30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 191300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 14509 |
| 3 | 20231023 | 191200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 4 | 20231023 | 191100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 5 | 20231023 | 191000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 6 | 20231023 | 190900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 7 | 20231023 | 190800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 8 | 20231023 | 190700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 9 | 20231023 | 190600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 10 | 20231023 | 190500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 11 | 20231023 | 190400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 12 | 20231023 | 190300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 13 | 20231023 | 190200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 14 | 20231023 | 190100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 15 | 20231023 | 190000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 16 | 20231023 | 185900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 17 | 20231023 | 185800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 18 | 20231023 | 185700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 19 | 20231023 | 185600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 20 | 20231023 | 185500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 21 | 20231023 | 185400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 22 | 20231023 | 185300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 23 | 20231023 | 185200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 24 | 20231023 | 185100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 25 | 20231023 | 185000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 26 | 20231023 | 184900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 27 | 20231023 | 184800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 28 | 20231023 | 184700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 29 | 20231023 | 184600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 30 | 20231023 | 184500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 31 | 20231023 | 184400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 32 | 20231023 | 184300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 14509 |
| 33 | 20231023 | 184200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 34 | 20231023 | 184100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 35 | 20231023 | 184000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 36 | 20231023 | 183900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 37 | 20231023 | 183800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 38 | 20231023 | 183700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 39 | 20231023 | 183600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 40 | 20231023 | 183500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 41 | 20231023 | 183400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 42 | 20231023 | 183300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 43 | 20231023 | 183200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 44 | 20231023 | 183100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 45 | 20231023 | 183000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 46 | 20231023 | 182900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 47 | 20231023 | 182800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 48 | 20231023 | 182700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 49 | 20231023 | 182600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 50 | 20231023 | 182500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 51 | 20231023 | 182400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 52 | 20231023 | 182300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 53 | 20231023 | 182200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 54 | 20231023 | 182100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 55 | 20231023 | 182000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 56 | 20231023 | 181900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 57 | 20231023 | 181800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 58 | 20231023 | 181700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 59 | 20231023 | 181600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 60 | 20231023 | 181500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 61 | 20231023 | 181400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 62 | 20231023 | 181300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 14509 |
| 63 | 20231023 | 181200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 64 | 20231023 | 181100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 65 | 20231023 | 181000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 66 | 20231023 | 180900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 67 | 20231023 | 180800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 68 | 20231023 | 180700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 69 | 20231023 | 180600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 70 | 20231023 | 180500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 71 | 20231023 | 180400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 72 | 20231023 | 180300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 73 | 20231023 | 180200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 74 | 20231023 | 180100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 75 | 20231023 | 180000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 76 | 20231023 | 175900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 77 | 20231023 | 