30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 192200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 11244 |
| 3 | 20231023 | 192100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 4 | 20231023 | 192000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 5 | 20231023 | 191900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 6 | 20231023 | 191800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 7 | 20231023 | 191700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 8 | 20231023 | 191600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 9 | 20231023 | 191500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 10 | 20231023 | 191400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 11 | 20231023 | 191300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 12 | 20231023 | 191200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 13 | 20231023 | 191100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 14 | 20231023 | 191000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 15 | 20231023 | 190900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 16 | 20231023 | 190800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 17 | 20231023 | 190700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 18 | 20231023 | 190600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 19 | 20231023 | 190500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 20 | 20231023 | 190400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 21 | 20231023 | 190300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 22 | 20231023 | 190200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 23 | 20231023 | 190100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 24 | 20231023 | 190000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 25 | 20231023 | 185900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 26 | 20231023 | 185800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 27 | 20231023 | 185700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 28 | 20231023 | 185600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 29 | 20231023 | 185500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 30 | 20231023 | 185400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 31 | 20231023 | 185300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 32 | 20231023 | 185200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 11244 |
| 33 | 20231023 | 185100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 34 | 20231023 | 185000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 35 | 20231023 | 184900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 36 | 20231023 | 184800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 37 | 20231023 | 184700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 38 | 20231023 | 184600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 39 | 20231023 | 184500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 40 | 20231023 | 184400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 41 | 20231023 | 184300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 42 | 20231023 | 184200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 43 | 20231023 | 184100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 44 | 20231023 | 184000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 45 | 20231023 | 183900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 46 | 20231023 | 183800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 47 | 20231023 | 183700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 48 | 20231023 | 183600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 49 | 20231023 | 183500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 50 | 20231023 | 183400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 51 | 20231023 | 183300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 52 | 20231023 | 183200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 53 | 20231023 | 183100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 54 | 20231023 | 183000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 55 | 20231023 | 182900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 56 | 20231023 | 182800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 57 | 20231023 | 182700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 58 | 20231023 | 182600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 59 | 20231023 | 182500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 60 | 20231023 | 182400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 61 | 20231023 | 182300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 62 | 20231023 | 182200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 11244 |
| 63 | 20231023 | 182100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 64 | 20231023 | 182000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 65 | 20231023 | 181900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 66 | 20231023 | 181800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 67 | 20231023 | 181700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 68 | 20231023 | 181600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 69 | 20231023 | 181500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 70 | 20231023 | 181400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 71 | 20231023 | 181300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 72 | 20231023 | 181200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 73 | 20231023 | 181100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 74 | 20231023 | 181000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 75 | 20231023 | 180900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 76 | 20231023 | 180800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 77 | 20231023 | 180700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 78 | 