32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 191700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 1798 |
| 3 | 20231023 | 191600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 4 | 20231023 | 191500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 5 | 20231023 | 191400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 6 | 20231023 | 191300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 7 | 20231023 | 191200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 8 | 20231023 | 191100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 9 | 20231023 | 191000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 10 | 20231023 | 190900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 11 | 20231023 | 190800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 12 | 20231023 | 190700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 13 | 20231023 | 190600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 14 | 20231023 | 190500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 15 | 20231023 | 190400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 16 | 20231023 | 190300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 17 | 20231023 | 190200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 18 | 20231023 | 190100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 19 | 20231023 | 190000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 20 | 20231023 | 185900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 21 | 20231023 | 185800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 22 | 20231023 | 185700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 23 | 20231023 | 185600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 24 | 20231023 | 185500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 25 | 20231023 | 185400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 26 | 20231023 | 185300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 27 | 20231023 | 185200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 28 | 20231023 | 185100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 29 | 20231023 | 185000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 30 | 20231023 | 184900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 31 | 20231023 | 184800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 32 | 20231023 | 184700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 1798 |
| 33 | 20231023 | 184600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 34 | 20231023 | 184500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 35 | 20231023 | 184400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 36 | 20231023 | 184300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 37 | 20231023 | 184200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 38 | 20231023 | 184100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 39 | 20231023 | 184000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 40 | 20231023 | 183900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 41 | 20231023 | 183800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 42 | 20231023 | 183700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 43 | 20231023 | 183600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 44 | 20231023 | 183500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 45 | 20231023 | 183400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 46 | 20231023 | 183300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 47 | 20231023 | 183200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 48 | 20231023 | 183100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 49 | 20231023 | 183000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 50 | 20231023 | 182900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 51 | 20231023 | 182800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 52 | 20231023 | 182700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 53 | 20231023 | 182600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 54 | 20231023 | 182500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 55 | 20231023 | 182400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 56 | 20231023 | 182300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 57 | 20231023 | 182200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 58 | 20231023 | 182100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 59 | 20231023 | 182000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 60 | 20231023 | 181900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 61 | 20231023 | 181800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 62 | 20231023 | 181700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 1798 |
| 63 | 20231023 | 181600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 64 | 20231023 | 181500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 65 | 20231023 | 181400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 66 | 20231023 | 181300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 67 | 20231023 | 181200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 68 | 20231023 | 181100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 69 | 20231023 | 181000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 70 | 20231023 | 180900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 71 | 20231023 | 180800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 72 | 20231023 | 180700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 73 | 20231023 | 180600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 74 | 20231023 | 180500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 75 | 20231023 | 180400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 76 | 20231023 | 180300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 77 | 20231023 | 180200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 78 | 20231023 | 180100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 79 | 20231023 | 180000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 