175800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 78 | 20231023 | 175700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 79 | 20231023 | 175600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 80 | 20231023 | 175500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 81 | 20231023 | 175400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 82 | 20231023 | 175300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 83 | 20231023 | 175200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 84 | 20231023 | 175100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 85 | 20231023 | 175000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 86 | 20231023 | 174900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 87 | 20231023 | 174800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 88 | 20231023 | 174700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 89 | 20231023 | 174600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 90 | 20231023 | 174500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 91 | 20231023 | 174400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 92 | 20231023 | 174300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 14509 |
| 93 | 20231023 | 174200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 94 | 20231023 | 174100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 95 | 20231023 | 174000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 96 | 20231023 | 173900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 97 | 20231023 | 173800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 98 | 20231023 | 173700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 99 | 20231023 | 173600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 100 | 20231023 | 173500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 101 | 20231023 | 173400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 102 | 20231023 | 173300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 103 | 20231023 | 173200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 104 | 20231023 | 173100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 105 | 20231023 | 173000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 106 | 20231023 | 172900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 107 | 20231023 | 172800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 108 | 20231023 | 172700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 109 | 20231023 | 172600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 110 | 20231023 | 172500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 111 | 20231023 | 172400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 112 | 20231023 | 172300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 113 | 20231023 | 172200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 114 | 20231023 | 172100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 115 | 20231023 | 172000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 116 | 20231023 | 171900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 117 | 20231023 | 171800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 118 | 20231023 | 171700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 119 | 20231023 | 171600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 120 | 20231023 | 171500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 121 | 20231023 | 171400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 122 | 20231023 | 171300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 14509 |
| 123 | 20231023 | 171200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 124 | 20231023 | 171100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 125 | 20231023 | 171000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 126 | 20231023 | 170900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 127 | 20231023 | 170800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 128 | 20231023 | 170700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 129 | 20231023 | 170600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 130 | 20231023 | 170500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 131 | 20231023 | 170400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 132 | 20231023 | 170300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 133 | 20231023 | 170200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 134 | 20231023 | 170100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 135 | 20231023 | 170000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 136 | 20231023 | 165900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 137 | 20231023 | 165800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 138 | 20231023 | 165700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 139 | 20231023 | 165600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 140 | 20231023 | 165500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 141 | 20231023 | 165400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 142 | 20231023 | 165300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 143 | 20231023 | 165200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 144 | 20231023 | 165100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 145 | 20231023 | 165000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 146 | 20231023 | 164900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 147 | 20231023 | 164800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 148 | 20231023 | 164700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 149 | 20231023 | 164600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 150 | 20231023 | 164500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 151 | 20231023 | 164400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 152 | 20231023 | 164300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 14509 |