20231023 | 180600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 79 | 20231023 | 180500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 80 | 20231023 | 180400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 81 | 20231023 | 180300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 82 | 20231023 | 180200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 83 | 20231023 | 180100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 84 | 20231023 | 180000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 85 | 20231023 | 175900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 86 | 20231023 | 175800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 87 | 20231023 | 175700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 88 | 20231023 | 175600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 89 | 20231023 | 175500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 90 | 20231023 | 175400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 91 | 20231023 | 175300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 92 | 20231023 | 175200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 11244 |
| 93 | 20231023 | 175100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 94 | 20231023 | 175000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 95 | 20231023 | 174900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 96 | 20231023 | 174800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 97 | 20231023 | 174700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 98 | 20231023 | 174600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 99 | 20231023 | 174500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 100 | 20231023 | 174400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 101 | 20231023 | 174300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 102 | 20231023 | 174200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 103 | 20231023 | 174100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 104 | 20231023 | 174000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 105 | 20231023 | 173900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 106 | 20231023 | 173800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 107 | 20231023 | 173700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 108 | 20231023 | 173600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 109 | 20231023 | 173500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 110 | 20231023 | 173400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 111 | 20231023 | 173300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 112 | 20231023 | 173200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 113 | 20231023 | 173100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 114 | 20231023 | 173000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 115 | 20231023 | 172900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 116 | 20231023 | 172800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 117 | 20231023 | 172700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 118 | 20231023 | 172600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 119 | 20231023 | 172500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 120 | 20231023 | 172400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 121 | 20231023 | 172300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 122 | 20231023 | 172200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 11244 |
| 123 | 20231023 | 172100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 124 | 20231023 | 172000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 125 | 20231023 | 171900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 126 | 20231023 | 171800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 127 | 20231023 | 171700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 128 | 20231023 | 171600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 129 | 20231023 | 171500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 130 | 20231023 | 171400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 131 | 20231023 | 171300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 132 | 20231023 | 171200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 133 | 20231023 | 171100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 134 | 20231023 | 171000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 135 | 20231023 | 170900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 136 | 20231023 | 170800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 137 | 20231023 | 170700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 138 | 20231023 | 170600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 139 | 20231023 | 170500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 140 | 20231023 | 170400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 141 | 20231023 | 170300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 142 | 20231023 | 170200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 143 | 20231023 | 170100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 144 | 20231023 | 170000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 145 | 20231023 | 165900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 146 | 20231023 | 165800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 147 | 20231023 | 165700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 148 | 20231023 | 165600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 149 | 20231023 | 165500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 150 | 20231023 | 165400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 151 | 20231023 | 165300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 152 | 20231023 | 165200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 11244 |
