29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 184100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 3730 |
| 3 | 20231020 | 184000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 4 | 20231020 | 183900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 5 | 20231020 | 183800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 6 | 20231020 | 183700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 7 | 20231020 | 183600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 8 | 20231020 | 183500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 9 | 20231020 | 183400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 10 | 20231020 | 183300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 11 | 20231020 | 183200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 12 | 20231020 | 183100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 13 | 20231020 | 183000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 14 | 20231020 | 182900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 15 | 20231020 | 182800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 16 | 20231020 | 182700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 17 | 20231020 | 182600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 18 | 20231020 | 182500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 19 | 20231020 | 182400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 20 | 20231020 | 182300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 21 | 20231020 | 182200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 22 | 20231020 | 182100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 23 | 20231020 | 182000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 24 | 20231020 | 181900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 25 | 20231020 | 181800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 26 | 20231020 | 181700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 27 | 20231020 | 181600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 28 | 20231020 | 181500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 29 | 20231020 | 181400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 30 | 20231020 | 181300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 31 | 20231020 | 181200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 32 | 20231020 | 181100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 3730 |
| 33 | 20231020 | 181000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 34 | 20231020 | 180900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 35 | 20231020 | 180800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 36 | 20231020 | 180700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 37 | 20231020 | 180600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 38 | 20231020 | 180500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 39 | 20231020 | 180400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 40 | 20231020 | 180300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 41 | 20231020 | 180200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 42 | 20231020 | 180100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 43 | 20231020 | 180000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 44 | 20231020 | 175900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 45 | 20231020 | 175800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 46 | 20231020 | 175700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 47 | 20231020 | 175600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 48 | 20231020 | 175500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 49 | 20231020 | 175400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 50 | 20231020 | 175300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 51 | 20231020 | 175200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 52 | 20231020 | 175100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 53 | 20231020 | 175000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 54 | 20231020 | 174900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 55 | 20231020 | 174800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 56 | 20231020 | 174700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 57 | 20231020 | 174600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 58 | 20231020 | 174500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 59 | 20231020 | 174400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 60 | 20231020 | 174300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 61 | 20231020 | 174200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 62 | 20231020 | 174100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 3730 |