80 | 20231023 | 175900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 81 | 20231023 | 175800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 82 | 20231023 | 175700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 83 | 20231023 | 175600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 84 | 20231023 | 175500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 85 | 20231023 | 175400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 86 | 20231023 | 175300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 87 | 20231023 | 175200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 88 | 20231023 | 175100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 89 | 20231023 | 175000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 90 | 20231023 | 174900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 91 | 20231023 | 174800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 92 | 20231023 | 174700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 1798 |
| 93 | 20231023 | 174600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 94 | 20231023 | 174500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 95 | 20231023 | 174400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 96 | 20231023 | 174300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 97 | 20231023 | 174200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 98 | 20231023 | 174100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 99 | 20231023 | 174000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 100 | 20231023 | 173900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 101 | 20231023 | 173800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 102 | 20231023 | 173700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 103 | 20231023 | 173600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 104 | 20231023 | 173500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 105 | 20231023 | 173400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 106 | 20231023 | 173300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 107 | 20231023 | 173200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 108 | 20231023 | 173100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 109 | 20231023 | 173000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 110 | 20231023 | 172900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 111 | 20231023 | 172800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 112 | 20231023 | 172700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 113 | 20231023 | 172600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 114 | 20231023 | 172500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 115 | 20231023 | 172400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 116 | 20231023 | 172300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 117 | 20231023 | 172200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 118 | 20231023 | 172100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 119 | 20231023 | 172000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 120 | 20231023 | 171900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 121 | 20231023 | 171800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 122 | 20231023 | 171700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 1798 |
| 123 | 20231023 | 171600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 124 | 20231023 | 171500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 125 | 20231023 | 171400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 126 | 20231023 | 171300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 127 | 20231023 | 171200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 128 | 20231023 | 171100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 129 | 20231023 | 171000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 130 | 20231023 | 170900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 131 | 20231023 | 170800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 132 | 20231023 | 170700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 133 | 20231023 | 170600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 134 | 20231023 | 170500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 135 | 20231023 | 170400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 136 | 20231023 | 170300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 137 | 20231023 | 170200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 138 | 20231023 | 170100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 139 | 20231023 | 170000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 140 | 20231023 | 165900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 141 | 20231023 | 165800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 142 | 20231023 | 165700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 143 | 20231023 | 165600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 144 | 20231023 | 165500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 145 | 20231023 | 165400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 146 | 20231023 | 165300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 147 | 20231023 | 165200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 148 | 20231023 | 165100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 149 | 20231023 | 165000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 150 | 20231023 | 164900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 151 | 20231023 | 164800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 152 | 20231023 | 164700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 1798 |