| 153 | 20231023 | 165100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 154 | 20231023 | 165000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 155 | 20231023 | 164900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 156 | 20231023 | 164800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 157 | 20231023 | 164700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 158 | 20231023 | 164600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 159 | 20231023 | 164500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 160 | 20231023 | 164400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 161 | 20231023 | 164300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 162 | 20231023 | 164200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 163 | 20231023 | 164100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 164 | 20231023 | 164000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 165 | 20231023 | 163900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 166 | 20231023 | 163800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 167 | 20231023 | 163700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 168 | 20231023 | 163600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 169 | 20231023 | 163500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 170 | 20231023 | 163400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 171 | 20231023 | 163300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 172 | 20231023 | 163200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 173 | 20231023 | 163100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 174 | 20231023 | 163000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 175 | 20231023 | 162900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 176 | 20231023 | 162800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 177 | 20231023 | 162700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 178 | 20231023 | 162600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 179 | 20231023 | 162500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 180 | 20231023 | 162400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 181 | 20231023 | 162300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 182 | 20231023 | 162200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 11244 |
| 183 | 20231023 | 162100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 184 | 20231023 | 162000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 185 | 20231023 | 161900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 186 | 20231023 | 161800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 187 | 20231023 | 161700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 188 | 20231023 | 161600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 189 | 20231023 | 161500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 190 | 20231023 | 161400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 191 | 20231023 | 161300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 192 | 20231023 | 161200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 193 | 20231023 | 161100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 194 | 20231023 | 161000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 195 | 20231023 | 160900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 196 | 20231023 | 160800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 197 | 20231023 | 160700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 198 | 20231023 | 160600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 199 | 20231023 | 160500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 200 | 20231023 | 160400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 201 | 20231023 | 160300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 202 | 20231023 | 160200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 203 | 20231023 | 160100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 204 | 20231023 | 160000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 205 | 20231023 | 155900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 206 | 20231023 | 155800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 207 | 20231023 | 155700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 208 | 20231023 | 155600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 209 | 20231023 | 155500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 210 | 20231023 | 155400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 211 | 20231023 | 155300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 212 | 20231023 | 155200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 11244 |
| 213 | 20231023 | 155100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 214 | 20231023 | 155000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 215 | 20231023 | 154900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 216 | 20231023 | 154800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 217 | 20231023 | 154700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 218 | 20231023 | 154600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 219 | 20231023 | 154500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 220 | 20231023 | 154400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 221 | 20231023 | 154300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 222 | 20231023 | 154200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 223 | 20231023 | 154100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 224 | 20231023 | 154000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 225 | 20231023 | 153900 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 226 | 20231023 | 153800 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 227 | 20231023 | 153700 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 228 | 20231023 | 153600 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 229 | 20231023 | 153500 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 230 | 20231023 | 153400 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 231 | 20231023 | 153300 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 232 | 20231023 | 153200 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 233 | 20231023 | 153100 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 0 |