| 153 | 20231023 | 164200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 154 | 20231023 | 164100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 155 | 20231023 | 164000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 156 | 20231023 | 163900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 157 | 20231023 | 163800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 158 | 20231023 | 163700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 159 | 20231023 | 163600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 160 | 20231023 | 163500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 161 | 20231023 | 163400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 162 | 20231023 | 163300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 163 | 20231023 | 163200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 164 | 20231023 | 163100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 165 | 20231023 | 163000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 166 | 20231023 | 162900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 167 | 20231023 | 162800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 168 | 20231023 | 162700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 169 | 20231023 | 162600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 170 | 20231023 | 162500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 171 | 20231023 | 162400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 172 | 20231023 | 162300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 173 | 20231023 | 162200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 174 | 20231023 | 162100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 175 | 20231023 | 162000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 176 | 20231023 | 161900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 177 | 20231023 | 161800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 178 | 20231023 | 161700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 179 | 20231023 | 161600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 180 | 20231023 | 161500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 181 | 20231023 | 161400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 182 | 20231023 | 161300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 14509 |
| 183 | 20231023 | 161200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 184 | 20231023 | 161100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 185 | 20231023 | 161000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 186 | 20231023 | 160900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 187 | 20231023 | 160800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 188 | 20231023 | 160700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 189 | 20231023 | 160600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 190 | 20231023 | 160500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 191 | 20231023 | 160400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 192 | 20231023 | 160300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 193 | 20231023 | 160200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 194 | 20231023 | 160100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 195 | 20231023 | 160000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 196 | 20231023 | 155900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 197 | 20231023 | 155800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 198 | 20231023 | 155700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 199 | 20231023 | 155600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 200 | 20231023 | 155500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 201 | 20231023 | 155400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 202 | 20231023 | 155300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 203 | 20231023 | 155200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 204 | 20231023 | 155100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 205 | 20231023 | 155000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 206 | 20231023 | 154900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 207 | 20231023 | 154800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 208 | 20231023 | 154700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 209 | 20231023 | 154600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 210 | 20231023 | 154500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 211 | 20231023 | 154400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 212 | 20231023 | 154300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 14509 |
| 213 | 20231023 | 154200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 214 | 20231023 | 154100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 215 | 20231023 | 154000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 216 | 20231023 | 153900 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 217 | 20231023 | 153800 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 218 | 20231023 | 153700 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 219 | 20231023 | 153600 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 220 | 20231023 | 153500 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 221 | 20231023 | 153400 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 222 | 20231023 | 153300 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 223 | 20231023 | 153200 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 224 | 20231023 | 153100 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 225 | 20231023 | 153000 | 1843735460 | 4220 | 4220 | 4220 | 4220 | 14509 |
| 226 | 20231023 | 152900 | 1782507480 | 4220 | 4220 | 4220 | 4220 | 0 |
