31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 193900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 3973 |
| 3 | 20231023 | 193800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 4 | 20231023 | 193700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 5 | 20231023 | 193600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 6 | 20231023 | 193500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 7 | 20231023 | 193400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 8 | 20231023 | 193300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 9 | 20231023 | 193200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 10 | 20231023 | 193100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 11 | 20231023 | 193000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 12 | 20231023 | 192900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 13 | 20231023 | 192800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 14 | 20231023 | 192700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 15 | 20231023 | 192600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 16 | 20231023 | 192500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 17 | 20231023 | 192400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 18 | 20231023 | 192300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 19 | 20231023 | 192200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 20 | 20231023 | 192100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 21 | 20231023 | 192000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 22 | 20231023 | 191900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 23 | 20231023 | 191800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 24 | 20231023 | 191700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 25 | 20231023 | 191600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 26 | 20231023 | 191500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 27 | 20231023 | 191400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 28 | 20231023 | 191300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 29 | 20231023 | 191200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 30 | 20231023 | 191100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 31 | 20231023 | 191000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 32 | 20231023 | 190900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 3973 |
| 33 | 20231023 | 190800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 34 | 20231023 | 190700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 35 | 20231023 | 190600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 36 | 20231023 | 190500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 37 | 20231023 | 190400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 38 | 20231023 | 190300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 39 | 20231023 | 190200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 40 | 20231023 | 190100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 41 | 20231023 | 190000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 42 | 20231023 | 185900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 43 | 20231023 | 185800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 44 | 20231023 | 185700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 45 | 20231023 | 185600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 46 | 20231023 | 185500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 47 | 20231023 | 185400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 48 | 20231023 | 185300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 49 | 20231023 | 185200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 50 | 20231023 | 185100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 51 | 20231023 | 185000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 52 | 20231023 | 184900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 53 | 20231023 | 184800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 54 | 20231023 | 184700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 55 | 20231023 | 184600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 56 | 20231023 | 184500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 57 | 20231023 | 184400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 58 | 20231023 | 184300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 59 | 20231023 | 184200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 60 | 20231023 | 184100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 61 | 20231023 | 184000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 62 | 20231023 | 183900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 3973 |
| 63 | 20231023 | 183800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 64 | 20231023 | 183700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 65 | 20231023 | 183600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 66 | 20231023 | 183500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 67 | 20231023 | 183400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 68 | 20231023 | 183300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 69 | 20231023 | 183200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 70 | 20231023 | 183100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 71 | 20231023 | 183000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 72 | 20231023 | 182900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 73 | 20231023 | 182800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 74 | 20231023 | 182700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 75 | 20231023 | 182600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 76 | 20231023 | 182500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 77 | 20231023 | 182400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 78 | 20231023 | 182300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 79 | 20231023 | 182200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 80 | 20231023 | 