| 234 | 20231023 | 153000 | 1087122269 | 1533 | 1533 | 1533 | 1533 | 11244 |
| 235 | 20231023 | 152900 | 1069885217 | 1528 | 1528 | 1528 | 1528 | 0 |
| 236 | 20231023 | 152800 | 1069885217 | 1528 | 1528 | 1528 | 1528 | 0 |
| 237 | 20231023 | 152700 | 1069885217 | 1528 | 1528 | 1528 | 1528 | 0 |
| 238 | 20231023 | 152600 | 1069885217 | 1528 | 1528 | 1528 | 1528 | 0 |
| 239 | 20231023 | 152500 | 1069885217 | 1528 | 1528 | 1528 | 1528 | 0 |
| 240 | 20231023 | 152400 | 1069885217 | 1528 | 1528 | 1528 | 1528 | 0 |
| 241 | 20231023 | 152300 | 1069885217 | 1528 | 1528 | 1528 | 1528 | 0 |
| 242 | 20231023 | 152200 | 1069885217 | 1528 | 1528 | 1528 | 1528 | 0 |
| 243 | 20231023 | 152100 | 1069885217 | 1528 | 1528 | 1528 | 1528 | 0 |
| 244 | 20231023 | 152000 | 1069885217 | 1528 | 1528 | 1528 | 1528 | 0 |
| 245 | 20231023 | 151900 | 1069885217 | 1528 | 1527 | 1528 | 1527 | 962 |
| 246 | 20231023 | 151800 | 1068415880 | 1527 | 1531 | 1531 | 1527 | 6608 |
| 247 | 20231023 | 151700 | 1058320725 | 1531 | 1535 | 1535 | 1531 | 1234 |
| 248 | 20231023 | 151600 | 1056431382 | 1531 | 1536 | 1536 | 1531 | 2596 |
| 249 | 20231023 | 151500 | 1052445094 | 1537 | 1537 | 1537 | 1537 | 50 |
| 250 | 20231023 | 151400 | 1052368244 | 1537 | 1537 | 1537 | 1537 | 200 |
| 251 | 20231023 | 151300 | 1052060844 | 1538 | 1527 | 1538 | 1527 | 534 |
| 252 | 20231023 | 151200 | 1051241708 | 1527 | 1525 | 1527 | 1524 | 3257 |
| 253 | 20231023 | 151100 | 1046274518 | 1526 | 1533 | 1533 | 1526 | 3659 |
| 254 | 20231023 | 151000 | 1040676422 | 1534 | 1540 | 1540 | 1534 | 857 |
| 255 | 20231023 | 150900 | 1039361377 | 1540 | 1540 | 1540 | 1540 | 62 |
| 256 | 20231023 | 150800 | 1039265897 | 1535 | 1535 | 1535 | 1535 | 220 |
| 257 | 20231023 | 150700 | 1038928197 | 1534 | 1534 | 1534 | 1534 | 0 |
| 258 | 20231023 | 150600 | 1038928197 | 1534 | 1529 | 1534 | 1529 | 2799 |
| 259 | 20231023 | 150500 | 1034646331 | 1530 | 1528 | 1530 | 1528 | 2800 |
| 260 | 20231023 | 150400 | 1030362333 | 1530 | 1534 | 1534 | 1530 | 10053 |
| 261 | 20231023 | 150300 | 1014970344 | 1534 | 1532 | 1544 | 1532 | 306 |
| 262 | 20231023 | 150200 | 1014498404 | 1532 | 1534 | 1544 | 1532 | 5586 |
| 263 | 20231023 | 150100 | 1005939214 | 1547 | 1536 | 1547 | 1531 | 10450 |
| 264 | 20231023 | 150000 | 989891369 | 1536 | 1540 | 1540 | 1536 | 2202 |
| 265 | 20231023 | 145900 | 986503757 | 1540 | 1540 | 1540 | 1540 | 1000 |
| 266 | 20231023 | 145800 | 984963757 | 1540 | 1538 | 1540 | 1537 | 1620 |
| 267 | 20231023 | 145700 | 982470583 | 1542 | 1542 | 1542 | 1542 | 4866 |
| 268 | 20231023 | 145600 | 974967211 | 1542 | 1543 | 1543 | 1542 | 1020 |
| 269 | 20231023 | 145500 | 973393361 | 1548 | 1543 | 1548 | 1543 | 46 |
| 270 | 20231023 | 145400 | 973322378 | 1542 | 1542 | 1542 | 1542 | 1029 |
| 271 | 20231023 | 145300 | 971735660 | 1543 | 1543 | 1543 | 1543 | 7548 |
| 272 | 20231023 | 145200 | 960089096 | 1543 | 1546 | 1546 | 1542 | 3546 |
| 273 | 20231023 | 145100 | 954616111 | 1547 | 1550 | 1550 | 1542 | 1361 |
| 274 | 20231023 | 145000 | 952515641 | 1542 | 1542 | 1544 | 1542 | 1687 |
| 275 | 20231023 | 144900 | 949911764 | 1544 | 1540 | 1544 | 1540 | 8723 |
| 276 | 20231023 | 144800 | 936443456 | 1540 | 1543 | 1543 | 1540 | 4517 |
| 277 | 20231023 | 144700 | 929473731 | 1543 | 1547 | 1549 | 1543 | 1819 |
| 278 | 20231023 | 144600 | 926666412 | 1550 | 1546 | 1550 | 1546 | 629 |
| 279 | 20231023 | 144500 | 925693974 | 1546 | 1546 | 1546 | 1546 | 50 |
| 280 | 20231023 | 144400 | 925616674 | 1556 | 1554 | 1556 | 1554 | 706 |
| 281 | 20231023 | 144300 | 924518868 | 1546 | 1546 | 1546 | 1546 | 700 |
| 282 | 20231023 | 144200 | 923436668 | 1555 | 1555 | 1555 | 1555 | 1500 |
| 283 | 20231023 | 144100 | 921104168 | 1556 | 1542 | 1556 | 1542 | 2398 |
| 284 | 20231023 | 144000 | 917393711 | 1556 | 1556 | 1556 | 1554 | 1047 |
| 285 | 20231023 | 143900 | 915765685 | 1557 | 1539 | 1557 | 1538 | 3421 |
| 286 | 20231023 | 143800 | 910503162 | 1546 | 1550 | 1558 | 1538 | 1800 |
| 287 | 20231023 | 143700 | 907718887 | 1558 | 1557 | 1558 | 1547 | 2730 |
| 288 | 20231023 | 143600 | 903468230 | 1556 | 1559 | 1559 | 1545 | 4002 |
| 289 | 20231023 | 143500 | 897274114 | 1559 | 1560 | 1560 | 1545 | 7032 |
| 290 | 20231023 | 143400 | 886352983 | 1560 | 1546 | 1560 | 1546 | 20134 |
| 291 | 20231023 | 143300 | 855027385 | 1546 | 1551 | 1551 | 1546 | 767 |
| 292 | 20231023 | 143200 | 853840268 | 1551 | 1544 | 1551 | 1544 | 6040 |
| 293 | 20231023 | 143100 | 844499989 | 1544 | 1540 | 1545 | 1540 | 2709 |
| 294 | 20231023 | 143000 | 840319469 | 1540 | 1537 | 1540 | 1535 | 5786 |
| 295 | 20231023 | 142900 | 831432209 | 1537 | 1537 | 1537 | 1537 | 455 |
| 296 | 20231023 | 142800 | 830732874 | 1543 | 1544 | 1544 | 1543 | 150 |
| 297 | 20231023 | 142700 | 830501374 | 1544 | 1535 | 1545 | 1535 | 689 |
| 298 | 20231023 | 142600 | 829443438 | 1545 | 1542 | 1546 | 1542 | 607 |
| 299 | 20231023 | 142500 | 828505940 | 1542 | 1546 | 1551 | 1531 | 1358 |
| 300 | 20231023 | 142400 | 826420150 | 1551 | 1552 | 1553 | 1546 | 2057 |
| 301 | 20231023 | 142300 | 823230501 | 1552 | 1552 | 1552 | 1546 | 1550 |
| 302 | 20231023 | 142200 | 820824913 | 1546 | 1546 | 1556 | 1546 | 19445 |
| 303 | 20231023 | 142100 | 790636800 | 1546 | 1540 | 1546 | 1540 | 9289 |
| 304 | 20231023 | 142000 | 776302320 | 1540 | 1518 | 1540 | 1518 | 4655 |
| 305 | 20231023 | 141900 | 769193684 | 1518 | 1522 | 1525 | 1518 | 151 |
| 306 | 20231023 | 141800 | 768963857 | 1526 | 1527 | 1527 | 1522 | 655 |
| 307 | 20231023 | 141700 | 767963768 | 1527 | 1520 | 1527 | 1518 | 1304 |