| 153 | 20231023 | 164600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 154 | 20231023 | 164500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 155 | 20231023 | 164400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 156 | 20231023 | 164300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 157 | 20231023 | 164200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 158 | 20231023 | 164100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 159 | 20231023 | 164000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 160 | 20231023 | 163900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 161 | 20231023 | 163800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 162 | 20231023 | 163700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 163 | 20231023 | 163600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 164 | 20231023 | 163500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 165 | 20231023 | 163400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 166 | 20231023 | 163300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 167 | 20231023 | 163200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 168 | 20231023 | 163100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 169 | 20231023 | 163000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 170 | 20231023 | 162900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 171 | 20231023 | 162800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 172 | 20231023 | 162700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 173 | 20231023 | 162600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 174 | 20231023 | 162500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 175 | 20231023 | 162400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 176 | 20231023 | 162300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 177 | 20231023 | 162200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 178 | 20231023 | 162100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 179 | 20231023 | 162000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 180 | 20231023 | 161900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 181 | 20231023 | 161800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 182 | 20231023 | 161700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 1798 |
| 183 | 20231023 | 161600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 184 | 20231023 | 161500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 185 | 20231023 | 161400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 186 | 20231023 | 161300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 187 | 20231023 | 161200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 188 | 20231023 | 161100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 189 | 20231023 | 161000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 190 | 20231023 | 160900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 191 | 20231023 | 160800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 192 | 20231023 | 160700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 193 | 20231023 | 160600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 194 | 20231023 | 160500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 195 | 20231023 | 160400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 196 | 20231023 | 160300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 197 | 20231023 | 160200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 198 | 20231023 | 160100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 199 | 20231023 | 160000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 200 | 20231023 | 155900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 201 | 20231023 | 155800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 202 | 20231023 | 155700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 203 | 20231023 | 155600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 204 | 20231023 | 155500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 205 | 20231023 | 155400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 206 | 20231023 | 155300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 207 | 20231023 | 155200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 208 | 20231023 | 155100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 209 | 20231023 | 155000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 210 | 20231023 | 154900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 211 | 20231023 | 154800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 212 | 20231023 | 154700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 1798 |
| 213 | 20231023 | 154600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 214 | 20231023 | 154500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 215 | 20231023 | 154400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 216 | 20231023 | 154300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 217 | 20231023 | 154200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 218 | 20231023 | 154100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 219 | 20231023 | 154000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 220 | 20231023 | 153900 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 221 | 20231023 | 153800 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 222 | 20231023 | 153700 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 223 | 20231023 | 153600 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 224 | 20231023 | 153500 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 225 | 20231023 | 153400 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 226 | 20231023 | 153300 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 227 | 20231023 | 153200 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 228 | 20231023 | 153100 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 0 |
| 229 | 20231023 | 153000 | 1742208850 | 15070 | 15070 | 15070 | 15070 | 1798 |
| 230 | 20231023 | 152900 | 1715112990 | 15050 | 15050 | 15050 | 15050 | 0 |
| 231 | 20231023 | 152800 | 1715112990 | 15050 | 15050 | 15050 | 15050 | 0 |
| 232 | 20231023 | 152700 | 1715112990 | 15050 | 15050 | 15050 | 15050 | 0 |
| 233 | 20231023 | 152600 | 1715112990 | 15050 | 15050 | 15050 | 15050 | 0 |
