30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 191100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 17144 |
| 3 | 20231023 | 191000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 4 | 20231023 | 190900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 5 | 20231023 | 190800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 6 | 20231023 | 190700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 7 | 20231023 | 190600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 8 | 20231023 | 190500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 9 | 20231023 | 190400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 10 | 20231023 | 190300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 11 | 20231023 | 190200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 12 | 20231023 | 190100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 13 | 20231023 | 190000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 14 | 20231023 | 185900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 15 | 20231023 | 185800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 16 | 20231023 | 185700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 17 | 20231023 | 185600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 18 | 20231023 | 185500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 19 | 20231023 | 185400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 20 | 20231023 | 185300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 21 | 20231023 | 185200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 22 | 20231023 | 185100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 23 | 20231023 | 185000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 24 | 20231023 | 184900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 25 | 20231023 | 184800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 26 | 20231023 | 184700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 27 | 20231023 | 184600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 28 | 20231023 | 184500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 29 | 20231023 | 184400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 30 | 20231023 | 184300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 31 | 20231023 | 184200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 32 | 20231023 | 184100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 17144 |
| 33 | 20231023 | 184000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 34 | 20231023 | 183900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 35 | 20231023 | 183800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 36 | 20231023 | 183700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 37 | 20231023 | 183600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 38 | 20231023 | 183500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 39 | 20231023 | 183400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 40 | 20231023 | 183300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 41 | 20231023 | 183200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 42 | 20231023 | 183100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 43 | 20231023 | 183000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 44 | 20231023 | 182900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 45 | 20231023 | 182800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 46 | 20231023 | 182700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 47 | 20231023 | 182600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 48 | 20231023 | 182500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 49 | 20231023 | 182400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 50 | 20231023 | 182300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 51 | 20231023 | 182200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 52 | 20231023 | 182100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 53 | 20231023 | 182000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 54 | 20231023 | 181900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 