| 308 | 20231023 | 141600 | 765975799 | 1517 | 1517 | 1517 | 1517 | 0 |
| 309 | 20231023 | 141500 | 765975799 | 1517 | 1515 | 1517 | 1515 | 617 |
| 310 | 20231023 | 141400 | 765040972 | 1515 | 1521 | 1521 | 1515 | 7085 |
| 311 | 20231023 | 141300 | 754303139 | 1525 | 1525 | 1525 | 1524 | 1093 |
| 312 | 20231023 | 141200 | 752636540 | 1525 | 1540 | 1540 | 1525 | 8028 |
| 313 | 20231023 | 141100 | 740369179 | 1540 | 1536 | 1542 | 1531 | 17327 |
| 314 | 20231023 | 141000 | 713790995 | 1542 | 1540 | 1542 | 1540 | 17168 |
| 315 | 20231023 | 140900 | 687351117 | 1543 | 1543 | 1543 | 1543 | 0 |
| 316 | 20231023 | 140800 | 687351117 | 1543 | 1539 | 1543 | 1539 | 6719 |
| 317 | 20231023 | 140700 | 676995488 | 1539 | 1526 | 1539 | 1525 | 4938 |
| 318 | 20231023 | 140600 | 669416776 | 1525 | 1530 | 1530 | 1525 | 380 |
| 319 | 20231023 | 140500 | 668837061 | 1530 | 1534 | 1534 | 1530 | 1753 |
| 320 | 20231023 | 140400 | 666153851 | 1537 | 1537 | 1537 | 1535 | 1805 |
| 321 | 20231023 | 140300 | 663381856 | 1537 | 1537 | 1537 | 1534 | 214 |
| 322 | 20231023 | 140200 | 663053028 | 1538 | 1525 | 1538 | 1525 | 3771 |
| 323 | 20231023 | 140100 | 657286926 | 1529 | 1523 | 1529 | 1522 | 1401 |
| 324 | 20231023 | 140000 | 655149705 | 1534 | 1535 | 1538 | 1534 | 7867 |
| 325 | 20231023 | 135900 | 643071993 | 1530 | 1520 | 1535 | 1515 | 10624 |
| 326 | 20231023 | 135800 | 626843500 | 1514 | 1514 | 1520 | 1514 | 478 |
| 327 | 20231023 | 135700 | 626119796 | 1520 | 1519 | 1520 | 1519 | 4404 |
| 328 | 20231023 | 135600 | 619426906 | 1519 | 1519 | 1519 | 1519 | 2 |
| 329 | 20231023 | 135500 | 619423868 | 1519 | 1515 | 1519 | 1511 | 2562 |
| 330 | 20231023 | 135400 | 615548114 | 1511 | 1510 | 1511 | 1510 | 2495 |
| 331 | 20231023 | 135300 | 611778664 | 1510 | 1512 | 1520 | 1510 | 3190 |
| 332 | 20231023 | 135200 | 606941873 | 1510 | 1505 | 1511 | 1501 | 1943 |
| 333 | 20231023 | 135100 | 604018325 | 1501 | 1503 | 1512 | 1501 | 14018 |
| 334 | 20231023 | 135000 | 582897625 | 1500 | 1499 | 1500 | 1499 | 6542 |
| 335 | 20231023 | 134900 | 573084647 | 1499 | 1498 | 1499 | 1498 | 591 |
| 336 | 20231023 | 134800 | 572199101 | 1496 | 1496 | 1496 | 1496 | 0 |
| 337 | 20231023 | 134700 | 572199101 | 1496 | 1496 | 1496 | 1496 | 1000 |
| 338 | 20231023 | 134600 | 570703101 | 1496 | 1496 | 1496 | 1496 | 1 |
| 339 | 20231023 | 134500 | 570701605 | 1491 | 1491 | 1491 | 1491 | 0 |
| 340 | 20231023 | 134400 | 570701605 | 1491 | 1491 | 1491 | 1491 | 150 |
| 341 | 20231023 | 134300 | 570477955 | 1491 | 1492 | 1492 | 1491 | 3000 |
| 342 | 20231023 | 134200 | 566004932 | 1491 | 1491 | 1491 | 1491 | 723 |
| 343 | 20231023 | 134100 | 564926939 | 1490 | 1491 | 1491 | 1490 | 103 |
| 344 | 20231023 | 134000 | 564773369 | 1497 | 1497 | 1497 | 1497 | 0 |
| 345 | 20231023 | 133900 | 564773369 | 1497 | 1491 | 1497 | 1490 | 30 |
| 346 | 20231023 | 133800 | 564728598 | 1497 | 1497 | 1497 | 1497 | 32 |
| 347 | 20231023 | 133700 | 564680694 | 1497 | 1490 | 1497 | 1490 | 2623 |
| 348 | 20231023 | 133600 | 560772284 | 1494 | 1494 | 1494 | 1494 | 0 |
| 349 | 20231023 | 133500 | 560772284 | 1494 | 1492 | 1494 | 1490 | 6911 |
| 350 | 20231023 | 133400 | 550474374 | 1497 | 1497 | 1497 | 1497 | 618 |
| 351 | 20231023 | 133300 | 549549228 | 1490 | 1490 | 1490 | 1490 | 0 |
| 352 | 20231023 | 133200 | 549549228 | 1490 | 1490 | 1490 | 1490 | 0 |
| 353 | 20231023 | 133100 | 549549228 | 1490 | 1490 | 1490 | 1490 | 2777 |
| 354 | 20231023 | 133000 | 545411498 | 1492 | 1494 | 1494 | 1492 | 213 |
| 355 | 20231023 | 132900 | 545093596 | 1494 | 1494 | 1494 | 1494 | 380 |
| 356 | 20231023 | 132800 | 544525876 | 1498 | 1498 | 1498 | 1498 | 0 |
| 357 | 20231023 | 132700 | 544525876 | 1498 | 1498 | 1498 | 1498 | 0 |
| 358 | 20231023 | 132600 | 544525876 | 1498 | 1498 | 1498 | 1498 | 0 |
| 359 | 20231023 | 132500 | 544525876 | 1498 | 1498 | 1498 | 1498 | 0 |
| 360 | 20231023 | 132400 | 544525876 | 1498 | 1498 | 1498 | 1498 | 1 |
| 361 | 20231023 | 132300 | 544524378 | 1493 | 1493 | 1493 | 1493 | 0 |
| 362 | 20231023 | 132200 | 544524378 | 1493 | 1493 | 1493 | 1493 | 0 |
| 363 | 20231023 | 132100 | 544524378 | 1493 | 1493 | 1493 | 1493 | 0 |
| 364 | 20231023 | 132000 | 544524378 | 1493 | 1497 | 1497 | 1493 | 105 |
| 365 | 20231023 | 131900 | 544367444 | 1498 | 1498 | 1498 | 1498 | 40 |
| 366 | 20231023 | 131800 | 544307524 | 1498 | 1501 | 1501 | 1498 | 202 |
| 367 | 20231023 | 131700 | 544004757 | 1504 | 1504 | 1504 | 1504 | 1 |
| 368 | 20231023 | 131600 | 544003253 | 1500 | 1504 | 1504 | 1500 | 84 |
| 369 | 20231023 | 131500 | 543877229 | 1504 | 1501 | 1504 | 1501 | 2 |
| 370 | 20231023 | 131400 | 543874224 | 1500 | 1499 | 1500 | 1499 | 1060 |
| 371 | 20231023 | 131300 | 542285082 | 1499 | 1497 | 1499 | 1497 | 180 |
| 372 | 20231023 | 131200 | 542015443 | 1497 | 1497 | 1497 | 1497 | 91 |
| 373 | 20231023 | 131100 | 541879216 | 1496 | 1496 | 1496 | 1496 | 0 |
| 374 | 20231023 | 131000 | 541879216 | 1496 | 1496 | 1496 | 1496 | 0 |
| 375 | 20231023 | 130900 | 541879216 | 1496 | 1496 | 1496 | 1496 | 0 |
| 376 | 20231023 | 130800 | 541879216 | 1496 | 1492 | 1496 | 1492 | 410 |
| 377 | 20231023 | 130700 | 541266823 | 1492 | 1492 | 1492 | 1492 | 0 |
| 378 | 20231023 | 130600 | 541266823 | 1492 | 1492 | 1492 | 1492 | 0 |
| 379 | 20231023 | 130500 | 541266823 | 1492 | 1492 | 1492 | 1492 | 70 |
| 380 | 20231023 | 130400 | 541162383 | 1493 | 1493 | 1493 | 1493 | 2 |
| 381 | 20231023 | 130300 | 541159397 | 1481 | 1481 | 1481 | 1481 | 0 |
| 382 | 20231023 | 130200 | 541159397 | 1481 | 1481 | 1481 | 1481 | 500 |
| 383 | 20231023 | 130100 | 540418897 | 1480 | 1495 | 1495 | 1478 | 174 |
| 384 | 20231023 | 130000 | 540160565 | 1496 | 1496 | 1496 | 1496 | 2 |
| 385 | 20231023 | 125900 | 540157573 | 1481 | 1481 | 1481 | 1481 | 500 |
| 386 | 20231023 | 125800 | 539417073 | 1480 | 1490 | 1498 | 1480 | 2104 |