182100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 81 | 20231023 | 182000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 82 | 20231023 | 181900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 83 | 20231023 | 181800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 84 | 20231023 | 181700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 85 | 20231023 | 181600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 86 | 20231023 | 181500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 87 | 20231023 | 181400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 88 | 20231023 | 181300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 89 | 20231023 | 181200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 90 | 20231023 | 181100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 91 | 20231023 | 181000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 92 | 20231023 | 180900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 3973 |
| 93 | 20231023 | 180800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 94 | 20231023 | 180700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 95 | 20231023 | 180600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 96 | 20231023 | 180500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 97 | 20231023 | 180400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 98 | 20231023 | 180300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 99 | 20231023 | 180200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 100 | 20231023 | 180100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 101 | 20231023 | 180000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 102 | 20231023 | 175900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 103 | 20231023 | 175800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 104 | 20231023 | 175700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 105 | 20231023 | 175600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 106 | 20231023 | 175500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 107 | 20231023 | 175400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 108 | 20231023 | 175300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 109 | 20231023 | 175200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 110 | 20231023 | 175100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 111 | 20231023 | 175000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 112 | 20231023 | 174900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 113 | 20231023 | 174800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 114 | 20231023 | 174700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 115 | 20231023 | 174600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 116 | 20231023 | 174500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 117 | 20231023 | 174400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 118 | 20231023 | 174300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 119 | 20231023 | 174200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 120 | 20231023 | 174100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 121 | 20231023 | 174000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 122 | 20231023 | 173900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 3973 |
| 123 | 20231023 | 173800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 124 | 20231023 | 173700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 125 | 20231023 | 173600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 126 | 20231023 | 173500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 127 | 20231023 | 173400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 128 | 20231023 | 173300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 129 | 20231023 | 173200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 130 | 20231023 | 173100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 131 | 20231023 | 173000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 132 | 20231023 | 172900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 133 | 20231023 | 172800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 134 | 20231023 | 172700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 135 | 20231023 | 172600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 136 | 20231023 | 172500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 137 | 20231023 | 172400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 138 | 20231023 | 172300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 139 | 20231023 | 172200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 140 | 20231023 | 172100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 141 | 20231023 | 172000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 142 | 20231023 | 171900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 143 | 20231023 | 171800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 144 | 20231023 | 171700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 145 | 20231023 | 171600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 146 | 20231023 | 171500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 147 | 20231023 | 171400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 148 | 20231023 | 171300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 149 | 20231023 | 171200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 150 | 20231023 | 171100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 151 | 20231023 | 171000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 152 | 20231023 | 170900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 3973 |