| 227 | 20231023 | 152800 | 1782507480 | 4220 | 4220 | 4220 | 4220 | 0 |
| 228 | 20231023 | 152700 | 1782507480 | 4220 | 4220 | 4220 | 4220 | 0 |
| 229 | 20231023 | 152600 | 1782507480 | 4220 | 4220 | 4220 | 4220 | 0 |
| 230 | 20231023 | 152500 | 1782507480 | 4220 | 4220 | 4220 | 4220 | 0 |
| 231 | 20231023 | 152400 | 1782507480 | 4220 | 4220 | 4220 | 4220 | 0 |
| 232 | 20231023 | 152300 | 1782507480 | 4220 | 4220 | 4220 | 4220 | 0 |
| 233 | 20231023 | 152200 | 1782507480 | 4220 | 4220 | 4220 | 4220 | 0 |
| 234 | 20231023 | 152100 | 1782507480 | 4220 | 4220 | 4220 | 4220 | 0 |
| 235 | 20231023 | 152000 | 1782507480 | 4220 | 4220 | 4220 | 4220 | 0 |
| 236 | 20231023 | 151900 | 1782507480 | 4220 | 4235 | 4235 | 4220 | 6486 |
| 237 | 20231023 | 151800 | 1755097715 | 4235 | 4245 | 4245 | 4230 | 1824 |
| 238 | 20231023 | 151700 | 1747372985 | 4245 | 4240 | 4245 | 4235 | 396 |
| 239 | 20231023 | 151600 | 1745695690 | 4250 | 4240 | 4250 | 4240 | 416 |
| 240 | 20231023 | 151500 | 1743931830 | 4250 | 4240 | 4250 | 4240 | 757 |
| 241 | 20231023 | 151400 | 1740722090 | 4240 | 4245 | 4245 | 4240 | 361 |
| 242 | 20231023 | 151300 | 1739189690 | 4245 | 4245 | 4245 | 4245 | 12 |
| 243 | 20231023 | 151200 | 1739138750 | 4245 | 4245 | 4245 | 4245 | 464 |
| 244 | 20231023 | 151100 | 1737169070 | 4250 | 4250 | 4255 | 4250 | 1608 |
| 245 | 20231023 | 151000 | 1730335065 | 4255 | 4255 | 4255 | 4250 | 156 |
| 246 | 20231023 | 150900 | 1729672050 | 4250 | 4240 | 4250 | 4240 | 981 |
| 247 | 20231023 | 150800 | 1725505330 | 4240 | 4240 | 4240 | 4240 | 354 |
| 248 | 20231023 | 150700 | 1724004370 | 4240 | 4235 | 4245 | 4235 | 163 |
| 249 | 20231023 | 150600 | 1723312565 | 4235 | 4245 | 4245 | 4235 | 2035 |
| 250 | 20231023 | 150500 | 1714686070 | 4245 | 4245 | 4250 | 4245 | 793 |
| 251 | 20231023 | 150400 | 1711316710 | 4245 | 4245 | 4250 | 4245 | 548 |
| 252 | 20231023 | 150300 | 1708990435 | 4245 | 4245 | 4245 | 4240 | 438 |
| 253 | 20231023 | 150200 | 1707133250 | 4245 | 4245 | 4245 | 4245 | 10 |
| 254 | 20231023 | 150100 | 1707090800 | 4250 | 4245 | 4250 | 4245 | 3 |
| 255 | 20231023 | 150000 | 1707078060 | 4245 | 4240 | 4245 | 4240 | 1536 |
| 256 | 20231023 | 145900 | 1700559415 | 4245 | 4245 | 4245 | 4245 | 694 |
| 257 | 20231023 | 145800 | 1697613385 | 4250 | 4245 | 4250 | 4245 | 631 |
| 258 | 20231023 | 145700 | 1694933525 | 4245 | 4250 | 4250 | 4245 | 1288 |
| 259 | 20231023 | 145600 | 1689462525 | 4250 | 4255 | 4255 | 4250 | 409 |
| 260 | 20231023 | 145500 | 1687724110 | 4255 | 4260 | 4260 | 4255 | 342 |
| 261 | 20231023 | 145400 | 1686267635 | 4260 | 4260 | 4260 | 4255 | 409 |
| 262 | 20231023 | 145300 | 1684527225 | 4260 | 4255 | 4260 | 4255 | 1873 |
| 263 | 20231023 | 145200 | 1676557605 | 4255 | 4250 | 4255 | 4250 | 664 |
| 264 | 20231023 | 145100 | 1673735600 | 4255 | 4250 | 4255 | 4250 | 3462 |
| 265 | 20231023 | 145000 | 1659022095 | 4250 | 4245 | 4250 | 4245 | 320 |
| 266 | 20231023 | 144900 | 1657662195 | 4245 | 4255 | 4255 | 4245 | 157 |
| 267 | 20231023 | 144800 | 1656995660 | 4255 | 4255 | 4255 | 4240 | 67 |
| 268 | 20231023 | 144700 | 1656711030 | 4255 | 4240 | 4255 | 4235 | 1719 |
| 269 | 20231023 | 144600 | 1649422460 | 4255 | 4255 | 4255 | 4245 | 7036 |
| 270 | 20231023 | 144500 | 1619534510 | 4250 | 4255 | 4275 | 4250 | 333 |
| 271 | 20231023 | 144400 | 1618118630 | 4280 | 4265 | 4280 | 4255 | 299 |
| 272 | 20231023 | 144300 | 1616845115 | 4280 | 4280 | 4280 | 4280 | 1 |
| 273 | 20231023 | 144200 | 1616840835 | 4285 | 4285 | 4285 | 4285 | 1 |
| 274 | 20231023 | 144100 | 1616836550 | 4260 | 4270 | 4285 | 4260 | 1393 |
| 275 | 20231023 | 144000 | 1610896365 | 4285 | 4285 | 4285 | 4285 | 100 |
| 276 | 20231023 | 143900 | 1610467865 | 4285 | 4275 | 4285 | 4275 | 31 |
| 277 | 20231023 | 143800 | 1610335130 | 4285 | 4265 | 4290 | 4265 | 174 |
| 278 | 20231023 | 143700 | 1609590815 | 4270 | 4270 | 4270 | 4270 | 645 |
| 279 | 20231023 | 143600 | 1606836665 | 4270 | 4260 | 4270 | 4260 | 502 |
| 280 | 20231023 | 143500 | 1604698015 | 4260 | 4270 | 4270 | 4260 | 628 |
| 281 | 20231023 | 143400 | 1602021735 | 4270 | 4255 | 4270 | 4255 | 2001 |
| 282 | 20231023 | 143300 | 1593507465 | 4260 | 4265 | 4265 | 4260 | 831 |
| 283 | 20231023 | 143200 | 1589966650 | 4265 | 4265 | 4265 | 4260 | 528 |
| 284 | 20231023 | 143100 | 1587715230 | 4260 | 4260 | 4260 | 4260 | 5 |
| 285 | 20231023 | 143000 | 1587693930 | 4260 | 4260 | 4260 | 4260 | 30 |
| 286 | 20231023 | 142900 | 1587566130 | 4270 | 4260 | 4270 | 4255 | 1128 |
| 287 | 20231023 | 142800 | 1582762960 | 4265 | 4270 | 4270 | 4260 | 792 |
| 288 | 20231023 | 142700 | 1579383620 | 4265 | 4260 | 4265 | 4260 | 1772 |
| 289 | 20231023 | 142600 | 1571832295 | 4260 | 4270 | 4270 | 4260 | 340 |
| 290 | 20231023 | 142500 | 1570382010 | 4275 | 4285 | 4285 | 4275 | 32 |
| 291 | 20231023 | 142400 | 1570245100 | 4285 | 4285 | 4285 | 4270 | 1073 |
| 292 | 20231023 | 142300 | 1565652165 | 4270 | 4285 | 4285 | 4270 | 3106 |
| 293 | 20231023 | 142200 | 1552384495 | 4285 | 4295 | 4295 | 4285 | 57 |
| 294 | 20231023 | 142100 | 1552140240 | 4295 | 4295 | 4295 | 4295 | 150 |
| 295 | 20231023 | 142000 | 1551495990 | 4295 | 4295 | 4295 | 4295 | 0 |
| 296 | 20231023 | 141900 | 1551495990 | 4295 | 4295 | 4295 | 4295 | 0 |
| 297 | 20231023 | 141800 | 1551495990 | 4295 | 4295 | 4295 | 4295 | 101 |
| 298 | 20231023 | 141700 | 1551062195 | 4270 | 4305 | 4305 | 4270 | 4806 |
| 299 | 20231023 | 141600 | 1530534910 | 4295 | 4295 | 4295 | 4295 | 1275 |
| 300 | 20231023 | 141500 | 1525058785 | 4295 | 4280 | 4295 | 4275 | 2338 |
| 301 | 20231023 | 141400 | 1515062060 | 4285 | 4295 | 4295 | 4280 | 323 |
| 302 | 20231023 | 141300 | 1513677865 | 4315 | 4315 | 4315 | 4315 | 0 |
| 303 | 20231023 | 141200 | 1513677865 | 4315 | 4295 | 4315 | 4275 | 3619 |