| 387 | 20231023 | 125700 | 536297817 | 1479 | 1479 | 1479 | 1479 | 0 |
| 388 | 20231023 | 125600 | 536297817 | 1479 | 1482 | 1482 | 1479 | 375 |
| 389 | 20231023 | 125500 | 535743178 | 1461 | 1461 | 1461 | 1461 | 0 |
| 390 | 20231023 | 125400 | 535743178 | 1461 | 1498 | 1498 | 1461 | 12400 |
| 391 | 20231023 | 125300 | 517374758 | 1499 | 1499 | 1499 | 1499 | 0 |
| 392 | 20231023 | 125200 | 517374758 | 1499 | 1499 | 1499 | 1499 | 0 |
| 393 | 20231023 | 125100 | 517374758 | 1499 | 1499 | 1499 | 1499 | 0 |
| 394 | 20231023 | 125000 | 517374758 | 1499 | 1499 | 1499 | 1499 | 0 |
| 395 | 20231023 | 124900 | 517374758 | 1499 | 1499 | 1499 | 1499 | 0 |
| 396 | 20231023 | 124800 | 517374758 | 1499 | 1499 | 1499 | 1499 | 3057 |
| 397 | 20231023 | 124700 | 512792315 | 1499 | 1499 | 1499 | 1499 | 380 |
| 398 | 20231023 | 124600 | 512222695 | 1500 | 1501 | 1501 | 1500 | 344 |
| 399 | 20231023 | 124500 | 511706469 | 1501 | 1501 | 1501 | 1501 | 0 |
| 400 | 20231023 | 124400 | 511706469 | 1501 | 1501 | 1501 | 1501 | 0 |
| 401 | 20231023 | 124300 | 511706469 | 1501 | 1501 | 1501 | 1501 | 0 |
| 402 | 20231023 | 124200 | 511706469 | 1501 | 1501 | 1501 | 1501 | 0 |
| 403 | 20231023 | 124100 | 511706469 | 1501 | 1501 | 1501 | 1501 | 1 |
| 404 | 20231023 | 124000 | 511704968 | 1501 | 1501 | 1501 | 1501 | 192 |
| 405 | 20231023 | 123900 | 511416776 | 1501 | 1501 | 1501 | 1501 | 2 |
| 406 | 20231023 | 123800 | 511413774 | 1501 | 1501 | 1501 | 1501 | 19 |
| 407 | 20231023 | 123700 | 511385255 | 1501 | 1503 | 1503 | 1501 | 95 |
| 408 | 20231023 | 123600 | 511242497 | 1502 | 1503 | 1503 | 1502 | 424 |
| 409 | 20231023 | 123500 | 510605524 | 1510 | 1502 | 1510 | 1502 | 1670 |
| 410 | 20231023 | 123400 | 508088689 | 1501 | 1492 | 1501 | 1492 | 1750 |
| 411 | 20231023 | 123300 | 505470042 | 1492 | 1492 | 1492 | 1492 | 5 |
| 412 | 20231023 | 123200 | 505462582 | 1492 | 1492 | 1492 | 1492 | 0 |
| 413 | 20231023 | 123100 | 505462582 | 1492 | 1492 | 1492 | 1492 | 68 |
| 414 | 20231023 | 123000 | 505361126 | 1492 | 1492 | 1492 | 1492 | 0 |
| 415 | 20231023 | 122900 | 505361126 | 1492 | 1492 | 1492 | 1492 | 28 |
| 416 | 20231023 | 122800 | 505319350 | 1488 | 1488 | 1488 | 1488 | 50 |
| 417 | 20231023 | 122700 | 505244950 | 1490 | 1490 | 1490 | 1490 | 275 |
| 418 | 20231023 | 122600 | 504835200 | 1488 | 1488 | 1488 | 1488 | 1649 |
| 419 | 20231023 | 122500 | 502381488 | 1488 | 1490 | 1490 | 1488 | 344 |
| 420 | 20231023 | 122400 | 501869280 | 1490 | 1490 | 1490 | 1490 | 1699 |
| 421 | 20231023 | 122300 | 499337770 | 1490 | 1490 | 1490 | 1490 | 500 |
| 422 | 20231023 | 122200 | 498592770 | 1490 | 1490 | 1490 | 1490 | 24 |
| 423 | 20231023 | 122100 | 498557010 | 1491 | 1490 | 1492 | 1490 | 1799 |
| 424 | 20231023 | 122000 | 495876216 | 1490 | 1490 | 1490 | 1490 | 1508 |
| 425 | 20231023 | 121900 | 493629296 | 1490 | 1490 | 1490 | 1490 | 0 |
| 426 | 20231023 | 121800 | 493629296 | 1490 | 1491 | 1491 | 1490 | 2454 |
| 427 | 20231023 | 121700 | 489972571 | 1491 | 1491 | 1491 | 1491 | 0 |
| 428 | 20231023 | 121600 | 489972571 | 1491 | 1491 | 1491 | 1491 | 0 |
| 429 | 20231023 | 121500 | 489972571 | 1491 | 1491 | 1491 | 1491 | 30 |
| 430 | 20231023 | 121400 | 489927841 | 1491 | 1491 | 1491 | 1491 | 0 |
| 431 | 20231023 | 121300 | 489927841 | 1491 | 1491 | 1491 | 1491 | 0 |
| 432 | 20231023 | 121200 | 489927841 | 1491 | 1492 | 1492 | 1491 | 100 |
| 433 | 20231023 | 121100 | 489778730 | 1491 | 1491 | 1491 | 1491 | 540 |
| 434 | 20231023 | 121000 | 488973590 | 1496 | 1496 | 1496 | 1496 | 0 |
| 435 | 20231023 | 120900 | 488973590 | 1496 | 1496 | 1496 | 1496 | 1 |
| 436 | 20231023 | 120800 | 488972094 | 1490 | 1494 | 1494 | 1490 | 985 |
| 437 | 20231023 | 120700 | 487503232 | 1495 | 1495 | 1495 | 1495 | 0 |
| 438 | 20231023 | 120600 | 487503232 | 1495 | 1490 | 1495 | 1490 | 469 |
| 439 | 20231023 | 120500 | 486803061 | 1490 | 1490 | 1490 | 1490 | 1028 |
| 440 | 20231023 | 120400 | 485271341 | 1490 | 1491 | 1491 | 1490 | 200 |
| 441 | 20231023 | 120300 | 484973216 | 1492 | 1492 | 1492 | 1492 | 0 |
| 442 | 20231023 | 120200 | 484973216 | 1492 | 1492 | 1492 | 1492 | 0 |
| 443 | 20231023 | 120100 | 484973216 | 1492 | 1492 | 1492 | 1492 | 87 |
| 444 | 20231023 | 120000 | 484843412 | 1492 | 1492 | 1492 | 1492 | 860 |
| 445 | 20231023 | 115900 | 483560292 | 1492 | 1496 | 1496 | 1492 | 471 |
| 446 | 20231023 | 115800 | 482856802 | 1496 | 1496 | 1496 | 1496 | 0 |
| 447 | 20231023 | 115700 | 482856802 | 1496 | 1496 | 1496 | 1496 | 804 |
| 448 | 20231023 | 115600 | 481654018 | 1496 | 1496 | 1496 | 1496 | 0 |
| 449 | 20231023 | 115500 | 481654018 | 1496 | 1496 | 1497 | 1496 | 1019 |
| 450 | 20231023 | 115400 | 480129291 | 1495 | 1495 | 1495 | 1495 | 0 |
| 451 | 20231023 | 115300 | 480129291 | 1495 | 1495 | 1495 | 1495 | 500 |
| 452 | 20231023 | 115200 | 479381791 | 1500 | 1500 | 1500 | 1500 | 500 |
| 453 | 20231023 | 115100 | 478631791 | 1500 | 1500 | 1500 | 1500 | 0 |
| 454 | 20231023 | 115000 | 478631791 | 1500 | 1500 | 1500 | 1500 | 2 |
| 455 | 20231023 | 114900 | 478628791 | 1495 | 1495 | 1495 | 1495 | 0 |
| 456 | 20231023 | 114800 | 478628791 | 1495 | 1495 | 1495 | 1495 | 0 |
| 457 | 20231023 | 114700 | 478628791 | 1495 | 1495 | 1495 | 1495 | 911 |
| 458 | 20231023 | 114600 | 477266846 | 1495 | 1495 | 1495 | 1495 | 200 |
| 459 | 20231023 | 114500 | 476967846 | 1495 | 1495 | 1495 | 1495 | 10 |
| 460 | 20231023 | 114400 | 476952896 | 1495 | 1495 | 1495 | 1495 | 0 |
| 461 | 20231023 | 114300 | 476952896 | 1495 | 1495 | 1495 | 1495 | 332 |
| 462 | 20231023 | 114200 | 476456556 | 1495 | 1495 | 1495 | 1495 | 0 |
| 463 | 20231023 | 114100 | 476456556 | 1495 | 1495 | 1495 | 1495 | 20 |
| 464 | 20231023 | 114000 | 476426656 | 1500 | 1500 | 1500 | 1500 | 9852 |
| 465 | 20231023 | 113900 | 461648656 | 1503 | 1503 | 1503 | 1503 | 25 |
| 466 | 20231023 | 113800 | 461611081 | 1503 | 1503 | 1503 | 1503 | 0 |