| 153 | 20231023 | 170800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 154 | 20231023 | 170700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 155 | 20231023 | 170600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 156 | 20231023 | 170500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 157 | 20231023 | 170400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 158 | 20231023 | 170300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 159 | 20231023 | 170200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 160 | 20231023 | 170100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 161 | 20231023 | 170000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 162 | 20231023 | 165900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 163 | 20231023 | 165800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 164 | 20231023 | 165700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 165 | 20231023 | 165600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 166 | 20231023 | 165500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 167 | 20231023 | 165400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 168 | 20231023 | 165300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 169 | 20231023 | 165200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 170 | 20231023 | 165100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 171 | 20231023 | 165000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 172 | 20231023 | 164900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 173 | 20231023 | 164800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 174 | 20231023 | 164700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 175 | 20231023 | 164600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 176 | 20231023 | 164500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 177 | 20231023 | 164400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 178 | 20231023 | 164300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 179 | 20231023 | 164200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 180 | 20231023 | 164100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 181 | 20231023 | 164000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 182 | 20231023 | 163900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 3973 |
| 183 | 20231023 | 163800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 184 | 20231023 | 163700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 185 | 20231023 | 163600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 186 | 20231023 | 163500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 187 | 20231023 | 163400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 188 | 20231023 | 163300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 189 | 20231023 | 163200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 190 | 20231023 | 163100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 191 | 20231023 | 163000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 192 | 20231023 | 162900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 193 | 20231023 | 162800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 194 | 20231023 | 162700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 195 | 20231023 | 162600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 196 | 20231023 | 162500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 197 | 20231023 | 162400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 198 | 20231023 | 162300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 199 | 20231023 | 162200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 200 | 20231023 | 162100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 201 | 20231023 | 162000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 202 | 20231023 | 161900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 203 | 20231023 | 161800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 204 | 20231023 | 161700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 205 | 20231023 | 161600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 206 | 20231023 | 161500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 207 | 20231023 | 161400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 208 | 20231023 | 161300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20231023 | 161200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 210 | 20231023 | 161100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 211 | 20231023 | 161000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 212 | 20231023 | 160900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 3973 |
| 213 | 20231023 | 160800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 214 | 20231023 | 160700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 215 | 20231023 | 160600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 216 | 20231023 | 160500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 217 | 20231023 | 160400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 218 | 20231023 | 160300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 219 | 20231023 | 160200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 220 | 20231023 | 160100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 221 | 20231023 | 160000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 222 | 20231023 | 155900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 223 | 20231023 | 155800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 224 | 20231023 | 155700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 225 | 20231023 | 155600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 226 | 20231023 | 155500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 227 | 20231023 | 155400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 228 | 20231023 | 155300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 229 | 20231023 | 155200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 230 | 20231023 | 155100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 231 | 20231023 | 155000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 232 | 20231023 | 154900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 233 | 20231023 | 154800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 234 | 20231023 | 154700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 235 | 20231023 | 154600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 236 | 20231023 | 154500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 237 | 20231023 | 154400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 238 | 20231023 | 154300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 239 | 20231023 | 154200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 240 | 20231023 | 154100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 241 | 20231023 | 154000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 242 | 20231023 | 153900 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 3973 |