| 234 | 20231023 | 152500 | 1715112990 | 15050 | 15050 | 15050 | 15050 | 0 |
| 235 | 20231023 | 152400 | 1715112990 | 15050 | 15050 | 15050 | 15050 | 0 |
| 236 | 20231023 | 152300 | 1715112990 | 15050 | 15050 | 15050 | 15050 | 0 |
| 237 | 20231023 | 152200 | 1715112990 | 15050 | 15050 | 15050 | 15050 | 0 |
| 238 | 20231023 | 152100 | 1715112990 | 15050 | 15050 | 15050 | 15050 | 0 |
| 239 | 20231023 | 152000 | 1715112990 | 15050 | 15050 | 15050 | 15050 | 0 |
| 240 | 20231023 | 151900 | 1715112990 | 15050 | 15050 | 15050 | 15020 | 807 |
| 241 | 20231023 | 151800 | 1702985640 | 15050 | 15050 | 15050 | 15050 | 124 |
| 242 | 20231023 | 151700 | 1701119440 | 15020 | 15050 | 15050 | 15020 | 56 |
| 243 | 20231023 | 151600 | 1700278140 | 15020 | 15020 | 15040 | 15020 | 500 |
| 244 | 20231023 | 151500 | 1692766140 | 15020 | 15030 | 15050 | 15020 | 188 |
| 245 | 20231023 | 151400 | 1689940660 | 15050 | 15040 | 15050 | 15020 | 1810 |
| 246 | 20231023 | 151300 | 1662731780 | 15050 | 15050 | 15050 | 15050 | 34 |
| 247 | 20231023 | 151200 | 1662220080 | 15050 | 15050 | 15050 | 15050 | 94 |
| 248 | 20231023 | 151100 | 1660805380 | 15060 | 15060 | 15060 | 15060 | 160 |
| 249 | 20231023 | 151000 | 1658395780 | 15070 | 15060 | 15070 | 15060 | 71 |
| 250 | 20231023 | 150900 | 1657325820 | 15060 | 15070 | 15070 | 15060 | 528 |
| 251 | 20231023 | 150800 | 1649369660 | 15090 | 15090 | 15090 | 15090 | 129 |
| 252 | 20231023 | 150700 | 1647423050 | 15090 | 15090 | 15090 | 15090 | 131 |
| 253 | 20231023 | 150600 | 1645446260 | 15090 | 15090 | 15090 | 15090 | 0 |
| 254 | 20231023 | 150500 | 1645446260 | 15090 | 15090 | 15090 | 15090 | 100 |
| 255 | 20231023 | 150400 | 1643937260 | 15100 | 15100 | 15100 | 15100 | 68 |
| 256 | 20231023 | 150300 | 1642910460 | 15100 | 15100 | 15100 | 15100 | 128 |
| 257 | 20231023 | 150200 | 1640977660 | 15100 | 15120 | 15120 | 15100 | 51 |
| 258 | 20231023 | 150100 | 1640206840 | 15110 | 15120 | 15130 | 15110 | 236 |
| 259 | 20231023 | 150000 | 1636637760 | 15120 | 15120 | 15130 | 15120 | 301 |
| 260 | 20231023 | 145900 | 1632086370 | 15120 | 15100 | 15120 | 15100 | 91 |
| 261 | 20231023 | 145800 | 1630710950 | 15100 | 15080 | 15120 | 15080 | 760 |
| 262 | 20231023 | 145700 | 1619242800 | 15060 | 15070 | 15070 | 15060 | 10 |
| 263 | 20231023 | 145600 | 1619092180 | 15050 | 15050 | 15050 | 15050 | 3 |
| 264 | 20231023 | 145500 | 1619047030 | 15050 | 15050 | 15050 | 15050 | 214 |
| 265 | 20231023 | 145400 | 1615826330 | 15050 | 15050 | 15070 | 15050 | 583 |
| 266 | 20231023 | 145300 | 1607051990 | 15080 | 15070 | 15080 | 15070 | 89 |
| 267 | 20231023 | 145200 | 1605709980 | 15070 | 15070 | 15070 | 15070 | 0 |
| 268 | 20231023 | 145100 | 1605709980 | 15070 | 15070 | 15070 | 15050 | 391 |
| 269 | 20231023 | 145000 | 1599824610 | 15040 | 15040 | 15060 | 15020 | 1766 |
| 270 | 20231023 | 144900 | 1573294750 | 15050 | 15050 | 15050 | 15050 | 5 |
| 271 | 20231023 | 144800 | 1573219500 | 15050 | 15060 | 15070 | 15040 | 67 |
| 272 | 20231023 | 144700 | 1572210840 | 15020 | 15020 | 15040 | 15020 | 151 |
| 273 | 20231023 | 144600 | 1569942600 | 15040 | 15050 | 15050 | 15040 | 10 |
| 274 | 20231023 | 144500 | 1569792140 | 15050 | 15110 | 15110 | 14970 | 5408 |
| 275 | 20231023 | 144400 | 1488689880 | 15110 | 15100 | 15110 | 15100 | 25 |
| 276 | 20231023 | 144300 | 1488312330 | 15100 | 15090 | 15100 | 15090 | 29 |
| 277 | 20231023 | 144200 | 1487874610 | 15090 | 15090 | 15090 | 15080 | 50 |
| 278 | 20231023 | 144100 | 1487120440 | 15090 | 15090 | 15090 | 15090 | 14 |
| 279 | 20231023 | 144000 | 1486909180 | 15090 | 15090 | 15090 | 15090 | 7 |
| 280 | 20231023 | 143900 | 1486803550 | 15080 | 15080 | 15080 | 15080 | 39 |
| 281 | 20231023 | 143800 | 1486215430 | 15110 | 15100 | 15110 | 15100 | 62 |
| 282 | 20231023 | 143700 | 1485278700 | 15090 | 15090 | 15090 | 15090 | 22 |
| 283 | 20231023 | 143600 | 1484946720 | 15090 | 15080 | 15090 | 15080 | 47 |
| 284 | 20231023 | 143500 | 1484237890 | 15080 | 15080 | 15080 | 15080 | 12 |
| 285 | 20231023 | 143400 | 1484056930 | 15080 | 15070 | 15080 | 15070 | 18 |
| 286 | 20231023 | 143300 | 1483785570 | 15080 | 15080 | 15080 | 15070 | 40 |
| 287 | 20231023 | 143200 | 1483182480 | 15080 | 15080 | 15080 | 15080 | 0 |
| 288 | 20231023 | 143100 | 1483182480 | 15080 | 15090 | 15090 | 15080 | 110 |
| 289 | 20231023 | 143000 | 1481523320 | 15110 | 15100 | 15110 | 15100 | 137 |
| 290 | 20231023 | 142900 | 1479453650 | 15090 | 15110 | 15120 | 15090 | 134 |
| 291 | 20231023 | 142800 | 1477430590 | 15110 | 15100 | 15110 | 15100 | 205 |
| 292 | 20231023 | 142700 | 1474334120 | 15110 | 15100 | 15110 | 15090 | 46 |
| 293 | 20231023 | 142600 | 1473639790 | 15110 | 15080 | 15110 | 15080 | 23 |
| 294 | 20231023 | 142500 | 1473292810 | 15080 | 15070 | 15080 | 15070 | 13 |
| 295 | 20231023 | 142400 | 1473096820 | 15070 | 15080 | 15080 | 15070 | 98 |
| 296 | 20231023 | 142300 | 1471619410 | 15090 | 15090 | 15090 | 15090 | 15 |
| 297 | 20231023 | 142200 | 1471393060 | 15100 | 15100 | 15100 | 15100 | 8 |
| 298 | 20231023 | 142100 | 1471272260 | 15090 | 15080 | 15090 | 15080 | 40 |
| 299 | 20231023 | 142000 | 1470668730 | 15090 | 15060 | 15090 | 15060 | 46 |
| 300 | 20231023 | 141900 | 1469975470 | 15060 | 15060 | 15060 | 15060 | 8 |
| 301 | 20231023 | 141800 | 1469854990 | 15060 | 15060 | 15060 | 15060 | 40 |
| 302 | 20231023 | 141700 | 1469252590 | 15070 | 15070 | 15070 | 15070 | 20 |
| 303 | 20231023 | 141600 | 1468951190 | 15070 | 15070 | 15070 | 15070 | 8 |
| 304 | 20231023 | 141500 | 1468830630 | 15080 | 15080 | 15080 | 15080 | 122 |
| 305 | 20231023 | 141400 | 1466990870 | 15080 | 15080 | 15080 | 15080 | 69 |
| 306 | 20231023 | 141300 | 1465950350 | 15080 | 15080 | 15080 | 15080 | 53 |
| 307 | 20231023 | 141200 | 1465151110 | 15080 | 15100 | 15100 | 15080 | 136 |
| 308 | 20231023 | 141100 | 1463099200 | 15100 | 15110 | 15110 | 15100 | 221 |
| 309 | 20231023 | 141000 | 1459761990 | 15100 | 15090 | 15110 | 14960 | 5515 |
| 310 | 20231023 | 140900 | 1376940650 | 15090 | 15090 | 15090 | 15090 | 511 |