55 | 20231023 | 181800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 56 | 20231023 | 181700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 57 | 20231023 | 181600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 58 | 20231023 | 181500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 59 | 20231023 | 181400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 60 | 20231023 | 181300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 61 | 20231023 | 181200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 62 | 20231023 | 181100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 17144 |
| 63 | 20231023 | 181000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 64 | 20231023 | 180900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 65 | 20231023 | 180800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 66 | 20231023 | 180700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 67 | 20231023 | 180600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 68 | 20231023 | 180500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 69 | 20231023 | 180400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 70 | 20231023 | 180300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 71 | 20231023 | 180200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 72 | 20231023 | 180100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 73 | 20231023 | 180000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 74 | 20231023 | 175900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 75 | 20231023 | 175800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 76 | 20231023 | 175700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 77 | 20231023 | 175600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 78 | 20231023 | 175500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 79 | 20231023 | 175400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 80 | 20231023 | 175300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 81 | 20231023 | 175200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 82 | 20231023 | 175100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 83 | 20231023 | 175000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 84 | 20231023 | 174900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 85 | 20231023 | 174800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 86 | 20231023 | 174700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 87 | 20231023 | 174600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 88 | 20231023 | 174500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 89 | 20231023 | 174400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 90 | 20231023 | 174300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 91 | 20231023 | 174200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 92 | 20231023 | 174100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 17144 |
| 93 | 20231023 | 174000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 94 | 20231023 | 173900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 95 | 20231023 | 173800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 96 | 20231023 | 173700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 97 | 20231023 | 173600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 98 | 20231023 | 173500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 99 | 20231023 | 173400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 100 | 20231023 | 173300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 101 | 20231023 | 173200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 102 | 20231023 | 173100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 103 | 20231023 | 173000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 104 | 20231023 | 172900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 105 | 20231023 | 172800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 106 | 20231023 | 172700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 107 | 20231023 | 172600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 