| 243 | 20231023 | 153800 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 244 | 20231023 | 153700 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 245 | 20231023 | 153600 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 246 | 20231023 | 153500 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 247 | 20231023 | 153400 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 248 | 20231023 | 153300 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 249 | 20231023 | 153200 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 250 | 20231023 | 153100 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 251 | 20231023 | 153000 | 1684184180 | 4470 | 4470 | 4470 | 4470 | 3973 |
| 252 | 20231023 | 152900 | 1666424870 | 4450 | 4450 | 4450 | 4450 | 0 |
| 253 | 20231023 | 152800 | 1666424870 | 4450 | 4450 | 4450 | 4450 | 0 |
| 254 | 20231023 | 152700 | 1666424870 | 4450 | 4450 | 4450 | 4450 | 0 |
| 255 | 20231023 | 152600 | 1666424870 | 4450 | 4450 | 4450 | 4450 | 0 |
| 256 | 20231023 | 152500 | 1666424870 | 4450 | 4450 | 4450 | 4450 | 0 |
| 257 | 20231023 | 152400 | 1666424870 | 4450 | 4450 | 4450 | 4450 | 0 |
| 258 | 20231023 | 152300 | 1666424870 | 4450 | 4450 | 4450 | 4450 | 0 |
| 259 | 20231023 | 152200 | 1666424870 | 4450 | 4450 | 4450 | 4450 | 0 |
| 260 | 20231023 | 152100 | 1666424870 | 4450 | 4450 | 4450 | 4450 | 0 |
| 261 | 20231023 | 152000 | 1666424870 | 4450 | 4450 | 4450 | 4450 | 0 |
| 262 | 20231023 | 151900 | 1666424870 | 4450 | 4440 | 4450 | 4440 | 879 |
| 263 | 20231023 | 151800 | 1662516275 | 4445 | 4440 | 4445 | 4440 | 419 |
| 264 | 20231023 | 151700 | 1660655685 | 4440 | 4440 | 4445 | 4440 | 826 |
| 265 | 20231023 | 151600 | 1656988045 | 4440 | 4445 | 4445 | 4440 | 1018 |
| 266 | 20231023 | 151500 | 1652467740 | 4450 | 4430 | 4450 | 4430 | 1456 |
| 267 | 20231023 | 151400 | 1646006785 | 4435 | 4450 | 4450 | 4435 | 2978 |
| 268 | 20231023 | 151300 | 1632786410 | 4450 | 4460 | 4460 | 4450 | 512 |
| 269 | 20231023 | 151200 | 1630507455 | 4450 | 4455 | 4455 | 4450 | 832 |
| 270 | 20231023 | 151100 | 1626804490 | 4460 | 4455 | 4460 | 4440 | 5140 |
| 271 | 20231023 | 151000 | 1603915475 | 4445 | 4450 | 4450 | 4445 | 852 |
| 272 | 20231023 | 150900 | 1600125910 | 4445 | 4455 | 4455 | 4445 | 2246 |
| 273 | 20231023 | 150800 | 1590132830 | 4455 | 4470 | 4470 | 4450 | 5481 |
| 274 | 20231023 | 150700 | 1565727605 | 4470 | 4470 | 4475 | 4465 | 1042 |
| 275 | 20231023 | 150600 | 1561070530 | 4470 | 4475 | 4475 | 4470 | 454 |
| 276 | 20231023 | 150500 | 1559040425 | 4470 | 4485 | 4485 | 4470 | 6553 |
| 277 | 20231023 | 150400 | 1529734245 | 4485 | 4480 | 4485 | 4475 | 811 |
| 278 | 20231023 | 150300 | 1526101805 | 4480 | 4480 | 4485 | 4480 | 1197 |
| 279 | 20231023 | 150200 | 1520739080 | 4480 | 4475 | 4485 | 4475 | 7441 |
| 280 | 20231023 | 150100 | 1487406100 | 4475 | 4470 | 4475 | 4470 | 456 |
| 281 | 20231023 | 150000 | 1485367060 | 4470 | 4475 | 4480 | 4470 | 2599 |
| 282 | 20231023 | 145900 | 1473739000 | 4475 | 4480 | 4485 | 4475 | 922 |
| 283 | 20231023 | 145800 | 1469608420 | 4480 | 4485 | 4490 | 4480 | 2471 |
| 284 | 20231023 | 145700 | 1458538105 | 4475 | 4490 | 4490 | 4475 | 2443 |
| 285 | 20231023 | 145600 | 1447590435 | 4495 | 4490 | 4495 | 4480 | 4027 |
| 286 | 20231023 | 145500 | 1429529995 | 4490 | 4495 | 4495 | 4490 | 128 |
| 287 | 20231023 | 145400 | 1428955085 | 4495 | 4495 | 4500 | 4490 | 683 |
| 288 | 20231023 | 145300 | 1425885905 | 4500 | 4495 | 4500 | 4495 | 689 |
| 289 | 20231023 | 145200 | 1422788815 | 4495 | 4495 | 4500 | 4495 | 901 |
| 290 | 20231023 | 145100 | 1418738425 | 4495 | 4500 | 4500 | 4495 | 994 |
| 291 | 20231023 | 145000 | 1414267630 | 4500 | 4505 | 4505 | 4500 | 1068 |
| 292 | 20231023 | 144900 | 1409461600 | 4505 | 4500 | 4505 | 4500 | 132 |
| 293 | 20231023 | 144800 | 1408867160 | 4495 | 4495 | 4505 | 4495 | 1629 |
| 294 | 20231023 | 144700 | 1401541235 | 4495 | 4495 | 4500 | 4495 | 515 |
| 295 | 20231023 | 144600 | 1399225960 | 4495 | 4495 | 4500 | 4495 | 711 |
| 296 | 20231023 | 144500 | 1396029845 | 4495 | 4500 | 4505 | 4495 | 745 |
| 297 | 20231023 | 144400 | 1392678475 | 4500 | 4500 | 4500 | 4500 | 892 |
| 298 | 20231023 | 144300 | 1388664475 | 4500 | 4500 | 4505 | 4500 | 786 |
| 299 | 20231023 | 144200 | 1385127310 | 4500 | 4510 | 4510 | 4500 | 1260 |
| 300 | 20231023 | 144100 | 1379454550 | 4505 | 4505 | 4505 | 4505 | 508 |
| 301 | 20231023 | 144000 | 1377166010 | 4500 | 4505 | 4505 | 4500 | 596 |
| 302 | 20231023 | 143900 | 1374481500 | 4500 | 4505 | 4505 | 4500 | 1163 |
| 303 | 20231023 | 143800 | 1369246585 | 4505 | 4505 | 4510 | 4505 | 281 |
| 304 | 20231023 | 143700 | 1367980595 | 4505 | 4495 | 4505 | 4495 | 1062 |
| 305 | 20231023 | 143600 | 1363203730 | 4495 | 4500 | 4500 | 4495 | 424 |
| 306 | 20231023 | 143500 | 1361296585 | 4500 | 4500 | 4500 | 4495 | 264 |
| 307 | 20231023 | 143400 | 1360109680 | 4500 | 4505 | 4505 | 4495 | 1098 |
| 308 | 20231023 | 143300 | 1355164375 | 4505 | 4500 | 4510 | 4495 | 1033 |
| 309 | 20231023 | 143200 | 1350515460 | 4500 | 4500 | 4500 | 4495 | 772 |
| 310 | 20231023 | 143100 | 1347042415 | 4500 | 4500 | 4505 | 4495 | 516 |
| 311 | 20231023 | 143000 | 1344720690 | 4500 | 4505 | 4510 | 4500 | 462 |
| 312 | 20231023 | 142900 | 1342640030 | 4505 | 4505 | 4505 | 4500 | 58 |
| 313 | 20231023 | 142800 | 1342378855 | 4500 | 4505 | 4510 | 4500 | 772 |
| 314 | 20231023 | 142700 | 1338902780 | 4500 | 4500 | 4510 | 4495 | 3667 |
| 315 | 20231023 | 142600 | 1322385865 | 4500 | 4505 | 4505 | 4500 | 427 |
