1496749210 | 4250 | 4250 | 4250 | 4250 | 0 |
| 426 | 20231023 | 112900 | 1496749210 | 4250 | 4250 | 4250 | 4250 | 0 |
| 427 | 20231023 | 112800 | 1496749210 | 4250 | 4250 | 4250 | 4250 | 0 |
| 428 | 20231023 | 112700 | 1496749210 | 4250 | 4250 | 4250 | 4250 | 0 |
| 429 | 20231023 | 112600 | 1496749210 | 4250 | 4265 | 4265 | 4250 | 949 |
| 430 | 20231023 | 112500 | 1492712615 | 4265 | 4265 | 4265 | 4265 | 0 |
| 431 | 20231023 | 112400 | 1492712615 | 4265 | 4265 | 4265 | 4265 | 15 |
| 432 | 20231023 | 112300 | 1492648640 | 4255 | 4255 | 4255 | 4255 | 0 |
| 433 | 20231023 | 112200 | 1492648640 | 4255 | 4255 | 4255 | 4255 | 0 |
| 434 | 20231023 | 112100 | 1492648640 | 4255 | 4255 | 4255 | 4255 | 4 |
| 435 | 20231023 | 112000 | 1492631620 | 4260 | 4270 | 4270 | 4240 | 6042 |
| 436 | 20231023 | 111900 | 1466923620 | 4265 | 4265 | 4265 | 4265 | 4 |
| 437 | 20231023 | 111800 | 1466906560 | 4270 | 4270 | 4270 | 4270 | 639 |
| 438 | 20231023 | 111700 | 1464178030 | 4280 | 4280 | 4280 | 4280 | 60 |
| 439 | 20231023 | 111600 | 1463921230 | 4280 | 4280 | 4280 | 4280 | 100 |
| 440 | 20231023 | 111500 | 1463493230 | 4270 | 4270 | 4270 | 4270 | 0 |
| 441 | 20231023 | 111400 | 1463493230 | 4270 | 4270 | 4270 | 4270 | 0 |
| 442 | 20231023 | 111300 | 1463493230 | 4270 | 4280 | 4280 | 4270 | 400 |
| 443 | 20231023 | 111200 | 1461782230 | 4285 | 4285 | 4285 | 4285 | 0 |
| 444 | 20231023 | 111100 | 1461782230 | 4285 | 4285 | 4285 | 4285 | 50 |
| 445 | 20231023 | 111000 | 1461567980 | 4285 | 4285 | 4285 | 4285 | 0 |
| 446 | 20231023 | 110900 | 1461567980 | 4285 | 4285 | 4285 | 4285 | 15 |
| 447 | 20231023 | 110800 | 1461503705 | 4270 | 4270 | 4270 | 4270 | 0 |
| 448 | 20231023 | 110700 | 1461503705 | 4270 | 4270 | 4270 | 4270 | 18 |
| 449 | 20231023 | 110600 | 1461426845 | 4270 | 4300 | 4300 | 4270 | 1191 |
| 450 | 20231023 | 110500 | 1456306845 | 4305 | 4305 | 4305 | 4305 | 978 |
| 451 | 20231023 | 110400 | 1452096555 | 4310 | 4325 | 4325 | 4310 | 384 |
| 452 | 20231023 | 110300 | 1450440650 | 4325 | 4325 | 4325 | 4325 | 1 |
| 453 | 20231023 | 110200 | 1450436325 | 4325 | 4335 | 4335 | 4325 | 698 |
| 454 | 20231023 | 110100 | 1447414965 | 4340 | 4335 | 4340 | 4320 | 764 |
| 455 | 20231023 | 110000 | 1444110520 | 4335 | 4315 | 4345 | 4305 | 8968 |
| 456 | 20231023 | 105900 | 1405313145 | 4315 | 4305 | 4325 | 4305 | 2385 |
| 457 | 20231023 | 105800 | 1395022035 | 4300 | 4315 | 4335 | 4245 | 13659 |
| 458 | 20231023 | 105700 | 1336067485 | 4315 | 4310 | 4325 | 4305 | 20881 |
| 459 | 20231023 | 105600 | 1246092460 | 4305 | 4315 | 4315 | 4305 | 863 |
| 460 | 20231023 | 105500 | 1242376935 | 4320 | 4320 | 4320 | 4320 | 10 |
| 461 | 20231023 | 105400 | 1242333735 | 4320 | 4315 | 4320 | 4305 | 1613 |
| 462 | 20231023 | 105300 | 1235378285 | 4325 | 4325 | 4325 | 4320 | 2530 |