108 | 20231023 | 172500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 109 | 20231023 | 172400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 110 | 20231023 | 172300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 111 | 20231023 | 172200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 112 | 20231023 | 172100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 113 | 20231023 | 172000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 114 | 20231023 | 171900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 115 | 20231023 | 171800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 116 | 20231023 | 171700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 117 | 20231023 | 171600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 118 | 20231023 | 171500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 119 | 20231023 | 171400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 120 | 20231023 | 171300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 121 | 20231023 | 171200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 122 | 20231023 | 171100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 17144 |
| 123 | 20231023 | 171000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 124 | 20231023 | 170900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 125 | 20231023 | 170800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 126 | 20231023 | 170700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 127 | 20231023 | 170600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 128 | 20231023 | 170500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 129 | 20231023 | 170400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 130 | 20231023 | 170300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 131 | 20231023 | 170200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 132 | 20231023 | 170100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 133 | 20231023 | 170000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 134 | 20231023 | 165900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 135 | 20231023 | 165800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 136 | 20231023 | 165700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 137 | 20231023 | 165600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 138 | 20231023 | 165500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 139 | 20231023 | 165400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 140 | 20231023 | 165300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 141 | 20231023 | 165200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 142 | 20231023 | 165100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 143 | 20231023 | 165000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 144 | 20231023 | 164900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 145 | 20231023 | 164800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 146 | 20231023 | 164700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 147 | 20231023 | 164600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 148 | 20231023 | 164500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 149 | 20231023 | 164400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 150 | 20231023 | 164300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 151 | 20231023 | 164200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 152 | 20231023 | 164100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 17144 |