| 304 | 20231023 | 141100 | 1498175470 | 4295 | 4320 | 4320 | 4295 | 1154 |
| 305 | 20231023 | 141000 | 1493217260 | 4305 | 4305 | 4310 | 4305 | 786 |
| 306 | 20231023 | 140900 | 1489833475 | 4325 | 4315 | 4325 | 4310 | 1032 |
| 307 | 20231023 | 140800 | 1485380710 | 4315 | 4305 | 4315 | 4305 | 630 |
| 308 | 20231023 | 140700 | 1482663715 | 4305 | 4305 | 4305 | 4305 | 17 |
| 309 | 20231023 | 140600 | 1482590530 | 4300 | 4305 | 4305 | 4300 | 233 |
| 310 | 20231023 | 140500 | 1481588625 | 4305 | 4305 | 4305 | 4305 | 6 |
| 311 | 20231023 | 140400 | 1481562795 | 4305 | 4295 | 4305 | 4295 | 1715 |
| 312 | 20231023 | 140300 | 1474193865 | 4290 | 4290 | 4295 | 4290 | 741 |
| 313 | 20231023 | 140200 | 1471014920 | 4290 | 4290 | 4290 | 4290 | 32 |
| 314 | 20231023 | 140100 | 1470877640 | 4290 | 4295 | 4295 | 4290 | 398 |
| 315 | 20231023 | 140000 | 1469169390 | 4295 | 4300 | 4300 | 4295 | 563 |
| 316 | 20231023 | 135900 | 1466751030 | 4295 | 4300 | 4300 | 4295 | 805 |
| 317 | 20231023 | 135800 | 1463292030 | 4310 | 4310 | 4310 | 4310 | 468 |
| 318 | 20231023 | 135700 | 1461274950 | 4310 | 4305 | 4315 | 4300 | 2497 |
| 319 | 20231023 | 135600 | 1450529985 | 4300 | 4300 | 4305 | 4300 | 664 |
| 320 | 20231023 | 135500 | 1447674775 | 4295 | 4290 | 4295 | 4290 | 1429 |
| 321 | 20231023 | 135400 | 1441541015 | 4290 | 4280 | 4295 | 4280 | 2544 |
| 322 | 20231023 | 135300 | 1430622175 | 4280 | 4260 | 4280 | 4260 | 1951 |
| 323 | 20231023 | 135200 | 1422286710 | 4270 | 4255 | 4270 | 4255 | 1638 |
| 324 | 20231023 | 135100 | 1415293160 | 4255 | 4250 | 4255 | 4245 | 835 |
| 325 | 20231023 | 135000 | 1411745645 | 4245 | 4245 | 4255 | 4245 | 178 |
| 326 | 20231023 | 134900 | 1410989910 | 4245 | 4245 | 4250 | 4245 | 1290 |
| 327 | 20231023 | 134800 | 1405513725 | 4245 | 4260 | 4260 | 4245 | 1049 |
| 328 | 20231023 | 134700 | 1401060260 | 4245 | 4250 | 4250 | 4245 | 1499 |
| 329 | 20231023 | 134600 | 1394691075 | 4250 | 4250 | 4250 | 4250 | 645 |
| 330 | 20231023 | 134500 | 1391949825 | 4250 | 4275 | 4275 | 4250 | 5156 |
| 331 | 20231023 | 134400 | 1369980470 | 4265 | 4260 | 4290 | 4260 | 657 |
| 332 | 20231023 | 134300 | 1367181445 | 4290 | 4260 | 4290 | 4255 | 1635 |
| 333 | 20231023 | 134200 | 1360217020 | 4255 | 4310 | 4310 | 4255 | 6212 |
| 334 | 20231023 | 134100 | 1333527920 | 4310 | 4320 | 4320 | 4305 | 5980 |
| 335 | 20231023 | 134000 | 1307733775 | 4325 | 4330 | 4330 | 4320 | 2359 |
| 336 | 20231023 | 133900 | 1297535095 | 4325 | 4335 | 4335 | 4320 | 6437 |
| 337 | 20231023 | 133800 | 1269672285 | 4340 | 4350 | 4350 | 4340 | 3068 |
| 338 | 20231023 | 133700 | 1256342165 | 4350 | 4335 | 4350 | 4335 | 35 |
| 339 | 20231023 | 133600 | 1256190250 | 4335 | 4335 | 4335 | 4335 | 16 |
| 340 | 20231023 | 133500 | 1256120890 | 4330 | 4340 | 4340 | 4330 | 2669 |
| 341 | 20231023 | 133400 | 1244549360 | 4345 | 4345 | 4345 | 4345 | 1517 |
| 342 | 20231023 | 133300 | 1237957995 | 4345 | 4345 | 4345 | 4345 | 200 |
| 343 | 20231023 | 133200 | 1237088995 | 4345 | 4345 | 4345 | 4345 | 300 |
| 344 | 20231023 | 133100 | 1235785495 | 4345 | 4345 | 4345 | 4340 | 519 |
| 345 | 20231023 | 133000 | 1233530525 | 4340 | 4340 | 4340 | 4340 | 624 |
| 346 | 20231023 | 132900 | 1230822365 | 4340 | 4350 | 4350 | 4340 | 2706 |
| 347 | 20231023 | 132800 | 1219058825 | 4350 | 4360 | 4370 | 4350 | 1968 |
| 348 | 20231023 | 132700 | 1210462695 | 4345 | 4350 | 4350 | 4345 | 2999 |
| 349 | 20231023 | 132600 | 1197429075 | 4350 | 4350 | 4350 | 4350 | 791 |
| 350 | 20231023 | 132500 | 1193988225 | 4350 | 4350 | 4350 | 4350 | 0 |
| 351 | 20231023 | 132400 | 1193988225 | 4350 | 4350 | 4350 | 4350 | 3 |
| 352 | 20231023 | 132300 | 1193975175 | 4350 | 4360 | 4360 | 4350 | 545 |
| 353 | 20231023 | 132200 | 1191603975 | 4355 | 4355 | 4355 | 4355 | 106 |
| 354 | 20231023 | 132100 | 1191142345 | 4355 | 4360 | 4360 | 4355 | 69 |
| 355 | 20231023 | 132000 | 1190841510 | 4360 | 4360 | 4360 | 4360 | 7 |
| 356 | 20231023 | 131900 | 1190810990 | 4360 | 4355 | 4360 | 4350 | 552 |
| 357 | 20231023 | 131800 | 1188406735 | 4355 | 4355 | 4355 | 4355 | 1 |
| 358 | 20231023 | 131700 | 1188402380 | 4350 | 4365 | 4365 | 4350 | 100 |
| 359 | 20231023 | 131600 | 1187966940 | 4365 | 4365 | 4365 | 4365 | 343 |
| 360 | 20231023 | 131500 | 1186469745 | 4340 | 4340 | 4340 | 4340 | 471 |
| 361 | 20231023 | 131400 | 1184425605 | 4340 | 4340 | 4345 | 4340 | 112 |
| 362 | 20231023 | 131300 | 1183939515 | 4340 | 4355 | 4365 | 4340 | 4535 |
| 363 | 20231023 | 131200 | 1164226920 | 4355 | 4365 | 4365 | 4355 | 2750 |
| 364 | 20231023 | 131100 | 1152243170 | 4365 | 4360 | 4365 | 4355 | 982 |
| 365 | 20231023 | 131000 | 1147960645 | 4355 | 4370 | 4370 | 4355 | 5424 |
| 366 | 20231023 | 130900 | 1124299270 | 4375 | 4380 | 4380 | 4375 | 218 |
| 367 | 20231023 | 130800 | 1123345510 | 4380 | 4385 | 4385 | 4380 | 162 |
| 368 | 20231023 | 130700 | 1122635940 | 4375 | 4385 | 4385 | 4375 | 1439 |
| 369 | 20231023 | 130600 | 1116336215 | 4385 | 4395 | 4395 | 4380 | 7028 |
| 370 | 20231023 | 130500 | 1085506905 | 4395 | 4395 | 4395 | 4395 | 80 |
| 371 | 20231023 | 130400 | 1085155305 | 4395 | 4400 | 4400 | 4395 | 1171 |
| 372 | 20231023 | 130300 | 1080008675 | 4400 | 4400 | 4400 | 4400 | 2 |
| 373 | 20231023 | 130200 | 1079999875 | 4400 | 4400 | 4400 | 4400 | 954 |
| 374 | 20231023 | 130100 | 1075802275 | 4410 | 4410 | 4415 | 4400 | 830 |
| 375 | 20231023 | 130000 | 1072148350 | 4415 | 4415 | 4415 | 4415 | 0 |
| 376 | 20231023 | 125900 | 1072148350 | 4415 | 4415 | 4415 | 4415 | 0 |
| 377 | 20231023 | 125800 | 1072148350 | 4415 | 4415 | 4415 | 4415 | 0 |
| 378 | 20231023 | 125700 | 1072148350 | 4415 | 4400 | 4415 | 4400 | 1002 |
| 379 | 20231023 | 125600 | 1067739535 | 4400 | 4405 | 4405 | 4400 | 5 |
| 380 | 20231023 | 125500 | 1067717515 | 4405 | 4405 | 4405 | 4400 | 1161 |