| 463 | 20231023 | 105200 | 1224436865 | 4330 | 4325 | 4340 | 4305 | 9160 |
| 464 | 20231023 | 105100 | 1184811705 | 4325 | 4315 | 4325 | 4315 | 10936 |
| 465 | 20231023 | 105000 | 1137563955 | 4315 | 4315 | 4315 | 4315 | 80 |
| 466 | 20231023 | 104900 | 1137218755 | 4315 | 4310 | 4315 | 4310 | 1000 |
| 467 | 20231023 | 104800 | 1132904200 | 4320 | 4285 | 4320 | 4285 | 19329 |
| 468 | 20231023 | 104700 | 1049679925 | 4280 | 4280 | 4280 | 4280 | 166 |
| 469 | 20231023 | 104600 | 1048969445 | 4270 | 4270 | 4270 | 4270 | 1 |
| 470 | 20231023 | 104500 | 1048965175 | 4270 | 4270 | 4270 | 4270 | 12 |
| 471 | 20231023 | 104400 | 1048913935 | 4285 | 4285 | 4285 | 4285 | 0 |
| 472 | 20231023 | 104300 | 1048913935 | 4285 | 4285 | 4285 | 4285 | 0 |
| 473 | 20231023 | 104200 | 1048913935 | 4285 | 4285 | 4285 | 4285 | 500 |
| 474 | 20231023 | 104100 | 1046771435 | 4295 | 4295 | 4320 | 4220 | 17294 |
| 475 | 20231023 | 104000 | 972632100 | 4310 | 4305 | 4310 | 4290 | 5594 |
| 476 | 20231023 | 103900 | 948603305 | 4305 | 4300 | 4310 | 4300 | 220 |
| 477 | 20231023 | 103800 | 947656140 | 4300 | 4300 | 4300 | 4295 | 3915 |
| 478 | 20231023 | 103700 | 930825290 | 4295 | 4295 | 4315 | 4295 | 21681 |
| 479 | 20231023 | 103600 | 837508900 | 4300 | 4280 | 4300 | 4280 | 835 |
| 480 | 20231023 | 103500 | 833928895 | 4250 | 4250 | 4250 | 4250 | 0 |
| 481 | 20231023 | 103400 | 833928895 | 4250 | 4280 | 4300 | 4250 | 13723 |
| 482 | 20231023 | 103300 | 775181730 | 4275 | 4275 | 4275 | 4275 | 248 |
| 483 | 20231023 | 103200 | 774121530 | 4280 | 4275 | 4280 | 4275 | 87 |
| 484 | 20231023 | 103100 | 773749430 | 4280 | 4280 | 4280 | 4280 | 0 |
| 485 | 20231023 | 103000 | 773749430 | 4280 | 4280 | 4280 | 4280 | 1 |
| 486 | 20231023 | 102900 | 773745150 | 4270 | 4270 | 4270 | 4270 | 976 |
| 487 | 20231023 | 102800 | 769577630 | 4270 | 4275 | 4275 | 4270 | 200 |
| 488 | 20231023 | 102700 | 768723130 | 4270 | 4270 | 4270 | 4270 | 0 |
| 489 | 20231023 | 102600 | 768723130 | 4270 | 4270 | 4270 | 4250 | 3670 |
| 490 | 20231023 | 102500 | 753083490 | 4300 | 4280 | 4300 | 4280 | 23790 |
| 491 | 20231023 | 102400 | 650887805 | 4260 | 4285 | 4290 | 4260 | 9164 |
| 492 | 20231023 | 102300 | 611642360 | 4285 | 4270 | 4285 | 4270 | 400 |
| 493 | 20231023 | 102200 | 609930860 | 4270 | 4270 | 4270 | 4270 | 0 |
| 494 | 20231023 | 102100 | 609930860 | 4270 | 4270 | 4270 | 4270 | 1 |
| 495 | 20231023 | 102000 | 609926590 | 4260 | 4260 | 4260 | 4260 | 0 |
| 496 | 20231023 | 101900 | 609926590 | 4260 | 4250 | 4260 | 4250 | 1098 |
| 497 | 20231023 | 101800 | 605249650 | 4240 | 4240 | 4240 | 4240 | 0 |
| 498 | 20231023 | 101700 | 605249650 | 4240 | 4240 | 4240 | 4240 | 0 |
| 499 | 20231023 | 101600 | 605249650 | 4240 | 4240 | 4240 | 4240 | 0 |
| 500 | 20231023 | 101500 | 605249650 | 4240 | 4240 | 4240 | 4240 | 0 |