| 153 | 20231023 | 164000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 154 | 20231023 | 163900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 155 | 20231023 | 163800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 156 | 20231023 | 163700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 157 | 20231023 | 163600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 158 | 20231023 | 163500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 159 | 20231023 | 163400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 160 | 20231023 | 163300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 161 | 20231023 | 163200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 162 | 20231023 | 163100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 163 | 20231023 | 163000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 164 | 20231023 | 162900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 165 | 20231023 | 162800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 166 | 20231023 | 162700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 167 | 20231023 | 162600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 168 | 20231023 | 162500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 169 | 20231023 | 162400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 170 | 20231023 | 162300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 171 | 20231023 | 162200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 172 | 20231023 | 162100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 173 | 20231023 | 162000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 174 | 20231023 | 161900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 175 | 20231023 | 161800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 176 | 20231023 | 161700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 177 | 20231023 | 161600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 178 | 20231023 | 161500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 179 | 20231023 | 161400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 180 | 20231023 | 161300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 181 | 20231023 | 161200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 182 | 20231023 | 161100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 17144 |
| 183 | 20231023 | 161000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 184 | 20231023 | 160900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 185 | 20231023 | 160800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 186 | 20231023 | 160700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 187 | 20231023 | 160600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 188 | 20231023 | 160500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 189 | 20231023 | 160400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 190 | 20231023 | 160300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 191 | 20231023 | 160200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 192 | 20231023 | 160100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 193 | 20231023 | 160000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 194 | 20231023 | 155900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 195 | 20231023 | 155800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 196 | 20231023 | 155700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 197 | 20231023 | 155600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 198 | 20231023 | 155500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 199 | 20231023 | 155400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 200 | 20231023 | 155300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 201 | 20231023 | 155200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 202 | 20231023 | 155100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 203 | 20231023 | 155000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 204 | 20231023 | 154900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 205 | 20231023 | 154800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 206 | 20231023 | 154700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 207 | 20231023 | 154600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 208 | 20231023 | 154500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 209 | 20231023 | 154400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 210 | 20231023 | 154300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 211 | 20231023 | 154200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 212 | 20231023 | 154100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 17144 |