| 311 | 20231023 | 140800 | 1369229660 | 15120 | 15060 | 15120 | 15010 | 4061 |
| 312 | 20231023 | 140700 | 1308138750 | 15060 | 15030 | 15060 | 15000 | 797 |
| 313 | 20231023 | 140600 | 1296149060 | 15040 | 15030 | 15040 | 15020 | 158 |
| 314 | 20231023 | 140500 | 1293773350 | 15030 | 15030 | 15030 | 15030 | 11 |
| 315 | 20231023 | 140400 | 1293608020 | 15000 | 15000 | 15000 | 15000 | 1 |
| 316 | 20231023 | 140300 | 1293593020 | 15050 | 14980 | 15050 | 14970 | 765 |
| 317 | 20231023 | 140200 | 1282099260 | 14980 | 14960 | 14980 | 14960 | 19 |
| 318 | 20231023 | 140100 | 1281814870 | 14970 | 14950 | 14970 | 14950 | 13 |
| 319 | 20231023 | 140000 | 1281620430 | 14950 | 14950 | 14950 | 14950 | 43 |
| 320 | 20231023 | 135900 | 1280977580 | 14960 | 14970 | 14970 | 14960 | 12 |
| 321 | 20231023 | 135800 | 1280798000 | 14970 | 14950 | 14970 | 14950 | 2031 |
| 322 | 20231023 | 135700 | 1250434100 | 14950 | 14950 | 14950 | 14950 | 43 |
| 323 | 20231023 | 135600 | 1249791250 | 14950 | 14950 | 14950 | 14950 | 118 |
| 324 | 20231023 | 135500 | 1248027150 | 14950 | 14950 | 14950 | 14950 | 8 |
| 325 | 20231023 | 135400 | 1247907550 | 14960 | 14960 | 14960 | 14960 | 20 |
| 326 | 20231023 | 135300 | 1247608350 | 14990 | 14940 | 14990 | 14940 | 57 |
| 327 | 20231023 | 135200 | 1246755260 | 14940 | 14940 | 14940 | 14940 | 5 |
| 328 | 20231023 | 135100 | 1246680560 | 14940 | 14940 | 14940 | 14920 | 347 |
| 329 | 20231023 | 135000 | 1241501360 | 14950 | 14940 | 14950 | 14940 | 68 |
| 330 | 20231023 | 134900 | 1240484870 | 14950 | 14950 | 14950 | 14950 | 54 |
| 331 | 20231023 | 134800 | 1239677570 | 14950 | 14940 | 14950 | 14940 | 46 |
| 332 | 20231023 | 134700 | 1238989980 | 14930 | 14950 | 14970 | 14930 | 4001 |
| 333 | 20231023 | 134600 | 1179224020 | 14940 | 14970 | 14970 | 14940 | 2612 |
| 334 | 20231023 | 134500 | 1140200040 | 14970 | 14970 | 14970 | 14970 | 113 |
| 335 | 20231023 | 134400 | 1138508430 | 14970 | 14980 | 14980 | 14970 | 41 |
| 336 | 20231023 | 134300 | 1137894650 | 14970 | 14980 | 14980 | 14970 | 3305 |
| 337 | 20231023 | 134200 | 1088417340 | 14990 | 14990 | 14990 | 14990 | 7 |
| 338 | 20231023 | 134100 | 1088312410 | 14990 | 15000 | 15000 | 14980 | 39 |
| 339 | 20231023 | 134000 | 1087727850 | 15000 | 14990 | 15000 | 14990 | 62 |
| 340 | 20231023 | 133900 | 1086798230 | 15010 | 15010 | 15010 | 15010 | 1 |
| 341 | 20231023 | 133800 | 1086783220 | 15000 | 15010 | 15010 | 15000 | 163 |
| 342 | 20231023 | 133700 | 1084337510 | 15010 | 15010 | 15010 | 15010 | 21 |
| 343 | 20231023 | 133600 | 1084022300 | 15010 | 15010 | 15010 | 15010 | 19 |
| 344 | 20231023 | 133500 | 1083737110 | 14980 | 15030 | 15030 | 14970 | 2016 |
| 345 | 20231023 | 133400 | 1053551640 | 15030 | 15010 | 15040 | 15010 | 495 |
| 346 | 20231023 | 133300 | 1046112750 | 15000 | 14970 | 15010 | 14970 | 797 |
| 347 | 20231023 | 133200 | 1034166110 | 14960 | 14940 | 14970 | 14940 | 63 |
| 348 | 20231023 | 133100 | 1033223590 | 14940 | 14940 | 14940 | 14940 | 55 |
| 349 | 20231023 | 133000 | 1032401890 | 14940 | 14940 | 14940 | 14940 | 479 |
| 350 | 20231023 | 132900 | 1025245630 | 14930 | 14940 | 14940 | 14930 | 377 |
| 351 | 20231023 | 132800 | 1019615210 | 14960 | 14980 | 14980 | 14960 | 32 |
| 352 | 20231023 | 132700 | 1019136070 | 14980 | 14960 | 14980 | 14960 | 93 |
| 353 | 20231023 | 132600 | 1017743440 | 14950 | 14960 | 14980 | 14940 | 128 |
| 354 | 20231023 | 132500 | 1015828270 | 14960 | 14960 | 14970 | 14960 | 100 |
| 355 | 20231023 | 132400 | 1014332110 | 14960 | 14950 | 14970 | 14950 | 109 |
| 356 | 20231023 | 132300 | 1012702190 | 14930 | 14940 | 14940 | 14930 | 50 |
| 357 | 20231023 | 132200 | 1011955350 | 14940 | 14940 | 14940 | 14940 | 11 |
| 358 | 20231023 | 132100 | 1011791010 | 14940 | 14910 | 14940 | 14900 | 546 |
| 359 | 20231023 | 132000 | 1003653840 | 14900 | 14940 | 14940 | 14900 | 1458 |
| 360 | 20231023 | 131900 | 981925130 | 14960 | 14960 | 14960 | 14960 | 0 |
| 361 | 20231023 | 131800 | 981925130 | 14960 | 14940 | 14970 | 14940 | 35 |
| 362 | 20231023 | 131700 | 981401440 | 14940 | 14950 | 14950 | 14940 | 44 |
| 363 | 20231023 | 131600 | 980743970 | 14950 | 14950 | 14950 | 14950 | 11 |
| 364 | 20231023 | 131500 | 980579520 | 14950 | 14940 | 14960 | 14940 | 19 |
| 365 | 20231023 | 131400 | 980295460 | 14940 | 14940 | 14970 | 14940 | 249 |
| 366 | 20231023 | 131300 | 976572670 | 14940 | 14940 | 14940 | 14940 | 11 |
| 367 | 20231023 | 131200 | 976408330 | 14940 | 14940 | 14940 | 14940 | 13 |
| 368 | 20231023 | 131100 | 976214110 | 14940 | 14920 | 14940 | 14920 | 61 |
| 369 | 20231023 | 131000 | 975302830 | 14910 | 14900 | 14910 | 14900 | 63 |
| 370 | 20231023 | 130900 | 974364020 | 14890 | 14890 | 14890 | 14890 | 13 |
| 371 | 20231023 | 130800 | 974170450 | 14870 | 14870 | 14910 | 14860 | 348 |
| 372 | 20231023 | 130700 | 968984100 | 14900 | 14820 | 14900 | 14820 | 486 |
| 373 | 20231023 | 130600 | 961747410 | 14810 | 14860 | 14870 | 14810 | 682 |
| 374 | 20231023 | 130500 | 951630640 | 14840 | 14830 | 14840 | 14830 | 66 |
| 375 | 20231023 | 130400 | 950651790 | 14830 | 14840 | 14840 | 14830 | 15 |
| 376 | 20231023 | 130300 | 950429300 | 14840 | 14850 | 14850 | 14840 | 10 |
| 377 | 20231023 | 130200 | 950280880 | 14840 | 14840 | 14840 | 14830 | 45 |
| 378 | 20231023 | 130100 | 949613190 | 14840 | 14820 | 14850 | 14820 | 22 |
| 379 | 20231023 | 130000 | 949286630 | 14850 | 14850 | 14850 | 14840 | 20 |
| 380 | 20231023 | 125900 | 948989770 | 14840 | 14840 | 14840 | 14840 | 33 |
| 381 | 20231023 | 125800 | 948500050 | 14840 | 14890 | 14890 | 14800 | 3188 |
| 382 | 20231023 | 125700 | 901241060 | 14890 | 14900 | 14900 | 14890 | 38 |
| 383 | 20231023 | 125600 | 900674940 | 14900 | 14910 | 14910 | 14900 | 39 |
| 384 | 20231023 | 125500 | 900093780 | 14910 | 14910 | 14910 | 14910 | 156 |
| 385 | 20231023 | 125400 | 897767820 | 14910 | 14910 | 14910 | 14910 | 13 |
| 386 | 20231023 | 125300 | 897573990 | 14910 | 14910 | 14930 | 14910 | 161 |