| 63 | 20231020 | 174000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 64 | 20231020 | 173900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 65 | 20231020 | 173800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 66 | 20231020 | 173700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 67 | 20231020 | 173600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 68 | 20231020 | 173500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 69 | 20231020 | 173400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 70 | 20231020 | 173300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 71 | 20231020 | 173200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 72 | 20231020 | 173100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 73 | 20231020 | 173000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 74 | 20231020 | 172900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 75 | 20231020 | 172800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 76 | 20231020 | 172700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 77 | 20231020 | 172600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 78 | 20231020 | 172500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 79 | 20231020 | 172400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 80 | 20231020 | 172300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 81 | 20231020 | 172200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 82 | 20231020 | 172100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 83 | 20231020 | 172000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 84 | 20231020 | 171900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 85 | 20231020 | 171800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 86 | 20231020 | 171700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 87 | 20231020 | 171600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 88 | 20231020 | 171500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 89 | 20231020 | 171400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 90 | 20231020 | 171300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 91 | 20231020 | 171200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 92 | 20231020 | 171100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 3730 |
| 93 | 20231020 | 171000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 94 | 20231020 | 170900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 95 | 20231020 | 170800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 96 | 20231020 | 170700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 97 | 20231020 | 170600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 98 | 20231020 | 170500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 99 | 20231020 | 170400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 100 | 20231020 | 170300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 101 | 20231020 | 170200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 102 | 20231020 | 170100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 103 | 20231020 | 170000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 104 | 20231020 | 165900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 105 | 20231020 | 165800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 106 | 20231020 | 165700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 107 | 20231020 | 165600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 108 | 20231020 | 165500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 109 | 20231020 | 165400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 110 | 20231020 | 165300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 111 | 20231020 | 165200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 112 | 20231020 | 165100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 113 | 20231020 | 165000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 114 | 20231020 | 164900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 115 | 20231020 | 164800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 116 | 20231020 | 164700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 117 | 20231020 | 164600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 118 | 20231020 | 164500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 119 | 20231020 | 164400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 120 | 20231020 | 164300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 121 | 20231020 | 164200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 122 | 20231020 | 164100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 3730 |
| 123 | 20231020 | 164000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 124 | 20231020 | 163900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 125 | 20231020 | 163800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 126 | 20231020 | 163700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 127 | 20231020 | 163600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 128 | 20231020 | 163500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 129 | 20231020 | 163400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 130 | 20231020 | 163300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 131 | 20231020 | 163200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 132 | 20231020 | 163100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 133 | 20231020 | 163000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 134 | 20231020 | 162900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 135 | 20231020 | 162800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 136 | 20231020 | 162700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 137 | 20231020 | 162600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 138 | 20231020 | 162500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 139 | 20231020 | 162400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 140 | 20231020 | 162300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 141 | 20231020 | 162200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 142 | 20231020 | 162100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 143 | 20231020 | 162000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 144 | 20231020 | 161900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 145 | 20231020 | 161800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 146 | 20231020 | 161700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 147 | 20231020 | 161600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 148 | 20231020 | 161500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 149 | 20231020 | 161400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 150 | 20231020 | 161300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 151 | 20231020 | 161200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 152 | 20231020 | 161100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 3730 |