| 213 | 20231023 | 154000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 214 | 20231023 | 153900 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 215 | 20231023 | 153800 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 216 | 20231023 | 153700 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 217 | 20231023 | 153600 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 218 | 20231023 | 153500 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 219 | 20231023 | 153400 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 220 | 20231023 | 153300 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 221 | 20231023 | 153200 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 222 | 20231023 | 153100 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 223 | 20231023 | 153000 | 3142372615 | 4795 | 4795 | 4795 | 4795 | 17144 |
| 224 | 20231023 | 152900 | 3060167135 | 4780 | 4780 | 4780 | 4780 | 0 |
| 225 | 20231023 | 152800 | 3060167135 | 4780 | 4780 | 4780 | 4780 | 0 |
| 226 | 20231023 | 152700 | 3060167135 | 4780 | 4780 | 4780 | 4780 | 0 |
| 227 | 20231023 | 152600 | 3060167135 | 4780 | 4780 | 4780 | 4780 | 0 |
| 228 | 20231023 | 152500 | 3060167135 | 4780 | 4780 | 4780 | 4780 | 0 |
| 229 | 20231023 | 152400 | 3060167135 | 4780 | 4780 | 4780 | 4780 | 0 |
| 230 | 20231023 | 152300 | 3060167135 | 4780 | 4780 | 4780 | 4780 | 0 |
| 231 | 20231023 | 152200 | 3060167135 | 4780 | 4780 | 4780 | 4780 | 0 |
| 232 | 20231023 | 152100 | 3060167135 | 4780 | 4780 | 4780 | 4780 | 0 |
| 233 | 20231023 | 152000 | 3060167135 | 4780 | 4780 | 4780 | 4780 | 0 |
| 234 | 20231023 | 151900 | 3060167135 | 4780 | 4785 | 4795 | 4765 | 2157 |
| 235 | 20231023 | 151800 | 3049850730 | 4785 | 4785 | 4785 | 4775 | 631 |
| 236 | 20231023 | 151700 | 3046831645 | 4785 | 4785 | 4785 | 4770 | 1934 |
| 237 | 20231023 | 151600 | 3037584290 | 4785 | 4795 | 4800 | 4780 | 2476 |
| 238 | 20231023 | 151500 | 3025729345 | 4790 | 4790 | 4795 | 4785 | 2913 |
| 239 | 20231023 | 151400 | 3011777475 | 4790 | 4795 | 4800 | 4775 | 12540 |
| 240 | 20231023 | 151300 | 2951829225 | 4790 | 4795 | 4800 | 4790 | 2136 |
| 241 | 20231023 | 151200 | 2941581960 | 4800 | 4800 | 4800 | 4790 | 2592 |
| 242 | 20231023 | 151100 | 2929148785 | 4800 | 4795 | 4800 | 4795 | 3068 |
| 243 | 20231023 | 151000 | 2914435785 | 4790 | 4790 | 4795 | 4790 | 2841 |
| 244 | 20231023 | 150900 | 2900820460 | 4790 | 4795 | 4795 | 4790 | 2007 |
| 245 | 20231023 | 150800 | 2891200505 | 4785 | 4790 | 4800 | 4785 | 2172 |
| 246 | 20231023 | 150700 | 2880782680 | 4795 | 4795 | 4800 | 4780 | 7133 |
| 247 | 20231023 | 150600 | 2846595225 | 4795 | 4800 | 4800 | 4790 | 6214 |
| 248 | 20231023 | 150500 | 2816818320 | 4800 | 4795 | 4800 | 4790 | 2554 |
| 249 | 20231023 | 150400 | 2804571010 | 4800 | 4800 | 4800 | 4785 | 1604 |
| 250 | 20231023 | 150300 | 2796875840 | 4795 | 4790 | 4800 | 4790 | 1548 |
| 251 | 20231023 | 150200 | 2789452930 | 4790 | 4790 | 4800 | 4780 | 3734 |
| 252 | 20231023 | 150100 | 2771566445 | 4790 | 4780 | 4790 | 4780 | 3424 |
| 253 | 20231023 | 150000 | 2755186050 | 4780 | 4770 | 4780 | 4765 | 4233 |
| 254 | 20231023 | 145900 | 2734991055 | 4770 | 4770 | 4770 | 4765 | 1419 |
| 255 | 20231023 | 145800 | 2728223195 | 4765 | 4765 | 4770 | 4765 | 1803 |
| 256 | 20231023 | 145700 | 2719627650 | 4765 | 4760 | 4765 | 4760 | 1749 |
| 257 | 20231023 | 145600 | 2711297245 | 4760 | 4760 | 4765 | 4755 | 1655 |
| 258 | 20231023 | 145500 | 2703419140 | 4760 | 4765 | 4765 | 4755 | 2335 |
| 259 | 20231023 | 145400 | 2692303645 | 4765 | 4760 | 4765 | 4760 | 1837 |
| 260 | 20231023 | 145300 | 2683554660 | 4765 | 4765 | 4765 | 4760 | 3103 |
| 261 | 20231023 | 145200 | 2668777685 | 4765 | 4770 | 4770 | 4765 | 1786 |
| 262 | 20231023 | 145100 | 2660263440 | 4770 | 4755 | 4770 | 4755 | 5285 |
| 263 | 20231023 | 145000 | 2635100305 | 4755 | 4745 | 4755 | 4745 | 2771 |
| 264 | 20231023 | 144900 | 2621940625 | 4745 | 4745 | 4745 | 4740 | 2299 |
| 265 | 20231023 | 144800 | 2611032565 | 4740 | 4745 | 4745 | 4740 | 2394 |
| 266 | 20231023 | 144700 | 2599673725 | 4740 | 4745 | 4745 | 4740 | 8263 |