| 387 | 20231023 | 125200 | 895172310 | 14910 | 14910 | 14910 | 14910 | 2 |
| 388 | 20231023 | 125100 | 895142490 | 14910 | 14900 | 14920 | 14900 | 61 |
| 389 | 20231023 | 125000 | 894232960 | 14900 | 14890 | 14900 | 14880 | 370 |
| 390 | 20231023 | 124900 | 888722700 | 14900 | 14900 | 14900 | 14900 | 11 |
| 391 | 20231023 | 124800 | 888558800 | 14900 | 14890 | 14900 | 14890 | 13 |
| 392 | 20231023 | 124700 | 888365150 | 14890 | 14900 | 14900 | 14890 | 5 |
| 393 | 20231023 | 124600 | 888290690 | 14890 | 14890 | 14890 | 14890 | 0 |
| 394 | 20231023 | 124500 | 888290690 | 14890 | 14940 | 14940 | 14890 | 1597 |
| 395 | 20231023 | 124400 | 864475550 | 14950 | 14950 | 14950 | 14940 | 44 |
| 396 | 20231023 | 124300 | 863817860 | 14960 | 14970 | 14970 | 14960 | 14 |
| 397 | 20231023 | 124200 | 863608380 | 14970 | 14960 | 14970 | 14960 | 51 |
| 398 | 20231023 | 124100 | 862845340 | 14960 | 14980 | 14980 | 14960 | 44 |
| 399 | 20231023 | 124000 | 862186760 | 14980 | 14990 | 14990 | 14980 | 15 |
| 400 | 20231023 | 123900 | 861962020 | 14990 | 14990 | 14990 | 14990 | 8 |
| 401 | 20231023 | 123800 | 861842100 | 15000 | 14980 | 15000 | 14950 | 89 |
| 402 | 20231023 | 123700 | 860510400 | 14980 | 14980 | 14980 | 14970 | 14 |
| 403 | 20231023 | 123600 | 860300790 | 14940 | 14930 | 14970 | 14920 | 989 |
| 404 | 20231023 | 123500 | 845508280 | 14930 | 14950 | 14950 | 14930 | 124 |
| 405 | 20231023 | 123400 | 843656580 | 14950 | 14950 | 14950 | 14950 | 16 |
| 406 | 20231023 | 123300 | 843417380 | 14950 | 14960 | 14960 | 14950 | 12 |
| 407 | 20231023 | 123200 | 843237940 | 14960 | 14930 | 14960 | 14920 | 48 |
| 408 | 20231023 | 123100 | 842521200 | 14930 | 14930 | 14930 | 14930 | 116 |
| 409 | 20231023 | 123000 | 840789320 | 14930 | 14930 | 14930 | 14930 | 13 |
| 410 | 20231023 | 122900 | 840595230 | 14930 | 14930 | 14930 | 14930 | 90 |
| 411 | 20231023 | 122800 | 839251530 | 14940 | 14940 | 14940 | 14940 | 43 |
| 412 | 20231023 | 122700 | 838609110 | 14940 | 14950 | 14950 | 14940 | 13 |
| 413 | 20231023 | 122600 | 838414880 | 14950 | 14920 | 14950 | 14920 | 67 |
| 414 | 20231023 | 122500 | 837414480 | 14920 | 14930 | 14930 | 14900 | 85 |
| 415 | 20231023 | 122400 | 836146980 | 14960 | 14920 | 14960 | 14920 | 101 |
| 416 | 20231023 | 122300 | 834637560 | 14910 | 14920 | 14920 | 14910 | 48 |
| 417 | 20231023 | 122200 | 833921730 | 14920 | 14920 | 14920 | 14920 | 7 |
| 418 | 20231023 | 122100 | 833817290 | 14930 | 14930 | 14930 | 14930 | 8 |
| 419 | 20231023 | 122000 | 833697850 | 14920 | 14930 | 14930 | 14920 | 94 |
| 420 | 20231023 | 121900 | 832295020 | 14940 | 14910 | 14940 | 14910 | 75 |
| 421 | 20231023 | 121800 | 831175670 | 14900 | 14860 | 14900 | 14820 | 850 |
| 422 | 20231023 | 121700 | 818562570 | 14900 | 14890 | 14900 | 14890 | 33 |
| 423 | 20231023 | 121600 | 818070980 | 14920 | 14880 | 14930 | 14810 | 4466 |
| 424 | 20231023 | 121500 | 751841190 | 14880 | 14880 | 14880 | 14880 | 0 |
| 425 | 20231023 | 121400 | 751841190 | 14880 | 14930 | 14930 | 14880 | 600 |
| 426 | 20231023 | 121300 | 742906030 | 14950 | 14950 | 14950 | 14950 | 0 |
| 427 | 20231023 | 121200 | 742906030 | 14950 | 14950 | 14950 | 14950 | 8 |
| 428 | 20231023 | 121100 | 742786430 | 14950 | 14970 | 14970 | 14950 | 277 |
| 429 | 20231023 | 121000 | 738645040 | 14970 | 14970 | 14970 | 14970 | 16 |
| 430 | 20231023 | 120900 | 738405520 | 14980 | 14980 | 14980 | 14980 | 0 |
| 431 | 20231023 | 120800 | 738405520 | 14980 | 14980 | 14980 | 14960 | 232 |
| 432 | 20231023 | 120700 | 734930210 | 15000 | 14980 | 15000 | 14980 | 251 |
| 433 | 20231023 | 120600 | 731170210 | 15000 | 14990 | 15000 | 14980 | 253 |
| 434 | 20231023 | 120500 | 727379920 | 15020 | 15000 | 15020 | 15000 | 11 |
| 435 | 20231023 | 120400 | 727214800 | 15010 | 15010 | 15020 | 15000 | 522 |
| 436 | 20231023 | 120300 | 719384580 | 15000 | 15000 | 15000 | 15000 | 8 |
| 437 | 20231023 | 120200 | 719264580 | 15010 | 15010 | 15010 | 15000 | 99 |
| 438 | 20231023 | 120100 | 717778700 | 15010 | 15010 | 15010 | 15010 | 12 |
| 439 | 20231023 | 120000 | 717598580 | 15000 | 15000 | 15000 | 15000 | 74 |
| 440 | 20231023 | 115900 | 716488580 | 15000 | 15010 | 15010 | 14990 | 78 |
| 441 | 20231023 | 115800 | 715318930 | 15020 | 15020 | 15020 | 15020 | 10 |
| 442 | 20231023 | 115700 | 715168730 | 15000 | 14990 | 15000 | 14990 | 9 |
| 443 | 20231023 | 115600 | 715033810 | 15000 | 15000 | 15000 | 14990 | 49 |
| 444 | 20231023 | 115500 | 714298920 | 15050 | 14980 | 15050 | 14980 | 14 |
| 445 | 20231023 | 115400 | 714089090 | 15010 | 14990 | 15010 | 14980 | 234 |
| 446 | 20231023 | 115300 | 710578310 | 14990 | 14930 | 14990 | 14920 | 101 |
| 447 | 20231023 | 115200 | 709067940 | 14940 | 14900 | 14940 | 14900 | 30 |
| 448 | 20231023 | 115100 | 708620370 | 14900 | 14900 | 14900 | 14900 | 10 |
| 449 | 20231023 | 115000 | 708471370 | 14900 | 14900 | 14900 | 14880 | 42 |
| 450 | 20231023 | 114900 | 707846020 | 14900 | 14900 | 14900 | 14900 | 1 |
| 451 | 20231023 | 114800 | 707831120 | 14900 | 14940 | 14940 | 14880 | 1383 |
| 452 | 20231023 | 114700 | 687237070 | 14940 | 14960 | 14960 | 14940 | 15 |
| 453 | 20231023 | 114600 | 687012950 | 14970 | 14920 | 14970 | 14920 | 13 |
| 454 | 20231023 | 114500 | 686818890 | 14930 | 14920 | 14930 | 14920 | 12 |
| 455 | 20231023 | 114400 | 686639840 | 14910 | 14910 | 14910 | 14900 | 34 |
| 456 | 20231023 | 114300 | 686133010 | 14900 | 14900 | 14910 | 14900 | 13 |
| 457 | 20231023 | 114200 | 685939300 | 15000 | 15000 | 15000 | 14910 | 1106 |
| 458 | 20231023 | 114100 | 669349390 | 15000 | 15000 | 15010 | 15000 | 1034 |
| 459 | 20231023 | 114000 | 653839380 | 14900 | 14990 | 15000 | 14900 | 4044 |
| 460 | 20231023 | 113900 | 593510590 | 14990 | 14990 | 14990 | 14990 | 27 |
| 461 | 20231023 | 113800 | 593105860 | 14990 | 15040 | 15040 | 14990 | 600 |
| 462 | 20231023 | 113700 | 584103950 | 15040 | 15040 | 15040 | 15040 | 5 |
| 463 | 20231023 | 113600 | 584028750 | 15040 | 15040 | 15040 | 15040 | 5 |
| 464 | 20231023 | 113500 | 583953550 | 15040 | 15070 | 15070 | 15040 | 388 |