| 316 | 20231023 | 142500 | 1320464195 | 4505 | 4510 | 4510 | 4500 | 3989 |
| 317 | 20231023 | 142400 | 1302508695 | 4505 | 4510 | 4510 | 4505 | 2438 |
| 318 | 20231023 | 142300 | 1291524280 | 4510 | 4520 | 4520 | 4510 | 2374 |
| 319 | 20231023 | 142200 | 1280815755 | 4510 | 4525 | 4525 | 4510 | 5166 |
| 320 | 20231023 | 142100 | 1257499340 | 4520 | 4525 | 4530 | 4520 | 959 |
| 321 | 20231023 | 142000 | 1253162095 | 4530 | 4525 | 4530 | 4520 | 583 |
| 322 | 20231023 | 141900 | 1250526410 | 4525 | 4525 | 4525 | 4525 | 694 |
| 323 | 20231023 | 141800 | 1247386060 | 4525 | 4525 | 4530 | 4525 | 1166 |
| 324 | 20231023 | 141700 | 1242109735 | 4530 | 4530 | 4530 | 4530 | 41 |
| 325 | 20231023 | 141600 | 1241924005 | 4525 | 4525 | 4530 | 4525 | 751 |
| 326 | 20231023 | 141500 | 1238525560 | 4525 | 4530 | 4535 | 4525 | 1239 |
| 327 | 20231023 | 141400 | 1232918135 | 4525 | 4530 | 4530 | 4525 | 2208 |
| 328 | 20231023 | 141300 | 1222920500 | 4530 | 4535 | 4535 | 4530 | 1969 |
| 329 | 20231023 | 141200 | 1213996835 | 4535 | 4540 | 4540 | 4535 | 664 |
| 330 | 20231023 | 141100 | 1210985365 | 4540 | 4540 | 4540 | 4535 | 558 |
| 331 | 20231023 | 141000 | 1208452080 | 4545 | 4535 | 4545 | 4535 | 3193 |
| 332 | 20231023 | 140900 | 1193959610 | 4535 | 4550 | 4555 | 4530 | 1009 |
| 333 | 20231023 | 140800 | 1189371465 | 4550 | 4535 | 4550 | 4535 | 6798 |
| 334 | 20231023 | 140700 | 1158511350 | 4525 | 4530 | 4535 | 4525 | 1323 |
| 335 | 20231023 | 140600 | 1152520385 | 4530 | 4540 | 4540 | 4530 | 856 |
| 336 | 20231023 | 140500 | 1148638920 | 4540 | 4545 | 4545 | 4540 | 806 |
| 337 | 20231023 | 140400 | 1144977400 | 4550 | 4550 | 4550 | 4545 | 2082 |
| 338 | 20231023 | 140300 | 1135504495 | 4550 | 4555 | 4555 | 4550 | 380 |
| 339 | 20231023 | 140200 | 1133775075 | 4555 | 4560 | 4560 | 4555 | 95 |
| 340 | 20231023 | 140100 | 1133342245 | 4555 | 4555 | 4555 | 4550 | 2876 |
| 341 | 20231023 | 140000 | 1120245775 | 4555 | 4555 | 4565 | 4555 | 1458 |
| 342 | 20231023 | 135900 | 1113602075 | 4555 | 4560 | 4560 | 4555 | 77 |
| 343 | 20231023 | 135800 | 1113251085 | 4560 | 4560 | 4560 | 4555 | 1013 |
| 344 | 20231023 | 135700 | 1108635415 | 4560 | 4570 | 4570 | 4560 | 635 |
| 345 | 20231023 | 135600 | 1105739375 | 4570 | 4565 | 4575 | 4565 | 644 |
| 346 | 20231023 | 135500 | 1102799230 | 4570 | 4565 | 4570 | 4565 | 504 |
| 347 | 20231023 | 135400 | 1100498310 | 4560 | 4565 | 4565 | 4560 | 801 |
| 348 | 20231023 | 135300 | 1096843415 | 4565 | 4570 | 4570 | 4565 | 417 |
| 349 | 20231023 | 135200 | 1094939760 | 4565 | 4565 | 4570 | 4565 | 326 |
| 350 | 20231023 | 135100 | 1093451390 | 4565 | 4565 | 4570 | 4565 | 584 |
| 351 | 20231023 | 135000 | 1090784560 | 4560 | 4560 | 4560 | 4560 | 76 |
| 352 | 20231023 | 134900 | 1090438000 | 4560 | 4555 | 4560 | 4555 | 111 |
| 353 | 20231023 | 134800 | 1089932185 | 4555 | 4560 | 4560 | 4555 | 325 |
| 354 | 20231023 | 134700 | 1088451425 | 4565 | 4565 | 4565 | 4560 | 113 |
| 355 | 20231023 | 134600 | 1087935965 | 4560 | 4560 | 4560 | 4560 | 36 |
| 356 | 20231023 | 134500 | 1087771805 | 4555 | 4565 | 4565 | 4555 | 568 |
| 357 | 20231023 | 134400 | 1085182285 | 4565 | 4560 | 4565 | 4560 | 172 |
| 358 | 20231023 | 134300 | 1084397300 | 4565 | 4555 | 4565 | 4555 | 423 |
| 359 | 20231023 | 134200 | 1082469735 | 4560 | 4560 | 4565 | 4560 | 143 |
| 360 | 20231023 | 134100 | 1081817465 | 4555 | 4555 | 4555 | 4555 | 0 |
| 361 | 20231023 | 134000 | 1081817465 | 4555 | 4555 | 4555 | 4555 | 0 |
| 362 | 20231023 | 133900 | 1081817465 | 4555 | 4570 | 4570 | 4555 | 480 |
| 363 | 20231023 | 133800 | 1079627405 | 4560 | 4570 | 4570 | 4560 | 158 |
| 364 | 20231023 | 133700 | 1078905565 | 4560 | 4565 | 4565 | 4560 | 2289 |
| 365 | 20231023 | 133600 | 1068464565 | 4565 | 4580 | 4580 | 4565 | 214 |
| 366 | 20231023 | 133500 | 1067485975 | 4580 | 4575 | 4580 | 4575 | 2 |
| 367 | 20231023 | 133400 | 1067476820 | 4575 | 4575 | 4580 | 4570 | 276 |
| 368 | 20231023 | 133300 | 1066215045 | 4570 | 4580 | 4580 | 4570 | 184 |
| 369 | 20231023 | 133200 | 1065373495 | 4575 | 4575 | 4575 | 4575 | 55 |
| 370 | 20231023 | 133100 | 1065121870 | 4575 | 4570 | 4575 | 4565 | 462 |
| 371 | 20231023 | 133000 | 1063010165 | 4570 | 4570 | 4570 | 4570 | 234 |
| 372 | 20231023 | 132900 | 1061940785 | 4565 | 4565 | 4565 | 4565 | 0 |
| 373 | 20231023 | 132800 | 1061940785 | 4565 | 4565 | 4565 | 4565 | 0 |
| 374 | 20231023 | 132700 | 1061940785 | 4565 | 4570 | 4570 | 4565 | 415 |
| 375 | 20231023 | 132600 | 1060045125 | 4575 | 4575 | 4575 | 4575 | 23 |
| 376 | 20231023 | 132500 | 1059939900 | 4575 | 4585 | 4585 | 4575 | 1013 |
| 377 | 20231023 | 132400 | 1055305295 | 4585 | 4590 | 4590 | 4575 | 487 |
| 378 | 20231023 | 132300 | 1053073800 | 4585 | 4575 | 4585 | 4575 | 123 |
| 379 | 20231023 | 132200 | 1052509945 | 4575 | 4575 | 4575 | 4575 | 363 |
| 380 | 20231023 | 132100 | 1050849220 | 4575 | 4580 | 4585 | 4575 | 150 |
| 381 | 20231023 | 132000 | 1050161980 | 4575 | 4575 | 4575 | 4575 | 0 |
| 382 | 20231023 | 131900 | 1050161980 | 4575 | 4570 | 4575 | 4570 | 478 |
| 383 | 20231023 | 131800 | 1047975180 | 4560 | 4555 | 4570 | 4555 | 1027 |
| 384 | 20231023 | 131700 | 1043287170 | 4555 | 4555 | 4555 | 4555 | 56 |
| 385 | 20231023 | 131600 | 1043032090 | 4550 | 4565 | 4565 | 4550 | 3483 |
| 386 | 20231023 | 131500 | 1027171625 | 4555 | 4560 | 4560 | 4555 | 367 |
| 387 | 20231023 | 131400 | 1025499155 | 4560 | 4560 | 4560 | 4560 | 486 |
| 388 | 20231023 | 131300 | 1023282995 | 4555 | 4555 | 4565 | 4555 | 515 |
| 389 | 20231023 | 131200 | 1020935510 | 4555 | 4565 | 4570 | 4555 | 285 |
| 390 | 20231023 | 131100 | 1019635160 | 4565 | 4565 | 4565 | 4565 | 120 |
| 391 | 20231023 | 131000 | 1019087360 | 4570 | 4570 | 4570 | 4570 | 1 |
| 392 | 20231023 | 130900 | 1019082790 | 4555 | 4575 | 4575 | 4555 | 1903 |
| 393 | 20231023 | 130800 | 1010399990 | 4575 | 4575 | 4575 | 4575 | 211 |
| 394 | 20231023 | 130700 | 1009434665 | 4565 | 4575 | 4575 | 4565 | 291 |
| 395 | 20231023 | 130600 | 1008105950 | 4575 | 4580 | 4580 | 4565 | 134 |
| 396 | 20231023 | 130500 | 1007493870 | 4580 | 4575 | 4580 | 4575 | 524 |