| 267 | 20231023 | 144600 | 2560490615 | 4740 | 4740 | 4745 | 4740 | 773 |
| 268 | 20231023 | 144500 | 2556824750 | 4740 | 4745 | 4745 | 4740 | 10589 |
| 269 | 20231023 | 144400 | 2506626935 | 4745 | 4745 | 4745 | 4745 | 1351 |
| 270 | 20231023 | 144300 | 2500216440 | 4745 | 4745 | 4745 | 4745 | 776 |
| 271 | 20231023 | 144200 | 2496534320 | 4745 | 4745 | 4745 | 4745 | 194 |
| 272 | 20231023 | 144100 | 2495613790 | 4745 | 4745 | 4745 | 4745 | 1221 |
| 273 | 20231023 | 144000 | 2489820145 | 4745 | 4750 | 4750 | 4745 | 984 |
| 274 | 20231023 | 143900 | 2485146895 | 4750 | 4750 | 4755 | 4750 | 4898 |
| 275 | 20231023 | 143800 | 2461874470 | 4745 | 4745 | 4745 | 4745 | 317 |
| 276 | 20231023 | 143700 | 2460370305 | 4750 | 4745 | 4750 | 4745 | 3669 |
| 277 | 20231023 | 143600 | 2442949895 | 4745 | 4750 | 4750 | 4745 | 328 |
| 278 | 20231023 | 143500 | 2441393285 | 4750 | 4745 | 4750 | 4745 | 273 |
| 279 | 20231023 | 143400 | 2440097880 | 4745 | 4750 | 4750 | 4745 | 6486 |
| 280 | 20231023 | 143300 | 2409318355 | 4750 | 4750 | 4755 | 4750 | 512 |
| 281 | 20231023 | 143200 | 2406886350 | 4755 | 4750 | 4755 | 4750 | 3321 |
| 282 | 20231023 | 143100 | 2391110740 | 4750 | 4750 | 4755 | 4750 | 417 |
| 283 | 20231023 | 143000 | 2389129240 | 4750 | 4755 | 4755 | 4750 | 198 |
| 284 | 20231023 | 142900 | 2388188495 | 4755 | 4755 | 4760 | 4755 | 862 |
| 285 | 20231023 | 142800 | 2384088940 | 4760 | 4760 | 4760 | 4755 | 174 |
| 286 | 20231023 | 142700 | 2383261375 | 4760 | 4755 | 4760 | 4750 | 1071 |
| 287 | 20231023 | 142600 | 2378169175 | 4755 | 4760 | 4760 | 4750 | 1421 |
| 288 | 20231023 | 142500 | 2371406480 | 4760 | 4750 | 4760 | 4750 | 2236 |
| 289 | 20231023 | 142400 | 2360773490 | 4750 | 4755 | 4755 | 4750 | 544 |
| 290 | 20231023 | 142300 | 2358187435 | 4750 | 4755 | 4755 | 4750 | 1344 |
| 291 | 20231023 | 142200 | 2351800075 | 4755 | 4755 | 4755 | 4755 | 1556 |
| 292 | 20231023 | 142100 | 2344401295 | 4750 | 4750 | 4750 | 4750 | 737 |
| 293 | 20231023 | 142000 | 2340900545 | 4750 | 4750 | 4750 | 4750 | 254 |
| 294 | 20231023 | 141900 | 2339694045 | 4750 | 4750 | 4750 | 4750 | 0 |
| 295 | 20231023 | 141800 | 2339694045 | 4750 | 4750 | 4755 | 4750 | 2743 |
| 296 | 20231023 | 141700 | 2326664295 | 4760 | 4755 | 4760 | 4755 | 702 |
| 297 | 20231023 | 141600 | 2323325565 | 4755 | 4750 | 4755 | 4750 | 3264 |
| 298 | 20231023 | 141500 | 2307808060 | 4750 | 4750 | 4755 | 4750 | 394 |
| 299 | 20231023 | 141400 | 2305935815 | 4750 | 4750 | 4755 | 4750 | 767 |
| 300 | 20231023 | 141300 | 2302291820 | 4750 | 4755 | 4755 | 4750 | 571 |
| 301 | 20231023 | 141200 | 2299578020 | 4755 | 4755 | 4755 | 4755 | 3458 |
| 302 | 20231023 | 141100 | 2283135230 | 4750 | 4750 | 4755 | 4750 | 788 |
| 303 | 20231023 | 141000 | 2279389860 | 4750 | 4750 | 4755 | 4750 | 4765 |
| 304 | 20231023 | 140900 | 2256755365 | 4755 | 4750 | 4755 | 4750 | 304 |
| 305 | 20231023 | 140800 | 2255310225 | 4755 | 4755 | 4755 | 4755 | 67 |
| 306 | 20231023 | 140700 | 2254991640 | 4755 | 4755 | 4755 | 4755 | 292 |
| 307 | 20231023 | 140600 | 2253603180 | 4755 | 4755 | 4755 | 4755 | 392 |
| 308 | 20231023 | 140500 | 2251739220 | 4750 | 4750 | 4755 | 4750 | 399 |
| 309 | 20231023 | 140400 | 2249843125 | 4755 | 4755 | 4755 | 4755 | 2155 |
| 310 | 20231023 | 140300 | 2239596100 | 4755 | 4750 | 4755 | 4750 | 30 |
| 311 | 20231023 | 140200 | 2239453455 | 4750 | 4755 | 4755 | 4750 | 6455 |
| 312 | 20231023 | 140100 | 2208760015 | 4755 | 4755 | 4755 | 4755 | 149 |
| 313 | 20231023 | 140000 | 2208051520 | 4750 | 4750 | 4755 | 4750 | 290 |
| 314 | 20231023 | 135900 | 2206673275 | 4750 | 4750 | 4755 | 4750 | 3113 |
| 315 | 20231023 | 135800 | 2191883205 | 4755 | 4755 | 4755 | 4750 | 392 |
| 316 | 20231023 | 135700 | 2190019645 | 4750 | 4755 | 4755 | 4750 | 205 |
| 317 | 20231023 | 135600 | 2189045145 | 4755 | 4755 | 4755 | 4755 | 221 |
| 318 | 20231023 | 135500 | 2187994290 | 4755 | 4755 | 4755 | 4755 | 220 |
| 319 | 20231023 | 135400 | 2186948190 | 4750 | 4755 | 4755 | 4750 | 155 |
| 320 | 20231023 | 135300 | 2186211780 | 4750 | 4755 | 4755 | 4750 | 2037 |