| 467 | 20231023 | 113700 | 461611081 | 1503 | 1503 | 1503 | 1503 | 746 |
| 468 | 20231023 | 113600 | 460489843 | 1503 | 1503 | 1503 | 1503 | 311 |
| 469 | 20231023 | 113500 | 460022410 | 1503 | 1503 | 1503 | 1503 | 179 |
| 470 | 20231023 | 113400 | 459753373 | 1502 | 1502 | 1503 | 1502 | 2013 |
| 471 | 20231023 | 113300 | 456729195 | 1502 | 1501 | 1502 | 1501 | 495 |
| 472 | 20231023 | 113200 | 455986002 | 1501 | 1501 | 1501 | 1501 | 0 |
| 473 | 20231023 | 113100 | 455986002 | 1501 | 1501 | 1501 | 1501 | 4275 |
| 474 | 20231023 | 113000 | 449569227 | 1503 | 1503 | 1503 | 1503 | 206 |
| 475 | 20231023 | 112900 | 449259609 | 1503 | 1503 | 1503 | 1503 | 0 |
| 476 | 20231023 | 112800 | 449259609 | 1503 | 1503 | 1503 | 1503 | 0 |
| 477 | 20231023 | 112700 | 449259609 | 1503 | 1503 | 1503 | 1503 | 67 |
| 478 | 20231023 | 112600 | 449158908 | 1503 | 1503 | 1503 | 1503 | 109 |
| 479 | 20231023 | 112500 | 448995081 | 1503 | 1497 | 1503 | 1497 | 1169 |
| 480 | 20231023 | 112400 | 447239234 | 1498 | 1498 | 1498 | 1498 | 1469 |
| 481 | 20231023 | 112300 | 445038672 | 1500 | 1500 | 1500 | 1500 | 0 |
| 482 | 20231023 | 112200 | 445038672 | 1500 | 1503 | 1503 | 1500 | 1122 |
| 483 | 20231023 | 112100 | 443354046 | 1504 | 1504 | 1504 | 1504 | 0 |
| 484 | 20231023 | 112000 | 443354046 | 1504 | 1504 | 1504 | 1504 | 0 |
| 485 | 20231023 | 111900 | 443354046 | 1504 | 1504 | 1504 | 1504 | 34 |
| 486 | 20231023 | 111800 | 443302910 | 1505 | 1505 | 1505 | 1505 | 203 |
| 487 | 20231023 | 111700 | 442997395 | 1505 | 1510 | 1510 | 1504 | 325 |
| 488 | 20231023 | 111600 | 442506859 | 1509 | 1505 | 1509 | 1505 | 7615 |
| 489 | 20231023 | 111500 | 431028694 | 1502 | 1505 | 1505 | 1502 | 299 |
| 490 | 20231023 | 111400 | 430578849 | 1506 | 1505 | 1506 | 1505 | 1702 |
| 491 | 20231023 | 111300 | 428017058 | 1505 | 1500 | 1505 | 1499 | 7307 |
| 492 | 20231023 | 111200 | 417051622 | 1500 | 1501 | 1502 | 1500 | 613 |
| 493 | 20231023 | 111100 | 416131488 | 1501 | 1501 | 1501 | 1501 | 316 |
| 494 | 20231023 | 111000 | 415657172 | 1501 | 1501 | 1501 | 1498 | 110 |
| 495 | 20231023 | 110900 | 415492128 | 1500 | 1498 | 1500 | 1498 | 627 |
| 496 | 20231023 | 110800 | 414552254 | 1498 | 1498 | 1498 | 1495 | 123 |
| 497 | 20231023 | 110700 | 414368030 | 1498 | 1498 | 1498 | 1498 | 0 |
| 498 | 20231023 | 110600 | 414368030 | 1498 | 1495 | 1498 | 1495 | 1158 |
| 499 | 20231023 | 110500 | 412636778 | 1495 | 1495 | 1495 | 1495 | 310 |
| 500 | 20231023 | 110400 | 412173328 | 1495 | 1499 | 1499 | 1495 | 10 |
| 501 | 20231023 | 110300 | 412158350 | 1499 | 1499 | 1499 | 1499 | 103 |
| 502 | 20231023 | 110200 | 412003953 | 1500 | 1500 | 1500 | 1500 | 0 |
| 503 | 20231023 | 110100 | 412003953 | 1500 | 1500 | 1500 | 1500 | 0 |
| 504 | 20231023 | 110000 | 412003953 | 1500 | 1501 | 1501 | 1494 | 883 |
| 505 | 20231023 | 105900 | 410684247 | 1501 | 1502 | 1502 | 1501 | 1218 |
| 506 | 20231023 | 105800 | 408855989 | 1501 | 1503 | 1503 | 1500 | 2324 |
| 507 | 20231023 | 105700 | 405369115 | 1503 | 1495 | 1503 | 1495 | 501 |
| 508 | 20231023 | 105600 | 404620112 | 1495 | 1501 | 1505 | 1494 | 962 |
| 509 | 20231023 | 105500 | 403179437 | 1501 | 1504 | 1504 | 1501 | 1533 |
| 510 | 20231023 | 105400 | 400878392 | 1503 | 1502 | 1505 | 1502 | 854 |
| 511 | 20231023 | 105300 | 399594098 | 1502 | 1495 | 1502 | 1495 | 3626 |
| 512 | 20231023 | 105200 | 394157423 | 1495 | 1495 | 1495 | 1490 | 2022 |
| 513 | 20231023 | 105100 | 391135533 | 1495 | 1495 | 1495 | 1495 | 47 |
| 514 | 20231023 | 105000 | 391065268 | 1500 | 1500 | 1500 | 1500 | 1 |
| 515 | 20231023 | 104900 | 391063768 | 1500 | 1496 | 1500 | 1495 | 385 |
| 516 | 20231023 | 104800 | 390488152 | 1496 | 1496 | 1496 | 1496 | 0 |
| 517 | 20231023 | 104700 | 390488152 | 1496 | 1496 | 1496 | 1496 | 0 |
| 518 | 20231023 | 104600 | 390488152 | 1496 | 1496 | 1496 | 1496 | 51 |
| 519 | 20231023 | 104500 | 390411856 | 1497 | 1497 | 1497 | 1497 | 50 |
| 520 | 20231023 | 104400 | 390337006 | 1497 | 1501 | 1501 | 1497 | 1363 |
| 521 | 20231023 | 104300 | 388295247 | 1503 | 1503 | 1504 | 1503 | 1728 |
| 522 | 20231023 | 104200 | 385697561 | 1506 | 1506 | 1508 | 1503 | 594 |
| 523 | 20231023 | 104100 | 384802736 | 1506 | 1504 | 1506 | 1503 | 426 |
| 524 | 20231023 | 104000 | 384162041 | 1502 | 1498 | 1502 | 1498 | 3168 |
| 525 | 20231023 | 103900 | 379412569 | 1497 | 1498 | 1498 | 1497 | 103 |
| 526 | 20231023 | 103800 | 379258375 | 1497 | 1495 | 1497 | 1495 | 348 |
| 527 | 20231023 | 103700 | 378738111 | 1495 | 1496 | 1497 | 1495 | 382 |
| 528 | 20231023 | 103600 | 378166611 | 1495 | 1488 | 1495 | 1488 | 4866 |
| 529 | 20231023 | 103500 | 370918154 | 1487 | 1486 | 1487 | 1486 | 1717 |
| 530 | 20231023 | 103400 | 368365475 | 1484 | 1484 | 1484 | 1484 | 563 |
| 531 | 20231023 | 103300 | 367529983 | 1484 | 1487 | 1487 | 1484 | 1801 |
| 532 | 20231023 | 103200 | 364857293 | 1487 | 1487 | 1487 | 1487 | 1673 |
| 533 | 20231023 | 103100 | 362369542 | 1487 | 1488 | 1488 | 1487 | 199 |
| 534 | 20231023 | 103000 | 362073564 | 1488 | 1486 | 1488 | 1481 | 2037 |
| 535 | 20231023 | 102900 | 359046294 | 1487 | 1479 | 1487 | 1479 | 5717 |
| 536 | 20231023 | 102800 | 350584043 | 1478 | 1477 | 1478 | 1477 | 2840 |
| 537 | 20231023 | 102700 | 346387353 | 1468 | 1468 | 1468 | 1468 | 100 |
| 538 | 20231023 | 102600 | 346240553 | 1477 | 1476 | 1477 | 1476 | 2000 |
| 539 | 20231023 | 102500 | 343288261 | 1476 | 1468 | 1476 | 1466 | 1328 |
| 540 | 20231023 | 102400 | 341334991 | 1476 | 1465 | 1476 | 1465 | 2723 |
| 541 | 20231023 | 102300 | 337338575 | 1464 | 1464 | 1464 | 1464 | 92 |
| 542 | 20231023 | 102200 | 337203887 | 1463 | 1468 | 1468 | 1463 | 2716 |
| 543 | 20231023 | 102100 | 333228754 | 1470 | 1476 | 1476 | 1470 | 3725 |
| 544 | 20231023 | 102000 | 327742873 | 1477 | 1476 | 1477 | 1475 | 2068 |
| 545 | 20231023 | 101900 | 324690972 | 1476 | 1470 | 1476 | 1470 | 4939 |