| 153 | 20231020 | 161000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 154 | 20231020 | 160900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 155 | 20231020 | 160800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 156 | 20231020 | 160700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 157 | 20231020 | 160600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 158 | 20231020 | 160500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 159 | 20231020 | 160400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 160 | 20231020 | 160300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 161 | 20231020 | 160200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 162 | 20231020 | 160100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 163 | 20231020 | 160000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 164 | 20231020 | 155900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 165 | 20231020 | 155800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 166 | 20231020 | 155700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 167 | 20231020 | 155600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 168 | 20231020 | 155500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 169 | 20231020 | 155400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 170 | 20231020 | 155300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 171 | 20231020 | 155200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 172 | 20231020 | 155100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 173 | 20231020 | 155000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 174 | 20231020 | 154900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 175 | 20231020 | 154800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 176 | 20231020 | 154700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 177 | 20231020 | 154600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 178 | 20231020 | 154500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 179 | 20231020 | 154400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 180 | 20231020 | 154300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 181 | 20231020 | 154200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 182 | 20231020 | 154100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 3730 |
| 183 | 20231020 | 154000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 184 | 20231020 | 153900 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 185 | 20231020 | 153800 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 186 | 20231020 | 153700 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 187 | 20231020 | 153600 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 188 | 20231020 | 153500 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 189 | 20231020 | 153400 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 190 | 20231020 | 153300 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 191 | 20231020 | 153200 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 192 | 20231020 | 153100 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 0 |
| 193 | 20231020 | 153000 | 2651933335 | 4635 | 4635 | 4635 | 4635 | 3730 |
| 194 | 20231020 | 152900 | 2634644785 | 4645 | 4645 | 4645 | 4645 | 0 |
| 195 | 20231020 | 152800 | 2634644785 | 4645 | 4645 | 4645 | 4645 | 0 |
| 196 | 20231020 | 152700 | 2634644785 | 4645 | 4645 | 4645 | 4645 | 0 |
| 197 | 20231020 | 152600 | 2634644785 | 4645 | 4645 | 4645 | 4645 | 0 |
| 198 | 20231020 | 152500 | 2634644785 | 4645 | 4645 | 4645 | 4645 | 0 |
| 199 | 20231020 | 152400 | 2634644785 | 4645 | 4645 | 4645 | 4645 | 0 |
| 200 | 20231020 | 152300 | 2634644785 | 4645 | 4645 | 4645 | 4645 | 0 |
| 201 | 20231020 | 152200 | 2634644785 | 4645 | 4645 | 4645 | 4645 | 0 |
| 202 | 20231020 | 152100 | 2634644785 | 4645 | 4645 | 4645 | 4645 | 0 |
| 203 | 20231020 | 152000 | 2634644785 | 4645 | 4645 | 4645 | 4645 | 0 |
| 204 | 20231020 | 151900 | 2634644785 | 4645 | 4635 | 4645 | 4635 | 1377 |
| 205 | 20231020 | 151800 | 2628255440 | 4635 | 4635 | 4635 | 4635 | 399 |
| 206 | 20231020 | 151700 | 2626406075 | 4635 | 4635 | 4635 | 4635 | 1002 |
| 207 | 20231020 | 151600 | 2621761805 | 4635 | 4645 | 4645 | 4635 | 1442 |
| 208 | 20231020 | 151500 | 2615076000 | 4645 | 4645 | 4645 | 4645 | 2 |
| 209 | 20231020 | 151400 | 2615066710 | 4645 | 4645 | 4645 | 4640 | 463 |
| 210 | 20231020 | 151300 | 2612917870 | 4645 | 4645 | 4645 | 4640 | 449 |
| 211 | 20231020 | 151200 | 2610834500 | 4645 | 4645 | 4645 | 4645 | 3 |
| 212 | 20231020 | 151100 | 2610820565 | 4635 | 4640 | 4640 | 4635 | 156 |
| 213 | 20231020 | 151000 | 2610097005 | 4640 | 4640 | 4640 | 4640 | 901 |
| 214 | 20231020 | 150900 | 2605916365 | 4640 | 4645 | 4645 | 4640 | 1554 |
| 215 | 20231020 | 150800 | 2598700135 | 4640 | 4640 | 4645 | 4640 | 2048 |
| 216 | 20231020 | 150700 | 2589197215 | 4640 | 4645 | 4645 | 4640 | 2881 |