| 321 | 20231023 | 135200 | 2176535185 | 4750 | 4755 | 4755 | 4750 | 569 |
| 322 | 20231023 | 135100 | 2173829690 | 4755 | 4750 | 4755 | 4750 | 202 |
| 323 | 20231023 | 135000 | 2172869440 | 4755 | 4755 | 4755 | 4750 | 881 |
| 324 | 20231023 | 134900 | 2168683085 | 4755 | 4755 | 4755 | 4755 | 740 |
| 325 | 20231023 | 134800 | 2165164385 | 4755 | 4755 | 4755 | 4755 | 81 |
| 326 | 20231023 | 134700 | 2164779230 | 4755 | 4755 | 4755 | 4755 | 705 |
| 327 | 20231023 | 134600 | 2161426955 | 4755 | 4760 | 4760 | 4755 | 885 |
| 328 | 20231023 | 134500 | 2157217960 | 4760 | 4755 | 4760 | 4755 | 739 |
| 329 | 20231023 | 134400 | 2153704005 | 4755 | 4755 | 4755 | 4755 | 65 |
| 330 | 20231023 | 134300 | 2153394930 | 4755 | 4755 | 4755 | 4755 | 4268 |
| 331 | 20231023 | 134200 | 2133100590 | 4760 | 4760 | 4760 | 4760 | 150 |
| 332 | 20231023 | 134100 | 2132386590 | 4760 | 4760 | 4760 | 4755 | 1116 |
| 333 | 20231023 | 134000 | 2127079090 | 4760 | 4760 | 4760 | 4755 | 287 |
| 334 | 20231023 | 133900 | 2125713495 | 4760 | 4760 | 4760 | 4755 | 5094 |
| 335 | 20231023 | 133800 | 2101491340 | 4760 | 4760 | 4760 | 4760 | 53 |
| 336 | 20231023 | 133700 | 2101239060 | 4760 | 4760 | 4760 | 4755 | 1287 |
| 337 | 20231023 | 133600 | 2095113380 | 4760 | 4760 | 4765 | 4755 | 1119 |
| 338 | 20231023 | 133500 | 2089788200 | 4765 | 4765 | 4765 | 4760 | 3003 |
| 339 | 20231023 | 133400 | 2075493260 | 4765 | 4765 | 4765 | 4765 | 2000 |
| 340 | 20231023 | 133300 | 2065963260 | 4770 | 4770 | 4770 | 4770 | 51 |
| 341 | 20231023 | 133200 | 2065719990 | 4770 | 4770 | 4770 | 4770 | 530 |
| 342 | 20231023 | 133100 | 2063191890 | 4770 | 4775 | 4775 | 4770 | 39 |
| 343 | 20231023 | 133000 | 2063005810 | 4775 | 4770 | 4775 | 4770 | 1985 |
| 344 | 20231023 | 132900 | 2053534260 | 4770 | 4775 | 4775 | 4770 | 1722 |
| 345 | 20231023 | 132800 | 2045319315 | 4770 | 4775 | 4775 | 4770 | 1022 |
| 346 | 20231023 | 132700 | 2040441855 | 4775 | 4775 | 4775 | 4775 | 471 |
| 347 | 20231023 | 132600 | 2038192830 | 4775 | 4775 | 4775 | 4770 | 472 |
| 348 | 20231023 | 132500 | 2035939395 | 4775 | 4775 | 4775 | 4770 | 604 |
| 349 | 20231023 | 132400 | 2033056295 | 4775 | 4775 | 4775 | 4775 | 110 |
| 350 | 20231023 | 132300 | 2032531045 | 4775 | 4775 | 4775 | 4775 | 21 |
| 351 | 20231023 | 132200 | 2032430770 | 4775 | 4780 | 4780 | 4775 | 2507 |
| 352 | 20231023 | 132100 | 2020458845 | 4780 | 4780 | 4780 | 4780 | 170 |
| 353 | 20231023 | 132000 | 2019646245 | 4780 | 4775 | 4780 | 4775 | 582 |
| 354 | 20231023 | 131900 | 2016866290 | 4780 | 4780 | 4780 | 4775 | 580 |
| 355 | 20231023 | 131800 | 2014095465 | 4780 | 4780 | 4780 | 4780 | 3 |
| 356 | 20231023 | 131700 | 2014081125 | 4775 | 4780 | 4780 | 4775 | 45 |
| 357 | 20231023 | 131600 | 2013866205 | 4775 | 4785 | 4785 | 4775 | 5440 |
| 358 | 20231023 | 131500 | 1987864985 | 4795 | 4790 | 4795 | 4790 | 386 |
| 359 | 20231023 | 131400 | 1986015270 | 4790 | 4785 | 4790 | 4785 | 1532 |
| 360 | 20231023 | 131300 | 1978682610 | 4785 | 4785 | 4785 | 4785 | 103 |
| 361 | 20231023 | 131200 | 1978189755 | 4785 | 4775 | 4785 | 4775 | 2598 |
| 362 | 20231023 | 131100 | 1965774425 | 4775 | 4770 | 4775 | 4770 | 287 |
| 363 | 20231023 | 131000 | 1964404005 | 4770 | 4770 | 4770 | 4770 | 429 |
| 364 | 20231023 | 130900 | 1962357675 | 4770 | 4770 | 4770 | 4770 | 4681 |
| 365 | 20231023 | 130800 | 1940029305 | 4770 | 4765 | 4770 | 4765 | 579 |
| 366 | 20231023 | 130700 | 1937268095 | 4765 | 4765 | 4765 | 4765 | 100 |
| 367 | 20231023 | 130600 | 1936791595 | 4770 | 4765 | 4770 | 4765 | 288 |
| 368 | 20231023 | 130500 | 1935419215 | 4765 | 4765 | 4765 | 4765 | 1199 |
| 369 | 20231023 | 130400 | 1929705980 | 4770 | 4770 | 4770 | 4770 | 16 |
| 370 | 20231023 | 130300 | 1929629660 | 4765 | 4760 | 4770 | 4760 | 5169 |
| 371 | 20231023 | 130200 | 1905019700 | 4765 | 4765 | 4765 | 4765 | 93 |
| 372 | 20231023 | 130100 | 1904576555 | 4765 | 4765 | 4765 | 4765 | 297 |
| 373 | 20231023 | 130000 | 1903161350 | 4770 | 4760 | 4770 | 4760 | 1211 |
| 374 | 20231023 | 125900 | 1897395875 | 4760 | 4755 | 4760 | 4755 | 817 |