| 381 | 20231023 | 125400 | 1062608515 | 4405 | 4405 | 4405 | 4405 | 1505 |
| 382 | 20231023 | 125300 | 1055978990 | 4405 | 4410 | 4410 | 4405 | 43 |
| 383 | 20231023 | 125200 | 1055789520 | 4410 | 4410 | 4410 | 4410 | 16 |
| 384 | 20231023 | 125100 | 1055718960 | 4405 | 4415 | 4415 | 4405 | 3 |
| 385 | 20231023 | 125000 | 1055705730 | 4405 | 4420 | 4420 | 4405 | 119 |
| 386 | 20231023 | 124900 | 1055180925 | 4405 | 4420 | 4420 | 4405 | 653 |
| 387 | 20231023 | 124800 | 1052300460 | 4410 | 4405 | 4410 | 4405 | 643 |
| 388 | 20231023 | 124700 | 1049467810 | 4405 | 4410 | 4410 | 4405 | 150 |
| 389 | 20231023 | 124600 | 1048806960 | 4405 | 4410 | 4415 | 4405 | 2064 |
| 390 | 20231023 | 124500 | 1039709800 | 4415 | 4420 | 4420 | 4415 | 4 |
| 391 | 20231023 | 124400 | 1039692130 | 4410 | 4405 | 4415 | 4405 | 357 |
| 392 | 20231023 | 124300 | 1038119470 | 4405 | 4415 | 4415 | 4405 | 931 |
| 393 | 20231023 | 124200 | 1034018405 | 4415 | 4415 | 4415 | 4415 | 500 |
| 394 | 20231023 | 124100 | 1031810905 | 4415 | 4410 | 4420 | 4410 | 1734 |
| 395 | 20231023 | 124000 | 1024161455 | 4415 | 4415 | 4415 | 4415 | 136 |
| 396 | 20231023 | 123900 | 1023561015 | 4415 | 4425 | 4425 | 4415 | 998 |
| 397 | 20231023 | 123800 | 1019154830 | 4420 | 4420 | 4420 | 4420 | 236 |
| 398 | 20231023 | 123700 | 1018111710 | 4430 | 4425 | 4430 | 4415 | 950 |
| 399 | 20231023 | 123600 | 1013914575 | 4430 | 4430 | 4430 | 4430 | 104 |
| 400 | 20231023 | 123500 | 1013453855 | 4430 | 4430 | 4430 | 4430 | 0 |
| 401 | 20231023 | 123400 | 1013453855 | 4430 | 4425 | 4430 | 4420 | 125 |
| 402 | 20231023 | 123300 | 1012901250 | 4430 | 4435 | 4435 | 4430 | 3 |
| 403 | 20231023 | 123200 | 1012887955 | 4420 | 4430 | 4430 | 4420 | 3838 |
| 404 | 20231023 | 123100 | 995906840 | 4430 | 4430 | 4430 | 4430 | 333 |
| 405 | 20231023 | 123000 | 994431650 | 4435 | 4435 | 4435 | 4435 | 1 |
| 406 | 20231023 | 122900 | 994427215 | 4430 | 4430 | 4430 | 4430 | 0 |
| 407 | 20231023 | 122800 | 994427215 | 4430 | 4435 | 4435 | 4430 | 777 |
| 408 | 20231023 | 122700 | 990982220 | 4435 | 4435 | 4435 | 4435 | 0 |
| 409 | 20231023 | 122600 | 990982220 | 4435 | 4435 | 4435 | 4435 | 104 |
| 410 | 20231023 | 122500 | 990520980 | 4435 | 4435 | 4435 | 4435 | 10 |
| 411 | 20231023 | 122400 | 990476630 | 4430 | 4430 | 4430 | 4430 | 165 |
| 412 | 20231023 | 122300 | 989745680 | 4425 | 4440 | 4440 | 4425 | 447 |
| 413 | 20231023 | 122200 | 987764000 | 4440 | 4425 | 4440 | 4425 | 51 |
| 414 | 20231023 | 122100 | 987538310 | 4425 | 4440 | 4440 | 4425 | 654 |
| 415 | 20231023 | 122000 | 984644315 | 4425 | 4430 | 4430 | 4425 | 300 |
| 416 | 20231023 | 121900 | 983316775 | 4440 | 4440 | 4440 | 4440 | 5 |
| 417 | 20231023 | 121800 | 983294575 | 4440 | 4440 | 4440 | 4430 | 355 |
| 418 | 20231023 | 121700 | 981721490 | 4440 | 4440 | 4440 | 4440 | 0 |
| 419 | 20231023 | 121600 | 981721490 | 4440 | 4435 | 4440 | 4425 | 85 |
| 420 | 20231023 | 121500 | 981345225 | 4440 | 4445 | 4445 | 4425 | 104 |
| 421 | 20231023 | 121400 | 980884925 | 4425 | 4450 | 4450 | 4420 | 5003 |
| 422 | 20231023 | 121300 | 958729265 | 4450 | 4450 | 4450 | 4450 | 0 |
| 423 | 20231023 | 121200 | 958729265 | 4450 | 4450 | 4450 | 4450 | 5 |
| 424 | 20231023 | 121100 | 958707015 | 4445 | 4435 | 4450 | 4435 | 228 |
| 425 | 20231023 | 121000 | 957694280 | 4435 | 4445 | 4450 | 4430 | 498 |
| 426 | 20231023 | 120900 | 955487480 | 4430 | 4435 | 4450 | 4430 | 5292 |
| 427 | 20231023 | 120800 | 932023400 | 4440 | 4440 | 4440 | 4440 | 300 |
| 428 | 20231023 | 120700 | 930691400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 429 | 20231023 | 120600 | 930691400 | 4450 | 4440 | 4450 | 4440 | 203 |
| 430 | 20231023 | 120500 | 929789080 | 4440 | 4440 | 4440 | 4440 | 1 |
| 431 | 20231023 | 120400 | 929784640 | 4440 | 4440 | 4440 | 4435 | 121 |
| 432 | 20231023 | 120300 | 929247405 | 4440 | 4440 | 4440 | 4440 | 0 |
| 433 | 20231023 | 120200 | 929247405 | 4440 | 4440 | 4440 | 4440 | 65 |
| 434 | 20231023 | 120100 | 928958805 | 4445 | 4435 | 4445 | 4435 | 72 |
| 435 | 20231023 | 120000 | 928638985 | 4450 | 4450 | 4450 | 4450 | 0 |
| 436 | 20231023 | 115900 | 928638985 | 4450 | 4435 | 4450 | 4435 | 2 |
| 437 | 20231023 | 115800 | 928630100 | 4435 | 4435 | 4435 | 4435 | 1 |
| 438 | 20231023 | 115700 | 928625665 | 4435 | 4435 | 4435 | 4435 | 101 |
| 439 | 20231023 | 115600 | 928177730 | 4440 | 4440 | 4440 | 4440 | 0 |
| 440 | 20231023 | 115500 | 928177730 | 4440 | 4440 | 4440 | 4440 | 0 |
| 441 | 20231023 | 115400 | 928177730 | 4440 | 4440 | 4440 | 4440 | 876 |
| 442 | 20231023 | 115300 | 924288290 | 4440 | 4440 | 4440 | 4440 | 0 |
| 443 | 20231023 | 115200 | 924288290 | 4440 | 4445 | 4445 | 4440 | 312 |
| 444 | 20231023 | 115100 | 922902990 | 4450 | 4450 | 4450 | 4450 | 0 |
| 445 | 20231023 | 115000 | 922902990 | 4450 | 4440 | 4450 | 4440 | 90 |
| 446 | 20231023 | 114900 | 922502890 | 4440 | 4450 | 4450 | 4440 | 337 |
| 447 | 20231023 | 114800 | 921006600 | 4440 | 4445 | 4445 | 4440 | 590 |
| 448 | 20231023 | 114700 | 918385390 | 4445 | 4445 | 4445 | 4445 | 2 |
| 449 | 20231023 | 114600 | 918376500 | 4445 | 4445 | 4445 | 4445 | 45 |
| 450 | 20231023 | 114500 | 918176475 | 4445 | 4445 | 4445 | 4445 | 68 |
| 451 | 20231023 | 114400 | 917874215 | 4445 | 4445 | 4445 | 4445 | 763 |
| 452 | 20231023 | 114300 | 914482680 | 4445 | 4450 | 4450 | 4445 | 1662 |
| 453 | 20231023 | 114200 | 907088215 | 4450 | 4455 | 4455 | 4450 | 2984 |
| 454 | 20231023 | 114100 | 893809310 | 4455 | 4450 | 4455 | 4450 | 1423 |
| 455 | 20231023 | 114000 | 887476630 | 4450 | 4450 | 4450 | 4450 | 25 |
| 456 | 20231023 | 113900 | 887365380 | 4455 | 4455 | 4455 | 4455 | 600 |
| 457 | 20231023 | 113800 | 884692380 | 4460 | 4460 | 4460 | 4460 | 5 |
| 458 | 20231023 | 113700 | 884670080 | 4460 | 4460 | 4460 | 4460 | 514 |
| 459 | 20231023 | 113600 | 882377640 | 4460 | 4460 | 4460 | 4460 | 100 |