| 217 | 20231020 | 150600 | 2575822520 | 4645 | 4645 | 4645 | 4645 | 2158 |
| 218 | 20231020 | 150500 | 2565798610 | 4650 | 4645 | 4650 | 4645 | 3701 |
| 219 | 20231020 | 150400 | 2548607460 | 4645 | 4655 | 4655 | 4645 | 6856 |
| 220 | 20231020 | 150300 | 2516739550 | 4660 | 4650 | 4660 | 4650 | 2984 |
| 221 | 20231020 | 150200 | 2502863940 | 4650 | 4650 | 4650 | 4650 | 529 |
| 222 | 20231020 | 150100 | 2500404090 | 4650 | 4660 | 4660 | 4650 | 629 |
| 223 | 20231020 | 150000 | 2497472960 | 4645 | 4660 | 4660 | 4645 | 2473 |
| 224 | 20231020 | 145900 | 2485973660 | 4645 | 4650 | 4650 | 4645 | 2168 |
| 225 | 20231020 | 145800 | 2475895355 | 4650 | 4660 | 4660 | 4650 | 899 |
| 226 | 20231020 | 145700 | 2471713515 | 4660 | 4660 | 4660 | 4650 | 160 |
| 227 | 20231020 | 145600 | 2470969120 | 4655 | 4650 | 4660 | 4650 | 167 |
| 228 | 20231020 | 145500 | 2470191370 | 4655 | 4650 | 4660 | 4645 | 1041 |
| 229 | 20231020 | 145400 | 2465350970 | 4650 | 4650 | 4650 | 4645 | 486 |
| 230 | 20231020 | 145300 | 2463091230 | 4650 | 4650 | 4655 | 4650 | 160 |
| 231 | 20231020 | 145200 | 2462346880 | 4655 | 4655 | 4660 | 4645 | 229 |
| 232 | 20231020 | 145100 | 2461280890 | 4645 | 4655 | 4660 | 4645 | 2190 |
| 233 | 20231020 | 145000 | 2451098355 | 4655 | 4660 | 4660 | 4655 | 526 |
| 234 | 20231020 | 144900 | 2448647525 | 4660 | 4665 | 4665 | 4655 | 528 |
| 235 | 20231020 | 144800 | 2446187880 | 4660 | 4665 | 4665 | 4660 | 899 |
| 236 | 20231020 | 144700 | 2441998200 | 4665 | 4660 | 4670 | 4660 | 155 |
| 237 | 20231020 | 144600 | 2441274750 | 4665 | 4665 | 4670 | 4650 | 424 |
| 238 | 20231020 | 144500 | 2439299270 | 4665 | 4665 | 4665 | 4665 | 148 |
| 239 | 20231020 | 144400 | 2438608850 | 4670 | 4660 | 4675 | 4660 | 2150 |
| 240 | 20231020 | 144300 | 2428570740 | 4660 | 4660 | 4660 | 4660 | 219 |
| 241 | 20231020 | 144200 | 2427550200 | 4650 | 4660 | 4665 | 4650 | 3701 |
| 242 | 20231020 | 144100 | 2410317175 | 4665 | 4665 | 4665 | 4665 | 199 |
| 243 | 20231020 | 144000 | 2409388840 | 4665 | 4665 | 4665 | 4660 | 289 |
| 244 | 20231020 | 143900 | 2408040815 | 4665 | 4665 | 4665 | 4665 | 146 |
| 245 | 20231020 | 143800 | 2407359725 | 4665 | 4670 | 4670 | 4665 | 2546 |
| 246 | 20231020 | 143700 | 2395481905 | 4670 | 4670 | 4670 | 4665 | 253 |
| 247 | 20231020 | 143600 | 2394300555 | 4665 | 4670 | 4675 | 4665 | 868 |
| 248 | 20231020 | 143500 | 2390246995 | 4670 | 4670 | 4670 | 4670 | 648 |
| 249 | 20231020 | 143400 | 2387220835 | 4675 | 4670 | 4675 | 4670 | 2353 |
| 250 | 20231020 | 143300 | 2376232315 | 4670 | 4670 | 4670 | 4670 | 582 |
| 251 | 20231020 | 143200 | 2373514375 | 4675 | 4670 | 4675 | 4670 | 101 |
| 252 | 20231020 | 143100 | 2373042700 | 4675 | 4675 | 4675 | 4675 | 0 |
| 253 | 20231020 | 143000 | 2373042700 | 4675 | 4675 | 4675 | 4670 | 1902 |
| 254 | 20231020 | 142900 | 2364151315 | 4675 | 4675 | 4675 | 4675 | 109 |
| 255 | 20231020 | 142800 | 2363641740 | 4680 | 4675 | 4680 | 4675 | 119 |
| 256 | 20231020 | 142700 | 2363085370 | 4680 | 4675 | 4680 | 4675 | 829 |
| 257 | 20231020 | 142600 | 2359209695 | 4670 | 4670 | 4675 | 4670 | 1065 |
| 258 | 20231020 | 142500 | 2354233570 | 4670 | 4670 | 4670 | 4670 | 423 |
| 259 | 20231020 | 142400 | 2352258160 | 4670 | 4675 | 4675 | 4670 | 53 |
| 260 | 20231020 | 142300 | 2352010595 | 4670 | 4670 | 4670 | 4670 | 0 |
| 261 | 20231020 | 142200 | 2352010595 | 4670 | 4670 | 4670 | 4670 | 426 |
| 262 | 20231020 | 142100 | 2350021175 | 4670 | 4670 | 4670 | 4665 | 344 |
| 263 | 20231020 | 142000 | 2348414945 | 4665 | 4665 | 4670 | 4665 | 1218 |
| 264 | 20231020 | 141900 | 2342731885 | 4665 | 4665 | 4670 | 4665 | 3420 |
| 265 | 20231020 | 141800 | 2326776615 | 4665 | 4660 | 4665 | 4660 | 2658 |
| 266 | 20231020 | 141700 | 2314379095 | 4660 | 4665 | 4665 | 4660 | 807 |
| 267 | 20231020 | 141600 | 2310617335 | 4660 | 4670 | 4670 | 4660 | 595 |
| 268 | 20231020 | 141500 | 2307842290 | 4665 | 4665 | 4665 | 4665 | 191 |
| 269 | 20231020 | 141400 | 2306951275 | 4665 | 4665 | 4670 | 4665 | 247 |
| 270 | 20231020 | 141300 | 2305798430 | 4655 | 4670 | 4670 | 4655 | 479 |
| 271 | 20231020 | 141200 | 2303562835 | 4670 | 4670 | 4670 | 4670 | 1055 |
| 272 | 20231020 | 141100 | 2298635985 | 4670 | 4645 | 4670 | 4645 | 799 |
| 273 | 20231020 | 141000 | 2294920760 | 4650 | 4665 | 4665 | 4650 | 3417 |
| 274 | 20231020 | 140900 | 2279024410 | 4670 | 4665 | 4670 | 4665 | 5412 |
| 275 | 20231020 | 140800 | 2253757180 | 4665 | 4675 | 4675 | 4665 | 2497 |
| 276 | 20231020 | 140700 | 2242100175 | 4675 | 4675 | 4680 | 4675 | 64 |
| 277 | 20231020 | 140600 | 2241800925 | 4680 | 4675 | 4680 | 4675 | 283 |
| 278 | 20231020 | 140500 | 2240477800 | 4675 | 4675 | 4675 | 4675 | 228 |
| 279 | 20231020 | 140400 | 2239411900 | 4675 | 4670 | 4675 | 4670 | 193 |
| 280 | 20231020 | 140300 | 2238510540 | 4670 | 4670 | 4670 | 4670 | 504 |
| 281 | 20231020 | 140200 | 2236156860 | 4670 | 4675 | 4675 | 4670 | 510 |
| 282 | 20231020 | 140100 | 2233772655 | 4675 | 4670 | 4680 | 4670 | 636 |
| 283 | 20231020 | 140000 | 2230799420 | 4670 | 4670 | 4675 | 4670 | 2769 |
| 284 | 20231020 | 135900 | 2217863190 | 4675 | 4675 | 4675 | 4670 | 2144 |
| 285 | 20231020 | 135800 | 2207840360 | 4675 | 4680 | 4680 | 4670 | 1283 |
| 286 | 20231020 | 135700 | 2201842775 | 4680 | 4680 | 4680 | 4675 | 440 |
| 287 | 20231020 | 135600 | 2199783580 | 4680 | 4685 | 4685 | 4680 | 1331 |
| 288 | 20231020 | 135500 | 2193554095 | 4680 | 4665 | 4680 | 4660 | 2854 |
| 289 | 20231020 | 135400 | 2180236305 | 4660 | 4660 | 4660 | 4660 | 1754 |
| 290 | 20231020 | 135300 | 2172062665 | 4655 | 4650 | 4655 | 4650 | 2263 |