| 501 | 20231023 | 101400 | 605249650 | 4240 | 4240 | 4240 | 4240 | 0 |
| 502 | 20231023 | 101300 | 605249650 | 4240 | 4240 | 4240 | 4240 | 3 |
| 503 | 20231023 | 101200 | 605236930 | 4240 | 4240 | 4240 | 4240 | 0 |
| 504 | 20231023 | 101100 | 605236930 | 4240 | 4240 | 4240 | 4240 | 0 |
| 505 | 20231023 | 101000 | 605236930 | 4240 | 4240 | 4240 | 4240 | 0 |
| 506 | 20231023 | 100900 | 605236930 | 4240 | 4240 | 4240 | 4240 | 0 |
| 507 | 20231023 | 100800 | 605236930 | 4240 | 4240 | 4240 | 4240 | 0 |
| 508 | 20231023 | 100700 | 605236930 | 4240 | 4245 | 4245 | 4240 | 270 |
| 509 | 20231023 | 100600 | 604091030 | 4245 | 4245 | 4245 | 4245 | 40 |
| 510 | 20231023 | 100500 | 603921230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 511 | 20231023 | 100400 | 603921230 | 4250 | 4260 | 4260 | 4250 | 1437 |
| 512 | 20231023 | 100300 | 597802545 | 4270 | 4270 | 4270 | 4270 | 0 |
| 513 | 20231023 | 100200 | 597802545 | 4270 | 4270 | 4270 | 4270 | 500 |
| 514 | 20231023 | 100100 | 595667545 | 4260 | 4260 | 4260 | 4260 | 105 |
| 515 | 20231023 | 100000 | 595220245 | 4290 | 4290 | 4290 | 4290 | 0 |
| 516 | 20231023 | 095900 | 595220245 | 4290 | 4290 | 4290 | 4290 | 0 |
| 517 | 20231023 | 095800 | 595220245 | 4290 | 4260 | 4290 | 4260 | 201 |
| 518 | 20231023 | 095700 | 594360865 | 4265 | 4260 | 4265 | 4260 | 986 |
| 519 | 20231023 | 095600 | 590156225 | 4260 | 4265 | 4265 | 4260 | 163 |
| 520 | 20231023 | 095500 | 589461680 | 4265 | 4270 | 4295 | 4265 | 1085 |
| 521 | 20231023 | 095400 | 584814705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 522 | 20231023 | 095300 | 584814705 | 4285 | 4245 | 4290 | 4245 | 1539 |
| 523 | 20231023 | 095200 | 578258340 | 4250 | 4255 | 4255 | 4245 | 10924 |
| 524 | 20231023 | 095100 | 531827345 | 4280 | 4280 | 4280 | 4250 | 1453 |
| 525 | 20231023 | 095000 | 525648510 | 4295 | 4230 | 4295 | 4230 | 17000 |
| 526 | 20231023 | 094900 | 452704125 | 4235 | 4220 | 4235 | 4220 | 588 |
| 527 | 20231023 | 094800 | 450221100 | 4215 | 4215 | 4215 | 4215 | 47 |
| 528 | 20231023 | 094700 | 450022995 | 4220 | 4220 | 4220 | 4220 | 3 |
| 529 | 20231023 | 094600 | 450010335 | 4220 | 4220 | 4220 | 4220 | 0 |
| 530 | 20231023 | 094500 | 450010335 | 4220 | 4220 | 4220 | 4220 | 260 |
| 531 | 20231023 | 094400 | 448913135 | 4220 | 4220 | 4220 | 4220 | 55 |
| 532 | 20231023 | 094300 | 448681035 | 4230 | 4230 | 4230 | 4230 | 100 |
| 533 | 20231023 | 094200 | 448258035 | 4235 | 4230 | 4235 | 4230 | 1979 |
| 534 | 20231023 | 094100 | 439886755 | 4230 | 4230 | 4230 | 4230 | 459 |
| 535 | 20231023 | 094000 | 437945185 | 4230 | 4225 | 4235 | 4225 | 2655 |
| 536 | 20231023 | 093900 | 426713065 | 4230 | 4205 | 4230 | 4205 | 909 |
| 537 | 20231023 | 093800 | 422884815 | 4200 | 4205 | 4205 | 4200 | 800 |