| 465 | 20231023 | 113400 | 578111940 | 15070 | 15070 | 15070 | 15070 | 14 |
| 466 | 20231023 | 113300 | 577900960 | 15070 | 15070 | 15070 | 15070 | 19 |
| 467 | 20231023 | 113200 | 577614630 | 15070 | 15080 | 15090 | 15070 | 100 |
| 468 | 20231023 | 113100 | 576107060 | 15080 | 15150 | 15150 | 15070 | 443 |
| 469 | 20231023 | 113000 | 569406170 | 15170 | 15170 | 15170 | 15170 | 0 |
| 470 | 20231023 | 112900 | 569406170 | 15170 | 15170 | 15170 | 15170 | 0 |
| 471 | 20231023 | 112800 | 569406170 | 15170 | 15170 | 15170 | 15170 | 1 |
| 472 | 20231023 | 112700 | 569391000 | 15170 | 15170 | 15170 | 15170 | 0 |
| 473 | 20231023 | 112600 | 569391000 | 15170 | 15170 | 15170 | 15170 | 0 |
| 474 | 20231023 | 112500 | 569391000 | 15170 | 15170 | 15170 | 15170 | 1 |
| 475 | 20231023 | 112400 | 569375830 | 15170 | 15170 | 15170 | 15170 | 35 |
| 476 | 20231023 | 112300 | 568844880 | 15150 | 15150 | 15150 | 15150 | 13 |
| 477 | 20231023 | 112200 | 568647930 | 15170 | 15170 | 15170 | 15170 | 10 |
| 478 | 20231023 | 112100 | 568496230 | 15150 | 15150 | 15150 | 15150 | 0 |
| 479 | 20231023 | 112000 | 568496230 | 15150 | 15150 | 15150 | 15150 | 11 |
| 480 | 20231023 | 111900 | 568329580 | 15150 | 15150 | 15150 | 15150 | 13 |
| 481 | 20231023 | 111800 | 568132630 | 15150 | 15180 | 15180 | 15150 | 144 |
| 482 | 20231023 | 111700 | 565946950 | 15190 | 15200 | 15200 | 15190 | 90 |
| 483 | 20231023 | 111600 | 564579420 | 15210 | 15210 | 15210 | 15210 | 0 |
| 484 | 20231023 | 111500 | 564579420 | 15210 | 15220 | 15220 | 15210 | 97 |
| 485 | 20231023 | 111400 | 563104040 | 15230 | 15230 | 15230 | 15230 | 62 |
| 486 | 20231023 | 111300 | 562159780 | 15230 | 15250 | 15250 | 15230 | 260 |
| 487 | 20231023 | 111200 | 558195660 | 15260 | 15260 | 15260 | 15260 | 0 |
| 488 | 20231023 | 111100 | 558195660 | 15260 | 15270 | 15270 | 15260 | 96 |
| 489 | 20231023 | 111000 | 556730150 | 15280 | 15280 | 15280 | 15280 | 77 |
| 490 | 20231023 | 110900 | 555553590 | 15330 | 15330 | 15330 | 15330 | 0 |
| 491 | 20231023 | 110800 | 555553590 | 15330 | 15330 | 15330 | 15330 | 0 |
| 492 | 20231023 | 110700 | 555553590 | 15330 | 15330 | 15330 | 15330 | 0 |
| 493 | 20231023 | 110600 | 555553590 | 15330 | 15330 | 15330 | 15330 | 0 |
| 494 | 20231023 | 110500 | 555553590 | 15330 | 15280 | 15330 | 15280 | 20 |
| 495 | 20231023 | 110400 | 555247770 | 15280 | 15280 | 15280 | 15280 | 0 |
| 496 | 20231023 | 110300 | 555247770 | 15280 | 15280 | 15280 | 15280 | 0 |
| 497 | 20231023 | 110200 | 555247770 | 15280 | 15280 | 15280 | 15280 | 0 |
| 498 | 20231023 | 110100 | 555247770 | 15280 | 15290 | 15290 | 15280 | 31 |
| 499 | 20231023 | 110000 | 554774080 | 15290 | 15290 | 15290 | 15290 | 5 |
| 500 | 20231023 | 105900 | 554697630 | 15290 | 15290 | 15290 | 15290 | 6 |
| 501 | 20231023 | 105800 | 554605890 | 15280 | 15280 | 15280 | 15280 | 410 |
| 502 | 20231023 | 105700 | 548341090 | 15280 | 15280 | 15280 | 15280 | 0 |
| 503 | 20231023 | 105600 | 548341090 | 15280 | 15280 | 15280 | 15280 | 0 |
| 504 | 20231023 | 105500 | 548341090 | 15280 | 15280 | 15280 | 15280 | 92 |
| 505 | 20231023 | 105400 | 546935330 | 15280 | 15280 | 15280 | 15280 | 8 |
| 506 | 20231023 | 105300 | 546813090 | 15280 | 15280 | 15280 | 15280 | 0 |
| 507 | 20231023 | 105200 | 546813090 | 15280 | 15260 | 15280 | 15260 | 141 |
| 508 | 20231023 | 105100 | 544660970 | 15280 | 15240 | 15280 | 15230 | 462 |
| 509 | 20231023 | 105000 | 537618150 | 15250 | 15290 | 15290 | 15250 | 629 |
| 510 | 20231023 | 104900 | 528023650 | 15310 | 15310 | 15310 | 15310 | 54 |
| 511 | 20231023 | 104800 | 527196910 | 15310 | 15310 | 15310 | 15310 | 37 |
| 512 | 20231023 | 104700 | 526630440 | 15310 | 15310 | 15310 | 15310 | 40 |
| 513 | 20231023 | 104600 | 526018040 | 15330 | 15330 | 15330 | 15330 | 0 |
| 514 | 20231023 | 104500 | 526018040 | 15330 | 15330 | 15330 | 15330 | 11 |
| 515 | 20231023 | 104400 | 525849410 | 15340 | 15340 | 15340 | 15340 | 1 |
| 516 | 20231023 | 104300 | 525834070 | 15340 | 15340 | 15340 | 15340 | 0 |
| 517 | 20231023 | 104200 | 525834070 | 15340 | 15340 | 15340 | 15340 | 103 |
| 518 | 20231023 | 104100 | 524254050 | 15340 | 15340 | 15340 | 15340 | 53 |
| 519 | 20231023 | 104000 | 523441030 | 15340 | 15340 | 15340 | 15340 | 22 |
| 520 | 20231023 | 103900 | 523103550 | 15310 | 15310 | 15310 | 15310 | 106 |
| 521 | 20231023 | 103800 | 521480690 | 15310 | 15310 | 15310 | 15310 | 12 |
| 522 | 20231023 | 103700 | 521296970 | 15340 | 15290 | 15340 | 15290 | 726 |
| 523 | 20231023 | 103600 | 510183220 | 15270 | 15270 | 15270 | 15270 | 253 |
| 524 | 20231023 | 103500 | 506319910 | 15240 | 15240 | 15240 | 15240 | 5 |
| 525 | 20231023 | 103400 | 506243710 | 15240 | 15250 | 15250 | 15240 | 50 |
| 526 | 20231023 | 103300 | 505481700 | 15290 | 15290 | 15290 | 15290 | 0 |
| 527 | 20231023 | 103200 | 505481700 | 15290 | 15220 | 15290 | 15220 | 51 |
| 528 | 20231023 | 103100 | 504702700 | 15220 | 15220 | 15220 | 15220 | 0 |
| 529 | 20231023 | 103000 | 504702700 | 15220 | 15210 | 15220 | 15210 | 308 |
| 530 | 20231023 | 102900 | 500017950 | 15250 | 15250 | 15250 | 15250 | 0 |
| 531 | 20231023 | 102800 | 500017950 | 15250 | 15220 | 15250 | 15190 | 1930 |
| 532 | 20231023 | 102700 | 470688110 | 15250 | 15250 | 15250 | 15250 | 5 |
| 533 | 20231023 | 102600 | 470611860 | 15250 | 15250 | 15250 | 15250 | 0 |
| 534 | 20231023 | 102500 | 470611860 | 15250 | 15250 | 15250 | 15250 | 5 |
| 535 | 20231023 | 102400 | 470535610 | 15250 | 15230 | 15250 | 15230 | 270 |
| 536 | 20231023 | 102300 | 466420910 | 15230 | 15230 | 15230 | 15230 | 0 |
| 537 | 20231023 | 102200 | 466420910 | 15230 | 15180 | 15230 | 15180 | 11 |
| 538 | 20231023 | 102100 | 466253680 | 15180 | 15180 | 15180 | 15180 | 5 |
| 539 | 20231023 | 102000 | 466177780 | 15180 | 15180 | 15180 | 15180 | 0 |
| 540 | 20231023 | 101900 | 466177780 | 15180 | 15180 | 15180 | 15180 | 5 |
| 541 | 20231023 | 101800 | 466101880 | 15180 | 15180 | 15180 | 15180 | 28 |
| 542 | 20231023 | 101700 | 465676840 | 15200 | 15180 | 15200 | 15170 | 625 |