| 291 | 20231020 | 135200 | 2161528600 | 4655 | 4650 | 4655 | 4645 | 1160 |
| 292 | 20231020 | 135100 | 2156134755 | 4650 | 4645 | 4650 | 4645 | 350 |
| 293 | 20231020 | 135000 | 2154509000 | 4650 | 4650 | 4650 | 4645 | 2082 |
| 294 | 20231020 | 134900 | 2144832700 | 4655 | 4655 | 4655 | 4655 | 9 |
| 295 | 20231020 | 134800 | 2144790805 | 4655 | 4650 | 4655 | 4650 | 722 |
| 296 | 20231020 | 134700 | 2141431000 | 4655 | 4655 | 4655 | 4655 | 1 |
| 297 | 20231020 | 134600 | 2141426345 | 4655 | 4655 | 4655 | 4655 | 2 |
| 298 | 20231020 | 134500 | 2141417035 | 4650 | 4650 | 4655 | 4650 | 546 |
| 299 | 20231020 | 134400 | 2138878130 | 4655 | 4660 | 4660 | 4655 | 2384 |
| 300 | 20231020 | 134300 | 2127773965 | 4660 | 4665 | 4665 | 4660 | 1149 |
| 301 | 20231020 | 134200 | 2122418680 | 4665 | 4660 | 4665 | 4660 | 20 |
| 302 | 20231020 | 134100 | 2122325420 | 4660 | 4650 | 4660 | 4650 | 1086 |
| 303 | 20231020 | 134000 | 2117268695 | 4655 | 4650 | 4655 | 4650 | 820 |
| 304 | 20231020 | 133900 | 2113455445 | 4655 | 4650 | 4655 | 4645 | 452 |
| 305 | 20231020 | 133800 | 2111352490 | 4645 | 4645 | 4645 | 4645 | 31 |
| 306 | 20231020 | 133700 | 2111208495 | 4645 | 4645 | 4650 | 4640 | 633 |
| 307 | 20231020 | 133600 | 2108268295 | 4655 | 4650 | 4655 | 4640 | 773 |
| 308 | 20231020 | 133500 | 2104672980 | 4650 | 4630 | 4650 | 4630 | 2568 |
| 309 | 20231020 | 133400 | 2092748960 | 4630 | 4640 | 4640 | 4625 | 177 |
| 310 | 20231020 | 133300 | 2091927735 | 4640 | 4640 | 4640 | 4640 | 371 |
| 311 | 20231020 | 133200 | 2090206295 | 4635 | 4630 | 4635 | 4630 | 618 |
| 312 | 20231020 | 133100 | 2087343080 | 4625 | 4625 | 4625 | 4625 | 210 |
| 313 | 20231020 | 133000 | 2086371830 | 4625 | 4625 | 4630 | 4620 | 282 |
| 314 | 20231020 | 132900 | 2085067160 | 4620 | 4620 | 4620 | 4620 | 4 |
| 315 | 20231020 | 132800 | 2085048680 | 4625 | 4625 | 4625 | 4625 | 7 |
| 316 | 20231020 | 132700 | 2085016305 | 4620 | 4620 | 4625 | 4620 | 5 |
| 317 | 20231020 | 132600 | 2084993200 | 4620 | 4605 | 4620 | 4605 | 4031 |
| 318 | 20231020 | 132500 | 2066407510 | 4610 | 4610 | 4610 | 4610 | 600 |
| 319 | 20231020 | 132400 | 2063641510 | 4600 | 4610 | 4610 | 4600 | 170 |
| 320 | 20231020 | 132300 | 2062859360 | 4610 | 4600 | 4610 | 4600 | 206 |
| 321 | 20231020 | 132200 | 2061911730 | 4610 | 4600 | 4610 | 4600 | 458 |
| 322 | 20231020 | 132100 | 2059800880 | 4600 | 4610 | 4610 | 4600 | 78 |
| 323 | 20231020 | 132000 | 2059442055 | 4600 | 4605 | 4610 | 4600 | 718 |
| 324 | 20231020 | 131900 | 2056132615 | 4610 | 4595 | 4610 | 4595 | 1411 |
| 325 | 20231020 | 131800 | 2049636625 | 4595 | 4585 | 4595 | 4585 | 6701 |
| 326 | 20231020 | 131700 | 2018898880 | 4580 | 4585 | 4585 | 4580 | 909 |
| 327 | 20231020 | 131600 | 2014734685 | 4585 | 4585 | 4585 | 4585 | 167 |
| 328 | 20231020 | 131500 | 2013968990 | 4585 | 4585 | 4585 | 4585 | 164 |
| 329 | 20231020 | 131400 | 2013217050 | 4585 | 4580 | 4585 | 4575 | 524 |
| 330 | 20231020 | 131300 | 2010817355 | 4585 | 4585 | 4585 | 4585 | 314 |
| 331 | 20231020 | 131200 | 2009377665 | 4580 | 4580 | 4585 | 4580 | 174 |
| 332 | 20231020 | 131100 | 2008579935 | 4585 | 4580 | 4585 | 4580 | 677 |
| 333 | 20231020 | 131000 | 2005478505 | 4585 | 4585 | 4585 | 4585 | 162 |
| 334 | 20231020 | 130900 | 2004735735 | 4585 | 4580 | 4585 | 4580 | 522 |
| 335 | 20231020 | 130800 | 2002343370 | 4580 | 4575 | 4585 | 4575 | 453 |
| 336 | 20231020 | 130700 | 2000267960 | 4580 | 4580 | 4580 | 4580 | 293 |
| 337 | 20231020 | 130600 | 1998926020 | 4580 | 4585 | 4585 | 4580 | 449 |
| 338 | 20231020 | 130500 | 1996869585 | 4585 | 4575 | 4585 | 4575 | 527 |
| 339 | 20231020 | 130400 | 1994456380 | 4580 | 4585 | 4585 | 4575 | 157 |
| 340 | 20231020 | 130300 | 1993737310 | 4575 | 4580 | 4585 | 4575 | 331 |
| 341 | 20231020 | 130200 | 1992222050 | 4580 | 4575 | 4580 | 4575 | 836 |
| 342 | 20231020 | 130100 | 1988394780 | 4580 | 4570 | 4580 | 4570 | 3574 |
| 343 | 20231020 | 130000 | 1972061435 | 4575 | 4575 | 4575 | 4575 | 6 |
| 344 | 20231020 | 125900 | 1972033985 | 4570 | 4570 | 4575 | 4570 | 1049 |
| 345 | 20231020 | 125800 | 1967238550 | 4570 | 4570 | 4570 | 4570 | 340 |
| 346 | 20231020 | 125700 | 1965684750 | 4570 | 4570 | 4570 | 4570 | 443 |
| 347 | 20231020 | 125600 | 1963660240 | 4575 | 4575 | 4575 | 4570 | 76 |
| 348 | 20231020 | 125500 | 1963312880 | 4570 | 4570 | 4570 | 4565 | 981 |
| 349 | 20231020 | 125400 | 1958831525 | 4570 | 4570 | 4570 | 4565 | 327 |
| 350 | 20231020 | 125300 | 1957338265 | 4565 | 4565 | 4565 | 4565 | 0 |
| 351 | 20231020 | 125200 | 1957338265 | 4565 | 4570 | 4570 | 4565 | 110 |
| 352 | 20231020 | 125100 | 1956836080 | 4565 | 4570 | 4580 | 4565 | 619 |
| 353 | 20231020 | 125000 | 1954009595 | 4575 | 4570 | 4575 | 4570 | 433 |
| 354 | 20231020 | 124900 | 1952030780 | 4580 | 4565 | 4580 | 4565 | 2774 |
| 355 | 20231020 | 124800 | 1939337200 | 4565 | 4560 | 4565 | 4560 | 486 |
| 356 | 20231020 | 124700 | 1937120990 | 4565 | 4570 | 4570 | 4565 | 589 |
| 357 | 20231020 | 124600 | 1934432130 | 4565 | 4565 | 4565 | 4565 | 114 |
| 358 | 20231020 | 124500 | 1933911720 | 4560 | 4565 | 4565 | 4560 | 940 |
| 359 | 20231020 | 124400 | 1929624220 | 4560 | 4565 | 4565 | 4560 | 1069 |
| 360 | 20231020 | 124300 | 1924744305 | 4560 | 4565 | 4565 | 4560 | 621 |
| 361 | 20231020 | 124200 | 1921911895 | 4560 | 4565 | 4565 | 4560 | 126 |
| 362 | 20231020 | 124100 | 1921337310 | 4565 | 4560 | 4565 | 4560 | 116 |
| 363 | 20231020 | 124000 | 1920808345 | 4565 | 4560 | 4565 | 4560 | 692 |