| 460 | 20231023 | 113500 | 881931640 | 4465 | 4465 | 4465 | 4465 | 0 |
| 461 | 20231023 | 113400 | 881931640 | 4465 | 4465 | 4465 | 4465 | 0 |
| 462 | 20231023 | 113300 | 881931640 | 4465 | 4465 | 4465 | 4460 | 321 |
| 463 | 20231023 | 113200 | 880498475 | 4465 | 4465 | 4465 | 4465 | 0 |
| 464 | 20231023 | 113100 | 880498475 | 4465 | 4460 | 4465 | 4460 | 2 |
| 465 | 20231023 | 113000 | 880489550 | 4450 | 4450 | 4450 | 4450 | 190 |
| 466 | 20231023 | 112900 | 879644050 | 4460 | 4460 | 4460 | 4460 | 2 |
| 467 | 20231023 | 112800 | 879635130 | 4460 | 4450 | 4460 | 4450 | 2 |
| 468 | 20231023 | 112700 | 879626220 | 4450 | 4445 | 4450 | 4445 | 60 |
| 469 | 20231023 | 112600 | 879359225 | 4460 | 4465 | 4465 | 4445 | 808 |
| 470 | 20231023 | 112500 | 875767610 | 4445 | 4450 | 4450 | 4445 | 2163 |
| 471 | 20231023 | 112400 | 866147980 | 4460 | 4460 | 4460 | 4460 | 100 |
| 472 | 20231023 | 112300 | 865701980 | 4460 | 4460 | 4460 | 4460 | 10 |
| 473 | 20231023 | 112200 | 865657380 | 4465 | 4450 | 4465 | 4450 | 112 |
| 474 | 20231023 | 112100 | 865158965 | 4450 | 4465 | 4465 | 4450 | 189 |
| 475 | 20231023 | 112000 | 864317420 | 4450 | 4450 | 4450 | 4450 | 0 |
| 476 | 20231023 | 111900 | 864317420 | 4450 | 4450 | 4450 | 4450 | 1644 |
| 477 | 20231023 | 111800 | 857001620 | 4450 | 4450 | 4450 | 4450 | 1 |
| 478 | 20231023 | 111700 | 856997170 | 4455 | 4460 | 4460 | 4455 | 534 |
| 479 | 20231023 | 111600 | 854618080 | 4460 | 4460 | 4460 | 4460 | 200 |
| 480 | 20231023 | 111500 | 853726080 | 4460 | 4455 | 4465 | 4455 | 86 |
| 481 | 20231023 | 111400 | 853342260 | 4445 | 4470 | 4470 | 4445 | 1635 |
| 482 | 20231023 | 111300 | 846070810 | 4450 | 4470 | 4470 | 4450 | 2781 |
| 483 | 20231023 | 111200 | 833695340 | 4450 | 4470 | 4470 | 4450 | 3795 |
| 484 | 20231023 | 111100 | 816780910 | 4470 | 4470 | 4470 | 4470 | 267 |
| 485 | 20231023 | 111000 | 815587420 | 4460 | 4465 | 4465 | 4460 | 2190 |
| 486 | 20231023 | 110900 | 805815400 | 4470 | 4470 | 4475 | 4470 | 543 |
| 487 | 20231023 | 110800 | 803387980 | 4480 | 4480 | 4480 | 4480 | 500 |
| 488 | 20231023 | 110700 | 801147980 | 4470 | 4470 | 4470 | 4470 | 143 |
| 489 | 20231023 | 110600 | 800508770 | 4470 | 4470 | 4470 | 4470 | 49 |
| 490 | 20231023 | 110500 | 800289740 | 4470 | 4475 | 4480 | 4470 | 346 |
| 491 | 20231023 | 110400 | 798742215 | 4480 | 4480 | 4485 | 4480 | 501 |
| 492 | 20231023 | 110300 | 796497730 | 4475 | 4470 | 4475 | 4470 | 419 |
| 493 | 20231023 | 110200 | 794624750 | 4480 | 4480 | 4480 | 4480 | 250 |
| 494 | 20231023 | 110100 | 793504750 | 4485 | 4485 | 4485 | 4485 | 0 |
| 495 | 20231023 | 110000 | 793504750 | 4485 | 4470 | 4485 | 4470 | 53 |
| 496 | 20231023 | 105900 | 793267240 | 4485 | 4470 | 4485 | 4470 | 8 |
| 497 | 20231023 | 105800 | 793231465 | 4485 | 4485 | 4485 | 4485 | 1 |
| 498 | 20231023 | 105700 | 793226980 | 4465 | 4465 | 4465 | 4465 | 0 |
| 499 | 20231023 | 105600 | 793226980 | 4465 | 4475 | 4475 | 4465 | 200 |
| 500 | 20231023 | 105500 | 792332980 | 4485 | 4485 | 4485 | 4485 | 2 |
| 501 | 20231023 | 105400 | 792324010 | 4485 | 4485 | 4485 | 4465 | 764 |
| 502 | 20231023 | 105300 | 788904470 | 4485 | 4485 | 4485 | 4485 | 1 |
| 503 | 20231023 | 105200 | 788899985 | 4470 | 4485 | 4485 | 4470 | 1704 |
| 504 | 20231023 | 105100 | 781278515 | 4485 | 4470 | 4485 | 4470 | 445 |
| 505 | 20231023 | 105000 | 779287265 | 4470 | 4470 | 4470 | 4470 | 213 |
| 506 | 20231023 | 104900 | 778335155 | 4485 | 4485 | 4485 | 4485 | 750 |
| 507 | 20231023 | 104800 | 774971405 | 4485 | 4490 | 4490 | 4485 | 204 |
| 508 | 20231023 | 104700 | 774056445 | 4485 | 4485 | 4485 | 4485 | 1114 |
| 509 | 20231023 | 104600 | 769060155 | 4465 | 4470 | 4470 | 4465 | 1010 |
| 510 | 20231023 | 104500 | 764547020 | 4470 | 4470 | 4470 | 4470 | 311 |
| 511 | 20231023 | 104400 | 763156850 | 4470 | 4485 | 4485 | 4470 | 58 |
| 512 | 20231023 | 104300 | 762897575 | 4470 | 4475 | 4475 | 4470 | 350 |
| 513 | 20231023 | 104200 | 761332740 | 4475 | 4475 | 4475 | 4475 | 138 |
| 514 | 20231023 | 104100 | 760715190 | 4475 | 4475 | 4475 | 4475 | 2 |
| 515 | 20231023 | 104000 | 760706240 | 4475 | 4480 | 4480 | 4475 | 1276 |
| 516 | 20231023 | 103900 | 754989785 | 4480 | 4485 | 4485 | 4480 | 2055 |
| 517 | 20231023 | 103800 | 745783060 | 4480 | 4490 | 4490 | 4480 | 56 |
| 518 | 20231023 | 103700 | 745531995 | 4480 | 4480 | 4480 | 4480 | 12 |
| 519 | 20231023 | 103600 | 745478235 | 4480 | 4480 | 4480 | 4480 | 0 |
| 520 | 20231023 | 103500 | 745478235 | 4480 | 4480 | 4480 | 4480 | 66 |
| 521 | 20231023 | 103400 | 745182555 | 4495 | 4495 | 4495 | 4495 | 64 |
| 522 | 20231023 | 103300 | 744894875 | 4500 | 4500 | 4500 | 4485 | 83 |
| 523 | 20231023 | 103200 | 744522245 | 4500 | 4495 | 4500 | 4480 | 625 |
| 524 | 20231023 | 103100 | 741714225 | 4495 | 4495 | 4495 | 4495 | 300 |
| 525 | 20231023 | 103000 | 740365725 | 4495 | 4495 | 4495 | 4495 | 1 |
| 526 | 20231023 | 102900 | 740361230 | 4490 | 4490 | 4490 | 4490 | 0 |
| 527 | 20231023 | 102800 | 740361230 | 4490 | 4490 | 4490 | 4490 | 1 |
| 528 | 20231023 | 102700 | 740356740 | 4480 | 4490 | 4490 | 4480 | 1530 |
| 529 | 20231023 | 102600 | 733487530 | 4490 | 4485 | 4490 | 4485 | 401 |
| 530 | 20231023 | 102500 | 731688355 | 4485 | 4485 | 4485 | 4485 | 1 |
| 531 | 20231023 | 102400 | 731683870 | 4485 | 4485 | 4485 | 4485 | 100 |
| 532 | 20231023 | 102300 | 731235370 | 4485 | 4480 | 4485 | 4480 | 528 |
| 533 | 20231023 | 102200 | 728868385 | 4480 | 4480 | 4480 | 4480 | 2000 |
| 534 | 20231023 | 102100 | 719908385 | 4470 | 4475 | 4475 | 4470 | 315 |
| 535 | 20231023 | 102000 | 718499335 | 4470 | 4470 | 4470 | 4470 | 888 |
| 536 | 20231023 | 101900 | 714529975 | 4470 | 4470 | 4470 | 4470 | 478 |
| 537 | 20231023 | 101800 | 712393315 | 4480 | 4480 | 4480 | 4480 | 1 |