| 397 | 20231023 | 130400 | 1005095440 | 4565 | 4565 | 4575 | 4565 | 295 |
| 398 | 20231023 | 130300 | 1003748715 | 4565 | 4575 | 4580 | 4565 | 541 |
| 399 | 20231023 | 130200 | 1001272470 | 4570 | 4575 | 4575 | 4570 | 5430 |
| 400 | 20231023 | 130100 | 976439970 | 4575 | 4560 | 4575 | 4555 | 1308 |
| 401 | 20231023 | 130000 | 970475110 | 4555 | 4555 | 4565 | 4555 | 190 |
| 402 | 20231023 | 125900 | 969609240 | 4555 | 4555 | 4555 | 4555 | 0 |
| 403 | 20231023 | 125800 | 969609240 | 4555 | 4560 | 4560 | 4555 | 1624 |
| 404 | 20231023 | 125700 | 962208895 | 4560 | 4570 | 4575 | 4560 | 389 |
| 405 | 20231023 | 125600 | 960434260 | 4575 | 4570 | 4575 | 4565 | 3413 |
| 406 | 20231023 | 125500 | 944834885 | 4570 | 4580 | 4580 | 4570 | 969 |
| 407 | 20231023 | 125400 | 940404545 | 4570 | 4570 | 4580 | 4570 | 786 |
| 408 | 20231023 | 125300 | 936808275 | 4570 | 4585 | 4585 | 4565 | 5963 |
| 409 | 20231023 | 125200 | 909549035 | 4580 | 4580 | 4580 | 4575 | 588 |
| 410 | 20231023 | 125100 | 906856945 | 4580 | 4590 | 4595 | 4580 | 4270 |
| 411 | 20231023 | 125000 | 887295675 | 4585 | 4590 | 4600 | 4585 | 5305 |
| 412 | 20231023 | 124900 | 862956685 | 4590 | 4600 | 4600 | 4590 | 644 |
| 413 | 20231023 | 124800 | 859999565 | 4600 | 4595 | 4610 | 4590 | 9968 |
| 414 | 20231023 | 124700 | 814197040 | 4590 | 4590 | 4595 | 4590 | 68 |
| 415 | 20231023 | 124600 | 813884845 | 4595 | 4590 | 4595 | 4590 | 219 |
| 416 | 20231023 | 124500 | 812878575 | 4595 | 4600 | 4600 | 4585 | 6122 |
| 417 | 20231023 | 124400 | 784775410 | 4595 | 4595 | 4595 | 4595 | 229 |
| 418 | 20231023 | 124300 | 783723155 | 4595 | 4585 | 4595 | 4585 | 1999 |
| 419 | 20231023 | 124200 | 774553410 | 4585 | 4600 | 4600 | 4585 | 431 |
| 420 | 20231023 | 124100 | 772572625 | 4595 | 4600 | 4600 | 4580 | 7177 |
| 421 | 20231023 | 124000 | 739645260 | 4600 | 4600 | 4600 | 4600 | 2070 |
| 422 | 20231023 | 123900 | 730123260 | 4610 | 4615 | 4615 | 4600 | 344 |
| 423 | 20231023 | 123800 | 728538305 | 4610 | 4615 | 4615 | 4600 | 7717 |
| 424 | 20231023 | 123700 | 692998405 | 4615 | 4610 | 4625 | 4610 | 4201 |
| 425 | 20231023 | 123600 | 673616055 | 4610 | 4615 | 4625 | 4610 | 2526 |
| 426 | 20231023 | 123500 | 661945665 | 4610 | 4610 | 4610 | 4610 | 32 |
| 427 | 20231023 | 123400 | 661798145 | 4600 | 4610 | 4615 | 4600 | 1070 |
| 428 | 20231023 | 123300 | 656866655 | 4610 | 4615 | 4615 | 4610 | 138 |
| 429 | 20231023 | 123200 | 656230230 | 4610 | 4610 | 4610 | 4610 | 2262 |
| 430 | 20231023 | 123100 | 645802410 | 4610 | 4610 | 4610 | 4610 | 807 |
| 431 | 20231023 | 123000 | 642082140 | 4610 | 4615 | 4620 | 4610 | 126 |
| 432 | 20231023 | 122900 | 641500820 | 4615 | 4610 | 4615 | 4610 | 326 |
| 433 | 20231023 | 122800 | 639997715 | 4600 | 4610 | 4610 | 4600 | 1875 |
| 434 | 20231023 | 122700 | 631370965 | 4600 | 4615 | 4615 | 4600 | 1642 |
| 435 | 20231023 | 122600 | 623816110 | 4605 | 4605 | 4605 | 4605 | 431 |
| 436 | 20231023 | 122500 | 621831355 | 4615 | 4610 | 4620 | 4600 | 3225 |
| 437 | 20231023 | 122400 | 606977635 | 4605 | 4610 | 4615 | 4605 | 224 |
| 438 | 20231023 | 122300 | 605945245 | 4610 | 4605 | 4610 | 4605 | 663 |
| 439 | 20231023 | 122200 | 602891540 | 4605 | 4615 | 4625 | 4600 | 9957 |
| 440 | 20231023 | 122100 | 557058855 | 4615 | 4635 | 4635 | 4615 | 584 |
| 441 | 20231023 | 122000 | 554360885 | 4630 | 4625 | 4630 | 4625 | 501 |
| 442 | 20231023 | 121900 | 552041480 | 4625 | 4620 | 4625 | 4620 | 846 |
| 443 | 20231023 | 121800 | 548129335 | 4620 | 4620 | 4620 | 4615 | 113 |
| 444 | 20231023 | 121700 | 547607720 | 4615 | 4620 | 4625 | 4615 | 2019 |
| 445 | 20231023 | 121600 | 538288935 | 4625 | 4625 | 4625 | 4620 | 882 |
| 446 | 20231023 | 121500 | 534213185 | 4620 | 4640 | 4640 | 4620 | 1959 |
| 447 | 20231023 | 121400 | 525155255 | 4635 | 4635 | 4635 | 4635 | 240 |
| 448 | 20231023 | 121300 | 524042855 | 4630 | 4620 | 4630 | 4620 | 149 |
| 449 | 20231023 | 121200 | 523353510 | 4620 | 4620 | 4630 | 4620 | 96 |
| 450 | 20231023 | 121100 | 522909580 | 4620 | 4630 | 4630 | 4620 | 388 |
| 451 | 20231023 | 121000 | 521115140 | 4620 | 4620 | 4625 | 4620 | 913 |
| 452 | 20231023 | 120900 | 516897025 | 4620 | 4620 | 4620 | 4620 | 985 |
| 453 | 20231023 | 120800 | 512346325 | 4630 | 4630 | 4630 | 4630 | 98 |
| 454 | 20231023 | 120700 | 511892585 | 4630 | 4620 | 4630 | 4620 | 131 |
| 455 | 20231023 | 120600 | 511286185 | 4625 | 4610 | 4630 | 4610 | 784 |
| 456 | 20231023 | 120500 | 507663240 | 4620 | 4635 | 4640 | 4605 | 6141 |
| 457 | 20231023 | 120400 | 479292625 | 4635 | 4635 | 4635 | 4635 | 4 |
| 458 | 20231023 | 120300 | 479274085 | 4635 | 4635 | 4635 | 4635 | 85 |
| 459 | 20231023 | 120200 | 478880110 | 4645 | 4640 | 4645 | 4640 | 507 |
| 460 | 20231023 | 120100 | 476526695 | 4640 | 4640 | 4645 | 4640 | 487 |
| 461 | 20231023 | 120000 | 474266865 | 4640 | 4640 | 4640 | 4640 | 75 |
| 462 | 20231023 | 115900 | 473918865 | 4645 | 4645 | 4645 | 4640 | 1004 |
| 463 | 20231023 | 115800 | 469259695 | 4645 | 4645 | 4645 | 4645 | 1070 |
| 464 | 20231023 | 115700 | 464289545 | 4645 | 4650 | 4650 | 4645 | 264 |
| 465 | 20231023 | 115600 | 463062390 | 4650 | 4650 | 4650 | 4650 | 294 |
| 466 | 20231023 | 115500 | 461695290 | 4650 | 4650 | 4650 | 4650 | 0 |
| 467 | 20231023 | 115400 | 461695290 | 4650 | 4650 | 4650 | 4650 | 141 |
| 468 | 20231023 | 115300 | 461039640 | 4650 | 4650 | 4650 | 4650 | 0 |
| 469 | 20231023 | 115200 | 461039640 | 4650 | 4650 | 4650 | 4650 | 245 |
| 470 | 20231023 | 115100 | 459900390 | 4650 | 4655 | 4655 | 4650 | 337 |
| 471 | 20231023 | 115000 | 458331675 | 4650 | 4650 | 4650 | 4650 | 130 |
| 472 | 20231023 | 114900 | 457727175 | 4650 | 4650 | 4650 | 4650 | 7 |
| 473 | 20231023 | 114800 | 457694625 | 4650 | 4655 | 4655 | 4650 | 2013 |
| 474 | 20231023 | 114700 | 448332410 | 4655 | 4655 | 4655 | 4655 | 90 |
| 475 | 20231023 | 114600 | 447913460 | 4655 | 4655 | 4655 | 4655 | 1459 |
| 476 | 20231023 | 114500 | 441121815 | 4655 | 4665 | 4670 | 4655 | 1531 |
| 477 | 20231023 | 114400 | 433985910 | 4665 | 4665 | 4665 | 4665 | 14 |