| 364 | 20231020 | 123900 | 1917650465 | 4565 | 4565 | 4565 | 4565 | 3 |
| 365 | 20231020 | 123800 | 1917636770 | 4560 | 4565 | 4565 | 4560 | 590 |
| 366 | 20231020 | 123700 | 1914943915 | 4565 | 4565 | 4565 | 4565 | 360 |
| 367 | 20231020 | 123600 | 1913300515 | 4565 | 4565 | 4565 | 4565 | 478 |
| 368 | 20231020 | 123500 | 1911118445 | 4560 | 4560 | 4565 | 4560 | 105 |
| 369 | 20231020 | 123400 | 1910639545 | 4560 | 4560 | 4565 | 4560 | 608 |
| 370 | 20231020 | 123300 | 1907866275 | 4560 | 4555 | 4560 | 4555 | 411 |
| 371 | 20231020 | 123200 | 1905992785 | 4550 | 4555 | 4555 | 4550 | 199 |
| 372 | 20231020 | 123100 | 1905086555 | 4555 | 4555 | 4555 | 4550 | 1249 |
| 373 | 20231020 | 123000 | 1899399765 | 4555 | 4555 | 4555 | 4555 | 89 |
| 374 | 20231020 | 122900 | 1898994370 | 4555 | 4550 | 4555 | 4550 | 441 |
| 375 | 20231020 | 122800 | 1896987095 | 4550 | 4560 | 4560 | 4545 | 5132 |
| 376 | 20231020 | 122700 | 1873620965 | 4560 | 4560 | 4560 | 4560 | 379 |
| 377 | 20231020 | 122600 | 1871892725 | 4560 | 4560 | 4560 | 4560 | 708 |
| 378 | 20231020 | 122500 | 1868664245 | 4560 | 4560 | 4570 | 4560 | 1887 |
| 379 | 20231020 | 122400 | 1860051305 | 4565 | 4560 | 4565 | 4560 | 538 |
| 380 | 20231020 | 122300 | 1857597990 | 4560 | 4560 | 4560 | 4560 | 85 |
| 381 | 20231020 | 122200 | 1857210390 | 4565 | 4560 | 4565 | 4560 | 468 |
| 382 | 20231020 | 122100 | 1855076305 | 4560 | 4565 | 4565 | 4560 | 492 |
| 383 | 20231020 | 122000 | 1852832715 | 4565 | 4555 | 4570 | 4555 | 387 |
| 384 | 20231020 | 121900 | 1851067725 | 4550 | 4550 | 4560 | 4550 | 1434 |
| 385 | 20231020 | 121800 | 1844532360 | 4550 | 4560 | 4560 | 4550 | 1091 |
| 386 | 20231020 | 121700 | 1839560840 | 4555 | 4555 | 4555 | 4555 | 144 |
| 387 | 20231020 | 121600 | 1838904920 | 4555 | 4560 | 4560 | 4555 | 1640 |
| 388 | 20231020 | 121500 | 1831428340 | 4565 | 4560 | 4565 | 4560 | 740 |
| 389 | 20231020 | 121400 | 1828053905 | 4560 | 4560 | 4565 | 4560 | 518 |
| 390 | 20231020 | 121300 | 1825691820 | 4560 | 4560 | 4560 | 4560 | 87 |
| 391 | 20231020 | 121200 | 1825295100 | 4560 | 4565 | 4565 | 4560 | 716 |
| 392 | 20231020 | 121100 | 1822029640 | 4565 | 4560 | 4565 | 4560 | 202 |
| 393 | 20231020 | 121000 | 1821108515 | 4560 | 4560 | 4560 | 4560 | 1222 |
| 394 | 20231020 | 120900 | 1815536195 | 4560 | 4560 | 4570 | 4560 | 958 |
| 395 | 20231020 | 120800 | 1811167390 | 4560 | 4560 | 4565 | 4560 | 176 |
| 396 | 20231020 | 120700 | 1810364825 | 4565 | 4565 | 4565 | 4560 | 414 |
| 397 | 20231020 | 120600 | 1808474920 | 4565 | 4565 | 4565 | 4560 | 264 |
| 398 | 20231020 | 120500 | 1807270320 | 4565 | 4565 | 4565 | 4560 | 317 |
| 399 | 20231020 | 120400 | 1805823220 | 4565 | 4565 | 4565 | 4560 | 269 |
| 400 | 20231020 | 120300 | 1804596015 | 4560 | 4565 | 4565 | 4560 | 116 |
| 401 | 20231020 | 120200 | 1804066800 | 4560 | 4565 | 4565 | 4560 | 458 |
| 402 | 20231020 | 120100 | 1801978315 | 4570 | 4570 | 4570 | 4570 | 159 |
| 403 | 20231020 | 120000 | 1801251685 | 4575 | 4575 | 4575 | 4575 | 0 |
| 404 | 20231020 | 115900 | 1801251685 | 4575 | 4570 | 4575 | 4565 | 880 |
| 405 | 20231020 | 115800 | 1797227200 | 4570 | 4560 | 4570 | 4560 | 3615 |
| 406 | 20231020 | 115700 | 1780716655 | 4555 | 4560 | 4565 | 4550 | 3819 |
| 407 | 20231020 | 115600 | 1763308560 | 4560 | 4555 | 4560 | 4555 | 1147 |
| 408 | 20231020 | 115500 | 1758083970 | 4545 | 4545 | 4555 | 4545 | 872 |
| 409 | 20231020 | 115400 | 1754116530 | 4545 | 4545 | 4545 | 4545 | 272 |
| 410 | 20231020 | 115300 | 1752880290 | 4540 | 4540 | 4540 | 4535 | 814 |
| 411 | 20231020 | 115200 | 1749185730 | 4535 | 4535 | 4540 | 4535 | 912 |
| 412 | 20231020 | 115100 | 1745049105 | 4535 | 4540 | 4540 | 4535 | 343 |
| 413 | 20231020 | 115000 | 1743492385 | 4545 | 4545 | 4545 | 4540 | 375 |
| 414 | 20231020 | 114900 | 1741788460 | 4545 | 4550 | 4550 | 4545 | 130 |
| 415 | 20231020 | 114800 | 1741197210 | 4545 | 4550 | 4555 | 4540 | 790 |
| 416 | 20231020 | 114700 | 1737604630 | 4550 | 4545 | 4550 | 4545 | 1127 |
| 417 | 20231020 | 114600 | 1732481110 | 4545 | 4545 | 4545 | 4540 | 781 |
| 418 | 20231020 | 114500 | 1728933725 | 4545 | 4540 | 4545 | 4540 | 671 |
| 419 | 20231020 | 114400 | 1725885035 | 4535 | 4535 | 4540 | 4535 | 221 |
| 420 | 20231020 | 114300 | 1724882065 | 4535 | 4530 | 4535 | 4525 | 584 |
| 421 | 20231020 | 114200 | 1722236715 | 4520 | 4540 | 4540 | 4520 | 1012 |
| 422 | 20231020 | 114100 | 1717655940 | 4535 | 4540 | 4540 | 4530 | 570 |
| 423 | 20231020 | 114000 | 1715071030 | 4530 | 4545 | 4545 | 4525 | 1059 |
| 424 | 20231020 | 113900 | 1710274395 | 4540 | 4540 | 4540 | 4535 | 537 |
| 425 | 20231020 | 113800 | 1707837190 | 4540 | 4540 | 4540 | 4535 | 208 |
| 426 | 20231020 | 113700 | 1706893195 | 4540 | 4535 | 4540 | 4535 | 359 |
| 427 | 20231020 | 113600 | 1705264420 | 4535 | 4535 | 4535 | 4530 | 451 |
| 428 | 20231020 | 113500 | 1703220950 | 4540 | 4535 | 4540 | 4535 | 335 |
| 429 | 20231020 | 113400 | 1701700995 | 4530 | 4535 | 4535 | 4530 | 441 |
| 430 | 20231020 | 113300 | 1699702565 | 4540 | 4545 | 4550 | 4540 | 236 |
| 431 | 20231020 | 113200 | 1698629460 | 4545 | 4540 | 4545 | 4540 | 562 |
| 432 | 20231020 | 113100 | 1696076535 | 4545 | 4540 | 4545 | 4540 | 695 |
| 433 | 20231020 | 113000 | 1692920900 | 4540 | 4535 | 4540 | 4535 | 127 |
| 434 | 20231020 | 112900 | 1692344665 | 4535 | 4535 | 4535 | 4535 | 396 |
| 435 | 20231020 | 112800 | 1690548805 | 4540 | 4540 | 4540 | 4535 | 411 |
| 436 | 20231020 | 112700 | 1688683470 | 4540 | 4540 | 4540 | 4540 | 181 |