| 546 | 20231023 | 101800 | 317428292 | 1467 | 1464 | 1467 | 1463 | 6776 |
| 547 | 20231023 | 101700 | 307501479 | 1464 | 1463 | 1464 | 1463 | 413 |
| 548 | 20231023 | 101600 | 306897246 | 1457 | 1457 | 1457 | 1457 | 0 |
| 549 | 20231023 | 101500 | 306897246 | 1457 | 1457 | 1457 | 1457 | 0 |
| 550 | 20231023 | 101400 | 306897246 | 1457 | 1457 | 1457 | 1457 | 0 |
| 551 | 20231023 | 101300 | 306897246 | 1457 | 1456 | 1457 | 1456 | 293 |
| 552 | 20231023 | 101200 | 306470428 | 1456 | 1456 | 1456 | 1456 | 10 |
| 553 | 20231023 | 101100 | 306455868 | 1455 | 1454 | 1455 | 1453 | 2110 |
| 554 | 20231023 | 101000 | 303388735 | 1455 | 1455 | 1455 | 1455 | 157 |
| 555 | 20231023 | 100900 | 303160300 | 1453 | 1456 | 1456 | 1453 | 4554 |
| 556 | 20231023 | 100800 | 296534865 | 1456 | 1456 | 1456 | 1456 | 0 |
| 557 | 20231023 | 100700 | 296534865 | 1456 | 1457 | 1457 | 1456 | 1798 |
| 558 | 20231023 | 100600 | 293916757 | 1456 | 1456 | 1464 | 1456 | 2156 |
| 559 | 20231023 | 100500 | 290777509 | 1461 | 1461 | 1465 | 1461 | 204 |
| 560 | 20231023 | 100400 | 290479449 | 1466 | 1466 | 1466 | 1465 | 646 |
| 561 | 20231023 | 100300 | 289532471 | 1466 | 1466 | 1466 | 1466 | 210 |
| 562 | 20231023 | 100200 | 289224611 | 1466 | 1465 | 1466 | 1465 | 145 |
| 563 | 20231023 | 100100 | 289012181 | 1462 | 1462 | 1462 | 1462 | 7455 |
| 564 | 20231023 | 100000 | 278112971 | 1462 | 1462 | 1463 | 1461 | 10614 |
| 565 | 20231023 | 095900 | 262595238 | 1456 | 1456 | 1456 | 1456 | 0 |
| 566 | 20231023 | 095800 | 262595238 | 1456 | 1466 | 1466 | 1456 | 1348 |
| 567 | 20231023 | 095700 | 260627576 | 1465 | 1467 | 1467 | 1465 | 5000 |
| 568 | 20231023 | 095600 | 253300870 | 1466 | 1467 | 1467 | 1466 | 980 |
| 569 | 20231023 | 095500 | 251864024 | 1465 | 1466 | 1466 | 1465 | 2903 |
| 570 | 20231023 | 095400 | 247610474 | 1466 | 1465 | 1472 | 1463 | 1152 |
| 571 | 20231023 | 095300 | 245920907 | 1465 | 1473 | 1473 | 1465 | 2492 |
| 572 | 20231023 | 095200 | 242262476 | 1476 | 1476 | 1476 | 1476 | 56 |
| 573 | 20231023 | 095100 | 242179820 | 1476 | 1475 | 1476 | 1475 | 104 |
| 574 | 20231023 | 095000 | 242026317 | 1475 | 1472 | 1475 | 1472 | 598 |
| 575 | 20231023 | 094900 | 241144956 | 1472 | 1473 | 1473 | 1472 | 459 |
| 576 | 20231023 | 094800 | 240469003 | 1473 | 1472 | 1473 | 1472 | 1810 |
| 577 | 20231023 | 094700 | 237804074 | 1477 | 1477 | 1478 | 1477 | 2667 |
| 578 | 20231023 | 094600 | 233863115 | 1478 | 1477 | 1478 | 1477 | 1382 |
| 579 | 20231023 | 094500 | 231820969 | 1477 | 1467 | 1477 | 1467 | 5227 |
| 580 | 20231023 | 094400 | 224124355 | 1471 | 1469 | 1471 | 1455 | 1002 |
| 581 | 20231023 | 094300 | 222653829 | 1472 | 1472 | 1473 | 1472 | 51 |
| 582 | 20231023 | 094200 | 222578756 | 1472 | 1470 | 1473 | 1469 | 3586 |
| 583 | 20231023 | 094100 | 217301798 | 1472 | 1475 | 1475 | 1466 | 2306 |
| 584 | 20231023 | 094000 | 213910457 | 1475 | 1460 | 1475 | 1460 | 1551 |
| 585 | 20231023 | 093900 | 211627311 | 1460 | 1450 | 1460 | 1450 | 36406 |
| 586 | 20231023 | 093800 | 158708690 | 1451 | 1450 | 1451 | 1450 | 1188 |
| 587 | 20231023 | 093700 | 156985755 | 1450 | 1450 | 1450 | 1450 | 2012 |
| 588 | 20231023 | 093600 | 154068355 | 1449 | 1449 | 1449 | 1442 | 6318 |
| 589 | 20231023 | 093500 | 144913580 | 1449 | 1449 | 1449 | 1448 | 26 |
| 590 | 20231023 | 093400 | 144875907 | 1449 | 1449 | 1449 | 1449 | 0 |
| 591 | 20231023 | 093300 | 144875907 | 1449 | 1449 | 1449 | 1449 | 10 |
| 592 | 20231023 | 093200 | 144861417 | 1440 | 1440 | 1450 | 1440 | 109 |
| 593 | 20231023 | 093100 | 144704369 | 1431 | 1431 | 1431 | 1431 | 200 |
| 594 | 20231023 | 093000 | 144418169 | 1430 | 1430 | 1430 | 1430 | 0 |
| 595 | 20231023 | 092900 | 144418169 | 1430 | 1427 | 1430 | 1427 | 1265 |
| 596 | 20231023 | 092800 | 142609417 | 1430 | 1430 | 1430 | 1430 | 1001 |
| 597 | 20231023 | 092700 | 141177987 | 1430 | 1430 | 1430 | 1430 | 0 |
| 598 | 20231023 | 092600 | 141177987 | 1430 | 1426 | 1430 | 1426 | 9578 |
| 599 | 20231023 | 092500 | 127504291 | 1427 | 1429 | 1429 | 1427 | 10716 |
| 600 | 20231023 | 092400 | 112201388 | 1429 | 1428 | 1429 | 1428 | 1293 |
| 601 | 20231023 | 092300 | 110354764 | 1428 | 1428 | 1428 | 1428 | 1004 |
| 602 | 20231023 | 092200 | 108921052 | 1430 | 1430 | 1430 | 1430 | 0 |
| 603 | 20231023 | 092100 | 108921052 | 1430 | 1429 | 1432 | 1429 | 546 |
| 604 | 20231023 | 092000 | 108140693 | 1429 | 1429 | 1429 | 1429 | 261 |
| 605 | 20231023 | 091900 | 107767724 | 1429 | 1430 | 1430 | 1429 | 9307 |
| 606 | 20231023 | 091800 | 94466971 | 1429 | 1429 | 1429 | 1429 | 0 |
| 607 | 20231023 | 091700 | 94466971 | 1429 | 1428 | 1429 | 1428 | 2849 |
| 608 | 20231023 | 091600 | 90398558 | 1429 | 1442 | 1442 | 1428 | 5148 |
| 609 | 20231023 | 091500 | 82988684 | 1443 | 1445 | 1445 | 1442 | 3792 |
| 610 | 20231023 | 091400 | 77516716 | 1444 | 1445 | 1451 | 1443 | 4113 |
| 611 | 20231023 | 091300 | 71574034 | 1452 | 1450 | 1452 | 1450 | 1746 |
| 612 | 20231023 | 091200 | 69039455 | 1444 | 1443 | 1444 | 1443 | 563 |
| 613 | 20231023 | 091100 | 68227045 | 1442 | 1442 | 1442 | 1442 | 0 |
| 614 | 20231023 | 091000 | 68227045 | 1442 | 1442 | 1442 | 1442 | 0 |
| 615 | 20231023 | 090900 | 68227045 | 1442 | 1444 | 1450 | 1442 | 9976 |
| 616 | 20231023 | 090800 | 53806812 | 1442 | 1437 | 1442 | 1436 | 1649 |
| 617 | 20231023 | 090700 | 51435136 | 1428 | 1436 | 1436 | 1428 | 5024 |
| 618 | 20231023 | 090600 | 44257640 | 1428 | 1425 | 1428 | 1420 | 1968 |
| 619 | 20231023 | 090500 | 41456899 | 1421 | 1437 | 1437 | 1421 | 1444 |
| 620 | 20231023 | 090400 | 39388827 | 1430 | 1438 | 1438 | 1430 | 833 |
| 621 | 20231023 | 090300 | 38191456 | 1439 | 1438 | 1439 | 1437 | 2225 |
| 622 | 20231023 | 090200 | 34991136 | 1419 | 1410 | 1420 | 1410 | 3103 |
| 623 | 20231023 | 090100 | 30596840 | 1420 | 1420 | 1420 | 1420 | 1740 |
| 624 | 20231023 | 090000 | 28126040 | 1420 | 1403 | 1420 | 1403 | 19012 |