| 478 | 20231023 | 114300 | 433920600 | 4670 | 4660 | 4670 | 4660 | 37 |
| 479 | 20231023 | 114200 | 433747940 | 4660 | 4665 | 4665 | 4660 | 301 |
| 480 | 20231023 | 114100 | 432344710 | 4665 | 4665 | 4665 | 4665 | 47 |
| 481 | 20231023 | 114000 | 432125455 | 4665 | 4665 | 4665 | 4665 | 84 |
| 482 | 20231023 | 113900 | 431733595 | 4660 | 4660 | 4660 | 4660 | 91 |
| 483 | 20231023 | 113800 | 431309535 | 4670 | 4660 | 4670 | 4660 | 219 |
| 484 | 20231023 | 113700 | 430287555 | 4670 | 4670 | 4670 | 4670 | 153 |
| 485 | 20231023 | 113600 | 429573045 | 4660 | 4670 | 4670 | 4660 | 158 |
| 486 | 20231023 | 113500 | 428836285 | 4670 | 4670 | 4670 | 4670 | 0 |
| 487 | 20231023 | 113400 | 428836285 | 4670 | 4670 | 4670 | 4670 | 180 |
| 488 | 20231023 | 113300 | 427995685 | 4660 | 4660 | 4670 | 4660 | 290 |
| 489 | 20231023 | 113200 | 426642285 | 4670 | 4670 | 4670 | 4670 | 0 |
| 490 | 20231023 | 113100 | 426642285 | 4670 | 4665 | 4670 | 4665 | 56 |
| 491 | 20231023 | 113000 | 426380815 | 4660 | 4665 | 4665 | 4660 | 152 |
| 492 | 20231023 | 112900 | 425672185 | 4665 | 4665 | 4665 | 4665 | 242 |
| 493 | 20231023 | 112800 | 424543255 | 4665 | 4660 | 4665 | 4660 | 74 |
| 494 | 20231023 | 112700 | 424198175 | 4660 | 4660 | 4660 | 4660 | 110 |
| 495 | 20231023 | 112600 | 423685575 | 4660 | 4670 | 4670 | 4660 | 1315 |
| 496 | 20231023 | 112500 | 417557595 | 4670 | 4670 | 4670 | 4670 | 174 |
| 497 | 20231023 | 112400 | 416745015 | 4655 | 4665 | 4665 | 4655 | 432 |
| 498 | 20231023 | 112300 | 414730635 | 4665 | 4665 | 4665 | 4665 | 101 |
| 499 | 20231023 | 112200 | 414259470 | 4670 | 4670 | 4675 | 4650 | 3558 |
| 500 | 20231023 | 112100 | 397667960 | 4670 | 4680 | 4685 | 4670 | 2543 |
| 501 | 20231023 | 112000 | 385781455 | 4685 | 4690 | 4690 | 4675 | 2403 |
| 502 | 20231023 | 111900 | 374531935 | 4690 | 4700 | 4700 | 4690 | 70 |
| 503 | 20231023 | 111800 | 374203005 | 4700 | 4685 | 4700 | 4680 | 3154 |
| 504 | 20231023 | 111700 | 359427765 | 4685 | 4700 | 4700 | 4685 | 4965 |
| 505 | 20231023 | 111600 | 336127220 | 4705 | 4705 | 4705 | 4705 | 923 |
| 506 | 20231023 | 111500 | 331784505 | 4710 | 4705 | 4710 | 4705 | 143 |
| 507 | 20231023 | 111400 | 331111425 | 4705 | 4705 | 4705 | 4705 | 0 |
| 508 | 20231023 | 111300 | 331111425 | 4705 | 4705 | 4705 | 4705 | 7 |
| 509 | 20231023 | 111200 | 331078490 | 4705 | 4710 | 4715 | 4705 | 3428 |
| 510 | 20231023 | 111100 | 314933750 | 4710 | 4720 | 4720 | 4710 | 1655 |
| 511 | 20231023 | 111000 | 307125275 | 4720 | 4720 | 4720 | 4720 | 8 |
| 512 | 20231023 | 110900 | 307087515 | 4720 | 4720 | 4725 | 4720 | 190 |
| 513 | 20231023 | 110800 | 306190290 | 4720 | 4720 | 4720 | 4720 | 25 |
| 514 | 20231023 | 110700 | 306072290 | 4720 | 4720 | 4720 | 4720 | 35 |
| 515 | 20231023 | 110600 | 305907090 | 4720 | 4720 | 4730 | 4720 | 140 |
| 516 | 20231023 | 110500 | 305245890 | 4720 | 4720 | 4720 | 4720 | 6 |
| 517 | 20231023 | 110400 | 305217570 | 4720 | 4720 | 4720 | 4720 | 44 |
| 518 | 20231023 | 110300 | 305009890 | 4725 | 4725 | 4725 | 4725 | 158 |
| 519 | 20231023 | 110200 | 304263340 | 4730 | 4725 | 4730 | 4725 | 359 |
| 520 | 20231023 | 110100 | 302566715 | 4720 | 4720 | 4720 | 4720 | 23 |
| 521 | 20231023 | 110000 | 302458155 | 4720 | 4725 | 4725 | 4720 | 139 |
| 522 | 20231023 | 105900 | 301801715 | 4725 | 4725 | 4725 | 4725 | 0 |
| 523 | 20231023 | 105800 | 301801715 | 4725 | 4725 | 4725 | 4725 | 1 |
| 524 | 20231023 | 105700 | 301796990 | 4725 | 4720 | 4725 | 4715 | 441 |
| 525 | 20231023 | 105600 | 299715130 | 4720 | 4720 | 4720 | 4720 | 582 |
| 526 | 20231023 | 105500 | 296968090 | 4720 | 4720 | 4720 | 4720 | 0 |
| 527 | 20231023 | 105400 | 296968090 | 4720 | 4720 | 4720 | 4720 | 91 |
| 528 | 20231023 | 105300 | 296538570 | 4730 | 4730 | 4730 | 4730 | 0 |
| 529 | 20231023 | 105200 | 296538570 | 4730 | 4720 | 4730 | 4720 | 35 |
| 530 | 20231023 | 105100 | 296373320 | 4720 | 4720 | 4720 | 4720 | 60 |
| 531 | 20231023 | 105000 | 296090120 | 4725 | 4725 | 4725 | 4725 | 0 |
| 532 | 20231023 | 104900 | 296090120 | 4725 | 4725 | 4725 | 4725 | 471 |
| 533 | 20231023 | 104800 | 293864645 | 4720 | 4720 | 4720 | 4720 | 90 |
| 534 | 20231023 | 104700 | 293439845 | 4725 | 4725 | 4725 | 4725 | 1 |
| 535 | 20231023 | 104600 | 293435120 | 4720 | 4720 | 4720 | 4720 | 808 |
| 536 | 20231023 | 104500 | 289621360 | 4720 | 4725 | 4725 | 4720 | 122 |
| 537 | 20231023 | 104400 | 289045345 | 4730 | 4730 | 4730 | 4725 | 827 |
| 538 | 20231023 | 104300 | 285136635 | 4730 | 4735 | 4735 | 4730 | 803 |
| 539 | 20231023 | 104200 | 281335430 | 4735 | 4745 | 4745 | 4735 | 1679 |
| 540 | 20231023 | 104100 | 273373060 | 4745 | 4745 | 4745 | 4745 | 0 |
| 541 | 20231023 | 104000 | 273373060 | 4745 | 4745 | 4750 | 4745 | 197 |
| 542 | 20231023 | 103900 | 272437835 | 4740 | 4750 | 4750 | 4740 | 486 |
| 543 | 20231023 | 103800 | 270131730 | 4750 | 4750 | 4750 | 4750 | 500 |
| 544 | 20231023 | 103700 | 267756730 | 4760 | 4750 | 4760 | 4750 | 136 |
| 545 | 20231023 | 103600 | 267109410 | 4750 | 4750 | 4750 | 4750 | 86 |
| 546 | 20231023 | 103500 | 266700910 | 4760 | 4755 | 4760 | 4755 | 290 |
| 547 | 20231023 | 103400 | 265321465 | 4750 | 4745 | 4750 | 4745 | 146 |
| 548 | 20231023 | 103300 | 264628060 | 4745 | 4745 | 4755 | 4745 | 118 |
| 549 | 20231023 | 103200 | 264067940 | 4745 | 4745 | 4745 | 4745 | 13 |
| 550 | 20231023 | 103100 | 264006255 | 4750 | 4745 | 4750 | 4745 | 1061 |
| 551 | 20231023 | 103000 | 258971250 | 4745 | 4745 | 4755 | 4745 | 317 |
| 552 | 20231023 | 102900 | 257465925 | 4750 | 4745 | 4750 | 4745 | 262 |
| 553 | 20231023 | 102800 | 256221945 | 4745 | 4745 | 4750 | 4745 | 173 |
| 554 | 20231023 | 102700 | 255401050 | 4740 | 4740 | 4740 | 4740 | 96 |
| 555 | 20231023 | 102600 | 254946010 | 4740 | 4740 | 4750 | 4740 | 174 |
| 556 | 20231023 | 102500 | 254120575 | 4740 | 4740 | 4740 | 4740 | 67 |
| 557 | 20231023 | 102400 | 253802995 | 4735 | 4740 | 4745 | 4735 | 599 |
| 558 | 20231023 | 102300 | 250964075 | 4740 | 4730 | 4740 | 4730 | 79 |
| 559 | 20231023 | 102200 | 250589935 | 4735 | 4725 | 4735 | 4725 | 137 |