| 543 | 20231023 | 101600 | 456182980 | 15150 | 15210 | 15210 | 15150 | 1515 |
| 544 | 20231023 | 101500 | 433229480 | 15220 | 15210 | 15220 | 15210 | 508 |
| 545 | 20231023 | 101400 | 425502580 | 15160 | 15190 | 15190 | 15160 | 212 |
| 546 | 20231023 | 101300 | 422287620 | 15180 | 15180 | 15180 | 15180 | 0 |
| 547 | 20231023 | 101200 | 422287620 | 15180 | 15180 | 15180 | 15180 | 0 |
| 548 | 20231023 | 101100 | 422287620 | 15180 | 15180 | 15180 | 15180 | 0 |
| 549 | 20231023 | 101000 | 422287620 | 15180 | 15180 | 15180 | 15180 | 2 |
| 550 | 20231023 | 100900 | 422257260 | 15200 | 15200 | 15200 | 15200 | 77 |
| 551 | 20231023 | 100800 | 421086860 | 15200 | 15210 | 15210 | 15200 | 53 |
| 552 | 20231023 | 100700 | 420281120 | 15210 | 15250 | 15250 | 15210 | 336 |
| 553 | 20231023 | 100600 | 415164720 | 15250 | 15250 | 15250 | 15250 | 0 |
| 554 | 20231023 | 100500 | 415164720 | 15250 | 15260 | 15260 | 15250 | 86 |
| 555 | 20231023 | 100400 | 413852600 | 15270 | 15260 | 15270 | 15260 | 151 |
| 556 | 20231023 | 100300 | 411547680 | 15270 | 15270 | 15270 | 15270 | 0 |
| 557 | 20231023 | 100200 | 411547680 | 15270 | 15270 | 15270 | 15270 | 0 |
| 558 | 20231023 | 100100 | 411547680 | 15270 | 15270 | 15270 | 15270 | 0 |
| 559 | 20231023 | 100000 | 411547680 | 15270 | 15260 | 15270 | 15260 | 70 |
| 560 | 20231023 | 095900 | 410478790 | 15200 | 15120 | 15200 | 15120 | 1193 |
| 561 | 20231023 | 095800 | 392366580 | 15120 | 15240 | 15240 | 15120 | 2357 |
| 562 | 20231023 | 095700 | 356523240 | 15260 | 15260 | 15260 | 15260 | 0 |
| 563 | 20231023 | 095600 | 356523240 | 15260 | 15240 | 15260 | 15240 | 426 |
| 564 | 20231023 | 095500 | 350027740 | 15240 | 15240 | 15240 | 15240 | 0 |
| 565 | 20231023 | 095400 | 350027740 | 15240 | 15240 | 15240 | 15240 | 128 |
| 566 | 20231023 | 095300 | 348077020 | 15260 | 15260 | 15260 | 15260 | 0 |
| 567 | 20231023 | 095200 | 348077020 | 15260 | 15260 | 15260 | 15260 | 0 |
| 568 | 20231023 | 095100 | 348077020 | 15260 | 15260 | 15260 | 15260 | 4 |
| 569 | 20231023 | 095000 | 348015980 | 15260 | 15260 | 15260 | 15260 | 29 |
| 570 | 20231023 | 094900 | 347573440 | 15250 | 15130 | 15250 | 15130 | 3228 |
| 571 | 20231023 | 094800 | 298467990 | 15130 | 15130 | 15140 | 15130 | 456 |
| 572 | 20231023 | 094700 | 291564200 | 15130 | 15100 | 15130 | 15100 | 121 |
| 573 | 20231023 | 094600 | 289736470 | 15100 | 15100 | 15100 | 15100 | 1 |
| 574 | 20231023 | 094500 | 289721370 | 15130 | 15130 | 15130 | 15130 | 0 |
| 575 | 20231023 | 094400 | 289721370 | 15130 | 15130 | 15130 | 15130 | 0 |
| 576 | 20231023 | 094300 | 289721370 | 15130 | 15130 | 15130 | 15130 | 100 |
| 577 | 20231023 | 094200 | 288208370 | 15120 | 15200 | 15200 | 15110 | 1280 |
| 578 | 20231023 | 094100 | 268754490 | 15200 | 15110 | 15200 | 15110 | 446 |
| 579 | 20231023 | 094000 | 261993120 | 15100 | 15100 | 15100 | 15100 | 10 |
| 580 | 20231023 | 093900 | 261842120 | 15100 | 15080 | 15100 | 15070 | 882 |
| 581 | 20231023 | 093800 | 248550090 | 15080 | 15120 | 15120 | 15080 | 25 |
| 582 | 20231023 | 093700 | 248173050 | 15120 | 15120 | 15150 | 15120 | 31 |
| 583 | 20231023 | 093600 | 247703520 | 15110 | 15110 | 15110 | 15110 | 0 |
| 584 | 20231023 | 093500 | 247703520 | 15110 | 15110 | 15110 | 15110 | 1 |
| 585 | 20231023 | 093400 | 247688410 | 15070 | 15070 | 15070 | 15070 | 1 |
| 586 | 20231023 | 093300 | 247673340 | 15030 | 15040 | 15050 | 15010 | 25 |
| 587 | 20231023 | 093200 | 247297460 | 15120 | 15010 | 15120 | 15010 | 35 |
| 588 | 20231023 | 093100 | 246768370 | 15000 | 14940 | 15000 | 14930 | 116 |
| 589 | 20231023 | 093000 | 245035370 | 14940 | 14960 | 14960 | 14940 | 166 |
| 590 | 20231023 | 092900 | 242552570 | 14960 | 14960 | 14960 | 14960 | 38 |
| 591 | 20231023 | 092800 | 241984090 | 14940 | 14940 | 14940 | 14940 | 3 |
| 592 | 20231023 | 092700 | 241939270 | 14950 | 15010 | 15010 | 14950 | 1275 |
| 593 | 20231023 | 092600 | 222837370 | 15030 | 15000 | 15070 | 15000 | 78 |
| 594 | 20231023 | 092500 | 221663060 | 14990 | 14990 | 14990 | 14990 | 0 |
| 595 | 20231023 | 092400 | 221663060 | 14990 | 14970 | 14990 | 14970 | 110 |
| 596 | 20231023 | 092300 | 220015580 | 15010 | 15000 | 15010 | 14970 | 327 |
| 597 | 20231023 | 092200 | 215112390 | 15000 | 15000 | 15010 | 14980 | 151 |
| 598 | 20231023 | 092100 | 212848980 | 15010 | 15000 | 15070 | 15000 | 860 |
| 599 | 20231023 | 092000 | 199926790 | 14950 | 15000 | 15000 | 14940 | 1133 |
| 600 | 20231023 | 091900 | 182988790 | 15000 | 15000 | 15010 | 14970 | 528 |
| 601 | 20231023 | 091800 | 175069390 | 15000 | 15150 | 15150 | 15000 | 1246 |
| 602 | 20231023 | 091700 | 156254470 | 15150 | 15190 | 15220 | 15150 | 337 |
| 603 | 20231023 | 091600 | 151138480 | 15190 | 15280 | 15280 | 15190 | 194 |
| 604 | 20231023 | 091500 | 148180540 | 15230 | 15240 | 15240 | 15230 | 27 |
| 605 | 20231023 | 091400 | 147769080 | 15190 | 15200 | 15200 | 15190 | 173 |
| 606 | 20231023 | 091300 | 145139520 | 15240 | 15240 | 15240 | 15240 | 41 |
| 607 | 20231023 | 091200 | 144514680 | 15200 | 15290 | 15290 | 15200 | 537 |
| 608 | 20231023 | 091100 | 136311850 | 15310 | 15340 | 15340 | 15310 | 80 |
| 609 | 20231023 | 091000 | 135085970 | 15400 | 15300 | 15400 | 15300 | 2540 |
| 610 | 20231023 | 090900 | 96123770 | 15300 | 15340 | 15370 | 15300 | 3293 |
| 611 | 20231023 | 090800 | 45672640 | 15340 | 15400 | 15420 | 15340 | 708 |
| 612 | 20231023 | 090700 | 34775310 | 15400 | 15400 | 15410 | 15390 | 240 |
| 613 | 20231023 | 090600 | 31078180 | 15400 | 15350 | 15400 | 15350 | 124 |
| 614 | 20231023 | 090500 | 29173730 | 15350 | 15380 | 15380 | 15350 | 145 |
| 615 | 20231023 | 090400 | 26946280 | 15430 | 15440 | 15440 | 15430 | 82 |
| 616 | 20231023 | 090300 | 25680700 | 15350 | 15450 | 15450 | 15350 | 185 |
| 617 | 20231023 | 090200 | 22837120 | 15450 | 15280 | 15450 | 15280 | 781 |
| 618 | 20231023 | 090100 | 10840200 | 15200 | 15200 | 15200 | 15200 | 44 |
| 619 | 20231023 | 090000 | 10171400 | 15200 | 15280 | 15360 | 15200 | 666 |