| 437 | 20231020 | 112600 | 1687861730 | 4535 | 4550 | 4550 | 4535 | 2002 |
| 438 | 20231020 | 112500 | 1678759040 | 4555 | 4550 | 4555 | 4550 | 429 |
| 439 | 20231020 | 112400 | 1676806380 | 4555 | 4550 | 4555 | 4550 | 691 |
| 440 | 20231020 | 112300 | 1673661625 | 4555 | 4550 | 4555 | 4550 | 281 |
| 441 | 20231020 | 112200 | 1672382140 | 4555 | 4550 | 4555 | 4545 | 661 |
| 442 | 20231020 | 112100 | 1669374175 | 4550 | 4555 | 4555 | 4550 | 282 |
| 443 | 20231020 | 112000 | 1668090920 | 4545 | 4545 | 4555 | 4545 | 877 |
| 444 | 20231020 | 111900 | 1664101670 | 4545 | 4555 | 4555 | 4540 | 1312 |
| 445 | 20231020 | 111800 | 1658138615 | 4555 | 4550 | 4555 | 4550 | 58 |
| 446 | 20231020 | 111700 | 1657874710 | 4550 | 4545 | 4555 | 4545 | 669 |
| 447 | 20231020 | 111600 | 1654832900 | 4550 | 4550 | 4550 | 4545 | 421 |
| 448 | 20231020 | 111500 | 1652917405 | 4555 | 4550 | 4555 | 4550 | 393 |
| 449 | 20231020 | 111400 | 1651128000 | 4545 | 4550 | 4550 | 4545 | 1201 |
| 450 | 20231020 | 111300 | 1645666205 | 4545 | 4535 | 4545 | 4535 | 311 |
| 451 | 20231020 | 111200 | 1644253010 | 4550 | 4545 | 4550 | 4535 | 1079 |
| 452 | 20231020 | 111100 | 1639353045 | 4545 | 4540 | 4545 | 4540 | 197 |
| 453 | 20231020 | 111000 | 1638457705 | 4545 | 4540 | 4545 | 4540 | 733 |
| 454 | 20231020 | 110900 | 1635128915 | 4545 | 4540 | 4545 | 4540 | 889 |
| 455 | 20231020 | 110800 | 1631092115 | 4535 | 4540 | 4540 | 4535 | 550 |
| 456 | 20231020 | 110700 | 1628596295 | 4540 | 4535 | 4540 | 4525 | 2793 |
| 457 | 20231020 | 110600 | 1615924090 | 4530 | 4535 | 4535 | 4530 | 318 |
| 458 | 20231020 | 110500 | 1614482830 | 4535 | 4530 | 4535 | 4525 | 793 |
| 459 | 20231020 | 110400 | 1610890285 | 4530 | 4530 | 4530 | 4530 | 718 |
| 460 | 20231020 | 110300 | 1607637745 | 4525 | 4525 | 4530 | 4520 | 1401 |
| 461 | 20231020 | 110200 | 1601299285 | 4520 | 4525 | 4525 | 4520 | 905 |
| 462 | 20231020 | 110100 | 1597206440 | 4520 | 4520 | 4520 | 4520 | 189 |
| 463 | 20231020 | 110000 | 1596352160 | 4515 | 4515 | 4520 | 4515 | 778 |
| 464 | 20231020 | 105900 | 1592837505 | 4515 | 4520 | 4520 | 4515 | 374 |
| 465 | 20231020 | 105800 | 1591148215 | 4520 | 4515 | 4525 | 4515 | 817 |
| 466 | 20231020 | 105700 | 1587457615 | 4520 | 4520 | 4525 | 4515 | 603 |
| 467 | 20231020 | 105600 | 1584733180 | 4520 | 4520 | 4520 | 4520 | 559 |
| 468 | 20231020 | 105500 | 1582206500 | 4515 | 4515 | 4520 | 4510 | 744 |
| 469 | 20231020 | 105400 | 1578847725 | 4510 | 4520 | 4520 | 4510 | 337 |
| 470 | 20231020 | 105300 | 1577326305 | 4510 | 4515 | 4520 | 4510 | 838 |
| 471 | 20231020 | 105200 | 1573545100 | 4510 | 4510 | 4515 | 4505 | 408 |
| 472 | 20231020 | 105100 | 1571705050 | 4510 | 4510 | 4515 | 4510 | 717 |
| 473 | 20231020 | 105000 | 1568470675 | 4510 | 4510 | 4515 | 4510 | 484 |
| 474 | 20231020 | 104900 | 1566287105 | 4510 | 4510 | 4515 | 4510 | 414 |
| 475 | 20231020 | 104800 | 1564419955 | 4515 | 4510 | 4515 | 4505 | 961 |
| 476 | 20231020 | 104700 | 1560086340 | 4505 | 4505 | 4515 | 4505 | 549 |
| 477 | 20231020 | 104600 | 1557611045 | 4505 | 4510 | 4510 | 4505 | 1311 |
| 478 | 20231020 | 104500 | 1551702250 | 4505 | 4505 | 4510 | 4500 | 1838 |
| 479 | 20231020 | 104400 | 1543427825 | 4505 | 4505 | 4505 | 4500 | 392 |
| 480 | 20231020 | 104300 | 1541662440 | 4500 | 4510 | 4510 | 4500 | 1583 |
| 481 | 20231020 | 104200 | 1534533705 | 4510 | 4500 | 4510 | 4500 | 2542 |
| 482 | 20231020 | 104100 | 1523087560 | 4500 | 4505 | 4505 | 4500 | 1005 |
| 483 | 20231020 | 104000 | 1518563605 | 4510 | 4505 | 4510 | 4500 | 752 |
| 484 | 20231020 | 103900 | 1515176570 | 4500 | 4500 | 4505 | 4500 | 863 |
| 485 | 20231020 | 103800 | 1511292335 | 4500 | 4500 | 4500 | 4495 | 1673 |
| 486 | 20231020 | 103700 | 1503765680 | 4500 | 4495 | 4500 | 4495 | 477 |
| 487 | 20231020 | 103600 | 1501620085 | 4495 | 4505 | 4505 | 4495 | 2104 |
| 488 | 20231020 | 103500 | 1492152385 | 4505 | 4500 | 4505 | 4500 | 593 |
| 489 | 20231020 | 103400 | 1489483045 | 4500 | 4505 | 4505 | 4500 | 5554 |
| 490 | 20231020 | 103300 | 1464467635 | 4510 | 4510 | 4510 | 4505 | 918 |
| 491 | 20231020 | 103200 | 1460329445 | 4505 | 4510 | 4510 | 4505 | 2499 |
| 492 | 20231020 | 103100 | 1449070695 | 4510 | 4510 | 4510 | 4510 | 621 |
| 493 | 20231020 | 103000 | 1446269985 | 4515 | 4510 | 4515 | 4510 | 301 |
| 494 | 20231020 | 102900 | 1444911780 | 4510 | 4515 | 4515 | 4500 | 994 |
| 495 | 20231020 | 102800 | 1440431995 | 4500 | 4500 | 4510 | 4500 | 4469 |
| 496 | 20231020 | 102700 | 1420299820 | 4500 | 4505 | 4510 | 4500 | 2041 |
| 497 | 20231020 | 102600 | 1411107385 | 4505 | 4500 | 4505 | 4500 | 391 |
| 498 | 20231020 | 102500 | 1409346570 | 4505 | 4505 | 4505 | 4500 | 399 |
| 499 | 20231020 | 102400 | 1407550000 | 4505 | 4505 | 4505 | 4500 | 759 |
| 500 | 20231020 | 102300 | 1404133410 | 4505 | 4500 | 4505 | 4500 | 398 |
| 501 | 20231020 | 102200 | 1402341270 | 4495 | 4505 | 4505 | 4495 | 11748 |
| 502 | 20231020 | 102100 | 1349499350 | 4510 | 4500 | 4510 | 4500 | 262 |
| 503 | 20231020 | 102000 | 1348319660 | 4500 | 4505 | 4510 | 4500 | 674 |
| 504 | 20231020 | 101900 | 1345282910 | 4505 | 4500 | 4515 | 4500 | 279 |
| 505 | 20231020 | 101800 | 1344026855 | 4510 | 4500 | 4510 | 4500 | 946 |
| 506 | 20231020 | 101700 | 1339762755 | 4510 | 4500 | 4510 | 4500 | 939 |
| 507 | 20231020 | 101600 | 1335535690 | 4500 | 4500 | 4505 | 4500 | 785 |
| 508 | 20231020 | 101500 | 1332001375 | 4505 | 4515 | 4515 | 4505 | 2873 |
| 509 | 20231020 | 101400 | 1319055835 | 4520 | 4515 | 4520 | 4510 | 383 |
| 510 | 20231020 | 101300 | 1317326360 | 4515 | 4505 | 4515 | 4505 | 972 |