| 538 | 20231023 | 093700 | 419524315 | 4205 | 4205 | 4205 | 4205 | 2097 |
| 539 | 20231023 | 093600 | 410706430 | 4200 | 4210 | 4210 | 4195 | 10672 |
| 540 | 20231023 | 093500 | 365886335 | 4215 | 4200 | 4215 | 4200 | 349 |
| 541 | 20231023 | 093400 | 364420385 | 4200 | 4185 | 4200 | 4185 | 6058 |
| 542 | 20231023 | 093300 | 339011585 | 4185 | 4185 | 4190 | 4185 | 260 |
| 543 | 20231023 | 093200 | 337922985 | 4185 | 4170 | 4185 | 4170 | 340 |
| 544 | 20231023 | 093100 | 336501215 | 4175 | 4170 | 4175 | 4170 | 1172 |
| 545 | 20231023 | 093000 | 331613715 | 4170 | 4175 | 4175 | 4170 | 2345 |
| 546 | 20231023 | 092900 | 321834065 | 4175 | 4175 | 4175 | 4175 | 0 |
| 547 | 20231023 | 092800 | 321834065 | 4175 | 4180 | 4180 | 4175 | 1134 |
| 548 | 20231023 | 092700 | 317099610 | 4185 | 4180 | 4190 | 4170 | 4571 |
| 549 | 20231023 | 092600 | 298008570 | 4185 | 4190 | 4190 | 4185 | 325 |
| 550 | 20231023 | 092500 | 296648420 | 4190 | 4185 | 4190 | 4185 | 239 |
| 551 | 20231023 | 092400 | 295647040 | 4195 | 4175 | 4195 | 4175 | 3581 |
| 552 | 20231023 | 092300 | 280661875 | 4175 | 4175 | 4175 | 4170 | 766 |
| 553 | 20231023 | 092200 | 277465600 | 4180 | 4180 | 4180 | 4175 | 1788 |
| 554 | 20231023 | 092100 | 269998425 | 4180 | 4190 | 4190 | 4180 | 3068 |
| 555 | 20231023 | 092000 | 257172830 | 4185 | 4190 | 4195 | 4185 | 110 |
| 556 | 20231023 | 091900 | 256711965 | 4185 | 4195 | 4200 | 4185 | 523 |
| 557 | 20231023 | 091800 | 254521645 | 4190 | 4190 | 4190 | 4190 | 101 |
| 558 | 20231023 | 091700 | 254098455 | 4195 | 4190 | 4200 | 4190 | 4076 |
| 559 | 20231023 | 091600 | 237019500 | 4195 | 4210 | 4210 | 4195 | 102 |
| 560 | 20231023 | 091500 | 236591595 | 4190 | 4210 | 4210 | 4190 | 6387 |
| 561 | 20231023 | 091400 | 209820585 | 4200 | 4205 | 4215 | 4200 | 3542 |
| 562 | 20231023 | 091300 | 194943170 | 4220 | 4225 | 4245 | 4200 | 4918 |
| 563 | 20231023 | 091200 | 174213805 | 4230 | 4235 | 4245 | 4220 | 6560 |
| 564 | 20231023 | 091100 | 146471085 | 4245 | 4215 | 4255 | 4215 | 5748 |
| 565 | 20231023 | 091000 | 122235430 | 4210 | 4185 | 4210 | 4185 | 3424 |
| 566 | 20231023 | 090900 | 107868780 | 4175 | 4200 | 4200 | 4175 | 10331 |
| 567 | 20231023 | 090800 | 64645200 | 4200 | 4200 | 4200 | 4200 | 68 |
| 568 | 20231023 | 090700 | 64359600 | 4200 | 4195 | 4200 | 4195 | 300 |
| 569 | 20231023 | 090600 | 63100600 | 4195 | 4200 | 4200 | 4195 | 109 |
| 570 | 20231023 | 090500 | 62643255 | 4200 | 4200 | 4200 | 4200 | 439 |
| 571 | 20231023 | 090400 | 60799455 | 4210 | 4210 | 4210 | 4210 | 64 |
| 572 | 20231023 | 090300 | 60530015 | 4205 | 4210 | 4210 | 4205 | 2467 |
| 573 | 20231023 | 090200 | 50154580 | 4195 | 4195 | 4215 | 4190 | 346 |
| 574 | 20231023 | 090100 | 48703015 | 4200 | 4215 | 4230 | 4200 | 786 |
| 575 | 20231023 | 090000 | 45390065 | 4240 | 4300 | 4300 | 4210 | 10604 |