| 560 | 20231023 | 102100 | 249941550 | 4725 | 4725 | 4725 | 4725 | 60 |
| 561 | 20231023 | 102000 | 249658050 | 4735 | 4730 | 4735 | 4730 | 178 |
| 562 | 20231023 | 101900 | 248815645 | 4725 | 4725 | 4725 | 4725 | 0 |
| 563 | 20231023 | 101800 | 248815645 | 4725 | 4735 | 4735 | 4725 | 156 |
| 564 | 20231023 | 101700 | 248077885 | 4735 | 4725 | 4735 | 4725 | 1604 |
| 565 | 20231023 | 101600 | 240498015 | 4730 | 4730 | 4730 | 4730 | 156 |
| 566 | 20231023 | 101500 | 239760135 | 4720 | 4720 | 4720 | 4720 | 1356 |
| 567 | 20231023 | 101400 | 233359815 | 4735 | 4735 | 4735 | 4735 | 0 |
| 568 | 20231023 | 101300 | 233359815 | 4735 | 4710 | 4735 | 4710 | 366 |
| 569 | 20231023 | 101200 | 231629815 | 4725 | 4750 | 4750 | 4700 | 7676 |
| 570 | 20231023 | 101100 | 195402530 | 4755 | 4750 | 4755 | 4750 | 506 |
| 571 | 20231023 | 101000 | 192998750 | 4750 | 4750 | 4750 | 4750 | 23 |
| 572 | 20231023 | 100900 | 192889500 | 4750 | 4750 | 4750 | 4750 | 867 |
| 573 | 20231023 | 100800 | 188771250 | 4750 | 4750 | 4750 | 4750 | 0 |
| 574 | 20231023 | 100700 | 188771250 | 4750 | 4750 | 4750 | 4750 | 0 |
| 575 | 20231023 | 100600 | 188771250 | 4750 | 4755 | 4755 | 4750 | 137 |
| 576 | 20231023 | 100500 | 188119995 | 4760 | 4760 | 4760 | 4760 | 152 |
| 577 | 20231023 | 100400 | 187396475 | 4750 | 4750 | 4750 | 4750 | 17 |
| 578 | 20231023 | 100300 | 187315725 | 4750 | 4760 | 4760 | 4750 | 334 |
| 579 | 20231023 | 100200 | 185726655 | 4760 | 4750 | 4760 | 4750 | 2133 |
| 580 | 20231023 | 100100 | 175584160 | 4750 | 4760 | 4760 | 4750 | 1347 |
| 581 | 20231023 | 100000 | 169178050 | 4760 | 4765 | 4765 | 4760 | 159 |
| 582 | 20231023 | 095900 | 168420705 | 4760 | 4770 | 4770 | 4760 | 341 |
| 583 | 20231023 | 095800 | 166797535 | 4770 | 4760 | 4770 | 4760 | 371 |
| 584 | 20231023 | 095700 | 165031475 | 4760 | 4765 | 4765 | 4760 | 657 |
| 585 | 20231023 | 095600 | 161903415 | 4760 | 4760 | 4760 | 4760 | 131 |
| 586 | 20231023 | 095500 | 161279855 | 4760 | 4760 | 4760 | 4760 | 111 |
| 587 | 20231023 | 095400 | 160751495 | 4760 | 4760 | 4760 | 4750 | 390 |
| 588 | 20231023 | 095300 | 158896625 | 4760 | 4775 | 4775 | 4760 | 960 |
| 589 | 20231023 | 095200 | 154321690 | 4770 | 4770 | 4770 | 4770 | 0 |
| 590 | 20231023 | 095100 | 154321690 | 4770 | 4770 | 4780 | 4770 | 205 |
| 591 | 20231023 | 095000 | 153343725 | 4770 | 4775 | 4775 | 4770 | 514 |
| 592 | 20231023 | 094900 | 150891435 | 4775 | 4775 | 4775 | 4775 | 686 |
| 593 | 20231023 | 094800 | 147615785 | 4775 | 4785 | 4785 | 4775 | 103 |
| 594 | 20231023 | 094700 | 147123430 | 4790 | 4785 | 4790 | 4785 | 186 |
| 595 | 20231023 | 094600 | 146233370 | 4780 | 4780 | 4780 | 4780 | 172 |
| 596 | 20231023 | 094500 | 145411210 | 4780 | 4785 | 4790 | 4780 | 168 |
| 597 | 20231023 | 094400 | 144607490 | 4785 | 4785 | 4785 | 4785 | 400 |
| 598 | 20231023 | 094300 | 142693490 | 4780 | 4780 | 4780 | 4780 | 0 |
| 599 | 20231023 | 094200 | 142693490 | 4780 | 4795 | 4795 | 4780 | 780 |
| 600 | 20231023 | 094100 | 138958925 | 4800 | 4800 | 4800 | 4800 | 0 |
| 601 | 20231023 | 094000 | 138958925 | 4800 | 4800 | 4800 | 4800 | 43 |
| 602 | 20231023 | 093900 | 138752525 | 4795 | 4795 | 4795 | 4795 | 214 |
| 603 | 20231023 | 093800 | 137726395 | 4805 | 4805 | 4805 | 4805 | 0 |
| 604 | 20231023 | 093700 | 137726395 | 4805 | 4805 | 4805 | 4805 | 18 |
| 605 | 20231023 | 093600 | 137639905 | 4805 | 4800 | 4805 | 4800 | 76 |
| 606 | 20231023 | 093500 | 137274990 | 4795 | 4795 | 4795 | 4785 | 100 |
| 607 | 20231023 | 093400 | 136795610 | 4785 | 4790 | 4790 | 4785 | 455 |
| 608 | 20231023 | 093300 | 134616530 | 4790 | 4805 | 4810 | 4715 | 5850 |
| 609 | 20231023 | 093200 | 106758500 | 4805 | 4805 | 4805 | 4805 | 0 |
| 610 | 20231023 | 093100 | 106758500 | 4805 | 4800 | 4805 | 4800 | 512 |
| 611 | 20231023 | 093000 | 104300220 | 4795 | 4795 | 4795 | 4795 | 0 |
| 612 | 20231023 | 092900 | 104300220 | 4795 | 4795 | 4795 | 4795 | 42 |
| 613 | 20231023 | 092800 | 104098830 | 4800 | 4800 | 4800 | 4800 | 50 |
| 614 | 20231023 | 092700 | 103858830 | 4805 | 4805 | 4805 | 4805 | 0 |
| 615 | 20231023 | 092600 | 103858830 | 4805 | 4800 | 4805 | 4800 | 296 |
| 616 | 20231023 | 092500 | 102437945 | 4800 | 4800 | 4800 | 4800 | 10 |
| 617 | 20231023 | 092400 | 102389945 | 4800 | 4800 | 4800 | 4800 | 30 |
| 618 | 20231023 | 092300 | 102245945 | 4800 | 4795 | 4800 | 4795 | 73 |
| 619 | 20231023 | 092200 | 101895835 | 4800 | 4800 | 4800 | 4800 | 175 |
| 620 | 20231023 | 092100 | 101055835 | 4790 | 4790 | 4790 | 4790 | 0 |
| 621 | 20231023 | 092000 | 101055835 | 4790 | 4790 | 4790 | 4785 | 1319 |
| 622 | 20231023 | 091900 | 94737860 | 4785 | 4785 | 4785 | 4785 | 7 |
| 623 | 20231023 | 091800 | 94704365 | 4785 | 4800 | 4800 | 4785 | 868 |
| 624 | 20231023 | 091700 | 90543460 | 4795 | 4790 | 4795 | 4790 | 135 |
| 625 | 20231023 | 091600 | 89896155 | 4795 | 4795 | 4795 | 4795 | 22 |
| 626 | 20231023 | 091500 | 89790665 | 4795 | 4795 | 4795 | 4795 | 95 |
| 627 | 20231023 | 091400 | 89335140 | 4790 | 4795 | 4795 | 4790 | 70 |
| 628 | 20231023 | 091300 | 88999545 | 4795 | 4790 | 4795 | 4790 | 130 |
| 629 | 20231023 | 091200 | 88376480 | 4800 | 4800 | 4800 | 4800 | 16 |
| 630 | 20231023 | 091100 | 88299680 | 4790 | 4765 | 4805 | 4765 | 852 |
| 631 | 20231023 | 091000 | 84222465 | 4765 | 4775 | 4780 | 4765 | 1052 |
| 632 | 20231023 | 090900 | 79201815 | 4775 | 4765 | 4775 | 4765 | 213 |
| 633 | 20231023 | 090800 | 78186085 | 4765 | 4770 | 4775 | 4765 | 73 |
| 634 | 20231023 | 090700 | 77838045 | 4770 | 4780 | 4780 | 4765 | 968 |
| 635 | 20231023 | 090600 | 73215835 | 4775 | 4775 | 4775 | 4775 | 367 |
| 636 | 20231023 | 090500 | 71463410 | 4790 | 4785 | 4790 | 4785 | 1131 |
| 637 | 20231023 | 090400 | 66048225 | 4785 | 4780 | 4785 | 4780 | 437 |
| 638 | 20231023 | 090300 | 63959310 | 4780 | 4770 | 4795 | 4770 | 1128 |
| 639 | 20231023 | 090200 | 58575215 | 4770 | 4750 | 4770 | 4745 | 3554 |
| 640 | 20231023 | 090100 | 41630375 | 4750 | 4790 | 4800 | 4750 | 4620 |
| 641 | 20231023 | 090000 | 19550530 | 4795 | 4750 | 4800 | 4705 | 4113 |