| 538 | 20231023 | 101700 | 712388835 | 4480 | 4470 | 4480 | 4470 | 23 |
| 539 | 20231023 | 101600 | 712285805 | 4470 | 4475 | 4475 | 4470 | 1013 |
| 540 | 20231023 | 101500 | 707753920 | 4475 | 4475 | 4475 | 4475 | 0 |
| 541 | 20231023 | 101400 | 707753920 | 4475 | 4475 | 4475 | 4475 | 50 |
| 542 | 20231023 | 101300 | 707530170 | 4475 | 4465 | 4475 | 4465 | 61 |
| 543 | 20231023 | 101200 | 707257795 | 4480 | 4480 | 4480 | 4465 | 1645 |
| 544 | 20231023 | 101100 | 699902170 | 4480 | 4480 | 4480 | 4480 | 10 |
| 545 | 20231023 | 101000 | 699857370 | 4480 | 4480 | 4480 | 4480 | 995 |
| 546 | 20231023 | 100900 | 695399770 | 4470 | 4470 | 4470 | 4470 | 49 |
| 547 | 20231023 | 100800 | 695180740 | 4465 | 4470 | 4470 | 4465 | 410 |
| 548 | 20231023 | 100700 | 693350040 | 4470 | 4460 | 4480 | 4460 | 3 |
| 549 | 20231023 | 100600 | 693336630 | 4465 | 4460 | 4465 | 4460 | 700 |
| 550 | 20231023 | 100500 | 690214485 | 4460 | 4480 | 4480 | 4460 | 2125 |
| 551 | 20231023 | 100400 | 680726695 | 4470 | 4470 | 4470 | 4470 | 93 |
| 552 | 20231023 | 100300 | 680310985 | 4470 | 4470 | 4480 | 4470 | 351 |
| 553 | 20231023 | 100200 | 678741515 | 4470 | 4470 | 4470 | 4470 | 512 |
| 554 | 20231023 | 100100 | 676452875 | 4480 | 4480 | 4480 | 4480 | 1 |
| 555 | 20231023 | 100000 | 676448395 | 4470 | 4470 | 4470 | 4470 | 136 |
| 556 | 20231023 | 095900 | 675840475 | 4485 | 4475 | 4485 | 4470 | 2567 |
| 557 | 20231023 | 095800 | 664365640 | 4475 | 4480 | 4480 | 4475 | 256 |
| 558 | 20231023 | 095700 | 663220035 | 4475 | 4490 | 4490 | 4475 | 1111 |
| 559 | 20231023 | 095600 | 658248045 | 4490 | 4480 | 4490 | 4480 | 1783 |
| 560 | 20231023 | 095500 | 650250195 | 4480 | 4495 | 4495 | 4480 | 3459 |
| 561 | 20231023 | 095400 | 634741335 | 4495 | 4490 | 4495 | 4490 | 1400 |
| 562 | 20231023 | 095300 | 628450565 | 4490 | 4495 | 4495 | 4490 | 202 |
| 563 | 20231023 | 095200 | 627543575 | 4495 | 4490 | 4495 | 4490 | 3173 |
| 564 | 20231023 | 095100 | 613281540 | 4480 | 4495 | 4495 | 4480 | 636 |
| 565 | 20231023 | 095000 | 610431920 | 4495 | 4460 | 4495 | 4460 | 4937 |
| 566 | 20231023 | 094900 | 588289075 | 4460 | 4460 | 4460 | 4460 | 300 |
| 567 | 20231023 | 094800 | 586951075 | 4455 | 4465 | 4465 | 4455 | 2990 |
| 568 | 20231023 | 094700 | 573619100 | 4460 | 4460 | 4460 | 4460 | 53 |
| 569 | 20231023 | 094600 | 573382720 | 4490 | 4490 | 4490 | 4490 | 0 |
| 570 | 20231023 | 094500 | 573382720 | 4490 | 4465 | 4490 | 4465 | 603 |
| 571 | 20231023 | 094400 | 570687090 | 4465 | 4490 | 4490 | 4460 | 1818 |
| 572 | 20231023 | 094300 | 562548550 | 4490 | 4470 | 4490 | 4460 | 3031 |
| 573 | 20231023 | 094200 | 549017345 | 4470 | 4490 | 4490 | 4470 | 2 |
| 574 | 20231023 | 094100 | 549008385 | 4465 | 4465 | 4465 | 4465 | 100 |
| 575 | 20231023 | 094000 | 548561885 | 4495 | 4485 | 4495 | 4485 | 167 |
| 576 | 20231023 | 093900 | 547811420 | 4490 | 4490 | 4490 | 4490 | 1178 |
| 577 | 20231023 | 093800 | 542522200 | 4490 | 4490 | 4495 | 4485 | 1579 |
| 578 | 20231023 | 093700 | 535432615 | 4490 | 4490 | 4500 | 4485 | 2088 |
| 579 | 20231023 | 093600 | 526050915 | 4490 | 4470 | 4490 | 4470 | 3931 |
| 580 | 20231023 | 093500 | 508427490 | 4465 | 4465 | 4470 | 4465 | 220 |
| 581 | 20231023 | 093400 | 507444690 | 4460 | 4460 | 4460 | 4460 | 69 |
| 582 | 20231023 | 093300 | 507136950 | 4460 | 4460 | 4460 | 4460 | 1 |
| 583 | 20231023 | 093200 | 507132490 | 4450 | 4455 | 4455 | 4450 | 1408 |
| 584 | 20231023 | 093100 | 500865890 | 4455 | 4455 | 4455 | 4455 | 0 |
| 585 | 20231023 | 093000 | 500865890 | 4455 | 4455 | 4455 | 4455 | 272 |
| 586 | 20231023 | 092900 | 499654130 | 4470 | 4470 | 4470 | 4470 | 1514 |
| 587 | 20231023 | 092800 | 492886550 | 4470 | 4470 | 4470 | 4450 | 408 |
| 588 | 20231023 | 092700 | 491068930 | 4470 | 4465 | 4470 | 4450 | 2777 |
| 589 | 20231023 | 092600 | 478669130 | 4470 | 4470 | 4470 | 4470 | 2251 |
| 590 | 20231023 | 092500 | 468607160 | 4475 | 4480 | 4485 | 4475 | 1052 |
| 591 | 20231023 | 092400 | 463898990 | 4480 | 4465 | 4480 | 4465 | 716 |
| 592 | 20231023 | 092300 | 460696165 | 4460 | 4460 | 4470 | 4455 | 1028 |
| 593 | 20231023 | 092200 | 456111970 | 4455 | 4450 | 4465 | 4450 | 2013 |
| 594 | 20231023 | 092100 | 447131915 | 4435 | 4445 | 4450 | 4425 | 5221 |
| 595 | 20231023 | 092000 | 423987865 | 4450 | 4445 | 4465 | 4445 | 237 |
| 596 | 20231023 | 091900 | 422933260 | 4445 | 4450 | 4465 | 4445 | 3106 |
| 597 | 20231023 | 091800 | 409120420 | 4450 | 4470 | 4470 | 4450 | 1672 |
| 598 | 20231023 | 091700 | 401664250 | 4450 | 4460 | 4460 | 4450 | 746 |
| 599 | 20231023 | 091600 | 398339275 | 4455 | 4450 | 4455 | 4445 | 1659 |
| 600 | 20231023 | 091500 | 390959270 | 4450 | 4480 | 4480 | 4450 | 4990 |
| 601 | 20231023 | 091400 | 368734370 | 4485 | 4480 | 4495 | 4480 | 1575 |
| 602 | 20231023 | 091300 | 361675450 | 4480 | 4475 | 4480 | 4455 | 5256 |
| 603 | 20231023 | 091200 | 338153665 | 4455 | 4475 | 4480 | 4455 | 2793 |
| 604 | 20231023 | 091100 | 325661850 | 4470 | 4435 | 4475 | 4435 | 1116 |
| 605 | 20231023 | 091000 | 320688480 | 4445 | 4430 | 4455 | 4430 | 119 |
| 606 | 20231023 | 090900 | 320160180 | 4425 | 4425 | 4455 | 4425 | 1823 |
| 607 | 20231023 | 090800 | 312089020 | 4455 | 4425 | 4455 | 4425 | 1638 |
| 608 | 20231023 | 090700 | 304840270 | 4425 | 4430 | 4455 | 4410 | 3837 |
| 609 | 20231023 | 090600 | 287875185 | 4430 | 4455 | 4455 | 4420 | 7995 |
| 610 | 20231023 | 090500 | 252451750 | 4455 | 4480 | 4485 | 4455 | 4680 |
| 611 | 20231023 | 090400 | 231528180 | 4480 | 4485 | 4485 | 4460 | 9463 |
| 612 | 20231023 | 090300 | 189242215 | 4510 | 4490 | 4510 | 4485 | 6183 |
| 613 | 20231023 | 090200 | 161482700 | 4500 | 4520 | 4545 | 4490 | 12165 |
| 614 | 20231023 | 090100 | 106667525 | 4520 | 4515 | 4525 | 4450 | 4726 |
| 615 | 20231023 | 090000 | 85336525 | 4505 | 4455 | 4505 | 4425 | 19105 |