| 511 | 20231020 | 101200 | 1312944970 | 4505 | 4505 | 4515 | 4500 | 1993 |
| 512 | 20231020 | 101100 | 1303966945 | 4505 | 4505 | 4510 | 4500 | 631 |
| 513 | 20231020 | 101000 | 1301125765 | 4505 | 4505 | 4505 | 4500 | 964 |
| 514 | 20231020 | 100900 | 1296785530 | 4500 | 4505 | 4510 | 4500 | 1028 |
| 515 | 20231020 | 100800 | 1292158415 | 4500 | 4500 | 4510 | 4500 | 2099 |
| 516 | 20231020 | 100700 | 1282711490 | 4505 | 4505 | 4510 | 4500 | 3710 |
| 517 | 20231020 | 100600 | 1266014325 | 4505 | 4505 | 4505 | 4500 | 1835 |
| 518 | 20231020 | 100500 | 1257750395 | 4520 | 4505 | 4520 | 4505 | 4119 |
| 519 | 20231020 | 100400 | 1239144490 | 4510 | 4500 | 4510 | 4500 | 5114 |
| 520 | 20231020 | 100300 | 1216110380 | 4505 | 4505 | 4505 | 4500 | 1499 |
| 521 | 20231020 | 100200 | 1209363440 | 4500 | 4500 | 4505 | 4500 | 3474 |
| 522 | 20231020 | 100100 | 1193729760 | 4500 | 4500 | 4505 | 4500 | 2127 |
| 523 | 20231020 | 100000 | 1184157295 | 4495 | 4505 | 4505 | 4495 | 16229 |
| 524 | 20231020 | 095900 | 1111135505 | 4505 | 4505 | 4505 | 4500 | 3639 |
| 525 | 20231020 | 095800 | 1094754015 | 4505 | 4510 | 4510 | 4500 | 3543 |
| 526 | 20231020 | 095700 | 1078793265 | 4510 | 4510 | 4510 | 4505 | 1255 |
| 527 | 20231020 | 095600 | 1073137375 | 4520 | 4510 | 4520 | 4505 | 946 |
| 528 | 20231020 | 095500 | 1068872120 | 4520 | 4505 | 4520 | 4505 | 1420 |
| 529 | 20231020 | 095400 | 1062470320 | 4505 | 4515 | 4520 | 4505 | 3553 |
| 530 | 20231020 | 095300 | 1046444250 | 4515 | 4505 | 4530 | 4505 | 365 |
| 531 | 20231020 | 095200 | 1044798280 | 4505 | 4505 | 4540 | 4505 | 4715 |
| 532 | 20231020 | 095100 | 1023505915 | 4510 | 4510 | 4510 | 4505 | 8501 |
| 533 | 20231020 | 095000 | 985206390 | 4510 | 4510 | 4515 | 4505 | 4895 |
| 534 | 20231020 | 094900 | 963143075 | 4550 | 4510 | 4550 | 4505 | 3861 |
| 535 | 20231020 | 094800 | 945676045 | 4505 | 4505 | 4520 | 4500 | 3523 |
| 536 | 20231020 | 094700 | 929799905 | 4500 | 4505 | 4510 | 4500 | 7981 |
| 537 | 20231020 | 094600 | 893871340 | 4510 | 4520 | 4520 | 4500 | 10477 |
| 538 | 20231020 | 094500 | 846709205 | 4505 | 4530 | 4530 | 4505 | 16148 |
| 539 | 20231020 | 094400 | 773793255 | 4525 | 4525 | 4530 | 4525 | 1407 |
| 540 | 20231020 | 094300 | 767426090 | 4535 | 4530 | 4535 | 4525 | 4819 |
| 541 | 20231020 | 094200 | 745593480 | 4535 | 4540 | 4540 | 4530 | 2918 |
| 542 | 20231020 | 094100 | 732361655 | 4535 | 4545 | 4545 | 4535 | 4364 |
| 543 | 20231020 | 094000 | 712548465 | 4540 | 4545 | 4545 | 4540 | 1270 |
| 544 | 20231020 | 093900 | 706777315 | 4545 | 4555 | 4555 | 4540 | 4010 |
| 545 | 20231020 | 093800 | 688541750 | 4550 | 4550 | 4555 | 4550 | 295 |
| 546 | 20231020 | 093700 | 687198880 | 4550 | 4550 | 4550 | 4545 | 982 |
| 547 | 20231020 | 093600 | 682731265 | 4550 | 4545 | 4555 | 4540 | 781 |
| 548 | 20231020 | 093500 | 679178565 | 4555 | 4545 | 4555 | 4540 | 2058 |
| 549 | 20231020 | 093400 | 669821665 | 4550 | 4555 | 4565 | 4545 | 12691 |
| 550 | 20231020 | 093300 | 612064690 | 4560 | 4560 | 4560 | 4550 | 5280 |
| 551 | 20231020 | 093200 | 588012830 | 4560 | 4565 | 4570 | 4560 | 5643 |
| 552 | 20231020 | 093100 | 562269125 | 4565 | 4575 | 4580 | 4565 | 6349 |
| 553 | 20231020 | 093000 | 533259485 | 4575 | 4580 | 4580 | 4570 | 4725 |
| 554 | 20231020 | 092900 | 511655410 | 4580 | 4595 | 4595 | 4580 | 1895 |
| 555 | 20231020 | 092800 | 502972345 | 4585 | 4580 | 4585 | 4575 | 199 |
| 556 | 20231020 | 092700 | 502060125 | 4585 | 4585 | 4600 | 4575 | 790 |
| 557 | 20231020 | 092600 | 498441245 | 4585 | 4590 | 4600 | 4580 | 616 |
| 558 | 20231020 | 092500 | 495614595 | 4570 | 4570 | 4585 | 4565 | 3201 |
| 559 | 20231020 | 092400 | 480971015 | 4570 | 4575 | 4575 | 4565 | 2461 |
| 560 | 20231020 | 092300 | 469724270 | 4560 | 4570 | 4580 | 4560 | 4789 |
| 561 | 20231020 | 092200 | 447851940 | 4585 | 4575 | 4585 | 4570 | 3287 |
| 562 | 20231020 | 092100 | 432809325 | 4575 | 4600 | 4600 | 4575 | 13133 |
| 563 | 20231020 | 092000 | 372555570 | 4595 | 4595 | 4595 | 4590 | 2488 |
| 564 | 20231020 | 091900 | 361129000 | 4595 | 4595 | 4600 | 4590 | 1555 |
| 565 | 20231020 | 091800 | 353984295 | 4595 | 4595 | 4605 | 4595 | 4370 |
| 566 | 20231020 | 091700 | 333902995 | 4595 | 4610 | 4620 | 4595 | 2099 |
| 567 | 20231020 | 091600 | 324250850 | 4610 | 4605 | 4620 | 4600 | 9639 |
| 568 | 20231020 | 091500 | 279875125 | 4605 | 4610 | 4610 | 4600 | 7563 |
| 569 | 20231020 | 091400 | 245043595 | 4625 | 4620 | 4630 | 4605 | 9236 |
| 570 | 20231020 | 091300 | 202413860 | 4620 | 4620 | 4625 | 4620 | 832 |
| 571 | 20231020 | 091200 | 198569460 | 4625 | 4625 | 4625 | 4620 | 1238 |
| 572 | 20231020 | 091100 | 192845410 | 4635 | 4635 | 4635 | 4625 | 117 |
| 573 | 20231020 | 091000 | 192304075 | 4625 | 4630 | 4630 | 4620 | 1840 |
| 574 | 20231020 | 090900 | 183794360 | 4630 | 4635 | 4635 | 4620 | 1570 |
| 575 | 20231020 | 090800 | 176529695 | 4630 | 4640 | 4650 | 4630 | 3138 |
| 576 | 20231020 | 090700 | 161986535 | 4635 | 4655 | 4655 | 4635 | 12900 |
| 577 | 20231020 | 090600 | 102031535 | 4655 | 4660 | 4660 | 4655 | 183 |
| 578 | 20231020 | 090500 | 101179665 | 4655 | 4660 | 4660 | 4655 | 771 |
| 579 | 20231020 | 090400 | 97587165 | 4660 | 4660 | 4665 | 4655 | 3941 |
| 580 | 20231020 | 090300 | 79238475 | 4660 | 4665 | 4665 | 4655 | 2871 |
| 581 | 20231020 | 090200 | 65868515 | 4690 | 4670 | 4690 | 4660 | 2455 |
| 582 | 20231020 | 090100 | 54422385 | 4670 | 4695 | 4695 | 4670 | 264 |
| 583 | 20231020 | 090000 | 53188255 | 4695 | 4675 | 4695 | 4670 | 11374 |