| 375 | 20231023 | 125800 | 1893507970 | 4760 | 4760 | 4760 | 4760 | 209 |
| 376 | 20231023 | 125700 | 1892513130 | 4760 | 4760 | 4760 | 4760 | 138 |
| 377 | 20231023 | 125600 | 1891856250 | 4760 | 4760 | 4760 | 4755 | 390 |
| 378 | 20231023 | 125500 | 1890000375 | 4760 | 4760 | 4760 | 4760 | 348 |
| 379 | 20231023 | 125400 | 1888343895 | 4760 | 4760 | 4760 | 4755 | 582 |
| 380 | 20231023 | 125300 | 1885574260 | 4760 | 4755 | 4760 | 4755 | 615 |
| 381 | 20231023 | 125200 | 1882647000 | 4760 | 4760 | 4760 | 4760 | 258 |
| 382 | 20231023 | 125100 | 1881418920 | 4755 | 4760 | 4760 | 4755 | 481 |
| 383 | 20231023 | 125000 | 1879129825 | 4755 | 4760 | 4760 | 4755 | 239 |
| 384 | 20231023 | 124900 | 1877992400 | 4760 | 4760 | 4760 | 4755 | 362 |
| 385 | 20231023 | 124800 | 1876269920 | 4755 | 4760 | 4760 | 4755 | 599 |
| 386 | 20231023 | 124700 | 1873418690 | 4760 | 4755 | 4760 | 4755 | 373 |
| 387 | 20231023 | 124600 | 1871643720 | 4760 | 4760 | 4760 | 4760 | 375 |
| 388 | 20231023 | 124500 | 1869858720 | 4760 | 4760 | 4760 | 4760 | 449 |
| 389 | 20231023 | 124400 | 1867721480 | 4755 | 4760 | 4760 | 4755 | 368 |
| 390 | 20231023 | 124300 | 1865971075 | 4760 | 4760 | 4760 | 4755 | 115 |
| 391 | 20231023 | 124200 | 1865424060 | 4760 | 4760 | 4760 | 4755 | 976 |
| 392 | 20231023 | 124100 | 1860782170 | 4755 | 4760 | 4760 | 4755 | 1839 |
| 393 | 20231023 | 124000 | 1852030035 | 4760 | 4760 | 4760 | 4760 | 1075 |
| 394 | 20231023 | 123900 | 1846913035 | 4765 | 4760 | 4765 | 4760 | 596 |
| 395 | 20231023 | 123800 | 1844075435 | 4760 | 4765 | 4765 | 4760 | 158 |
| 396 | 20231023 | 123700 | 1843322815 | 4760 | 4765 | 4765 | 4760 | 567 |
| 397 | 20231023 | 123600 | 1840621555 | 4760 | 4765 | 4765 | 4760 | 126 |
| 398 | 20231023 | 123500 | 1840021170 | 4765 | 4765 | 4765 | 4760 | 578 |
| 399 | 20231023 | 123400 | 1837269330 | 4765 | 4765 | 4765 | 4765 | 228 |
| 400 | 20231023 | 123300 | 1836182910 | 4765 | 4760 | 4765 | 4760 | 786 |
| 401 | 20231023 | 123200 | 1832438190 | 4765 | 4765 | 4765 | 4765 | 3 |
| 402 | 20231023 | 123100 | 1832423895 | 4765 | 4765 | 4765 | 4765 | 199 |
| 403 | 20231023 | 123000 | 1831475660 | 4760 | 4760 | 4765 | 4760 | 221 |
| 404 | 20231023 | 122900 | 1830423415 | 4760 | 4765 | 4765 | 4760 | 202 |
| 405 | 20231023 | 122800 | 1829461885 | 4765 | 4765 | 4765 | 4760 | 152 |
| 406 | 20231023 | 122700 | 1828738135 | 4765 | 4765 | 4765 | 4765 | 261 |
| 407 | 20231023 | 122600 | 1827494470 | 4765 | 4760 | 4765 | 4760 | 4738 |
| 408 | 20231023 | 122500 | 1804918085 | 4760 | 4760 | 4760 | 4760 | 2064 |
| 409 | 20231023 | 122400 | 1795093445 | 4760 | 4765 | 4765 | 4760 | 161 |
| 410 | 20231023 | 122300 | 1794327065 | 4765 | 4760 | 4765 | 4760 | 2551 |
| 411 | 20231023 | 122200 | 1782182755 | 4765 | 4760 | 4765 | 4760 | 272 |
| 412 | 20231023 | 122100 | 1780886820 | 4760 | 4765 | 4765 | 4760 | 326 |
| 413 | 20231023 | 122000 | 1779334180 | 4765 | 4765 | 4765 | 4765 | 110 |
| 414 | 20231023 | 121900 | 1778810030 | 4765 | 4760 | 4765 | 4760 | 367 |
| 415 | 20231023 | 121800 | 1777061855 | 4760 | 4765 | 4765 | 4760 | 1847 |
| 416 | 20231023 | 121700 | 1768261330 | 4765 | 4765 | 4765 | 4765 | 157 |
| 417 | 20231023 | 121600 | 1767513225 | 4760 | 4760 | 4760 | 4755 | 1358 |
| 418 | 20231023 | 121500 | 1761050340 | 4760 | 4760 | 4760 | 4755 | 688 |
| 419 | 20231023 | 121400 | 1757776960 | 4760 | 4755 | 4760 | 4755 | 446 |
| 420 | 20231023 | 121300 | 1755655130 | 4760 | 4760 | 4760 | 4760 | 181 |
| 421 | 20231023 | 121200 | 1754793570 | 4760 | 4755 | 4760 | 4755 | 889 |
| 422 | 20231023 | 121100 | 1750566275 | 4755 | 4755 | 4755 | 4750 | 1093 |
| 423 | 20231023 | 121000 | 1745371750 | 4755 | 4760 | 4760 | 4755 | 2206 |
| 424 | 20231023 | 120900 | 1734871195 | 4760 | 4755 | 4760 | 4750 | 5999 |
| 425 | 20231023 | 120800 | 1706348080 | 4755 | 4750 | 4755 | 4750 | 1503 |
| 426 | 20231023 | 120700 | 1699201570 | 4750 | 4755 | 4755 | 4750 | 3973 |
| 427 | 20231023 | 120600 | 1680319175 | 4760 | 4760 | 4760 | 4760 | 897 |
| 428 | 20231023 | 120500 | 1676049455 | 4760 | 4760 | 4760 | 4760 | 1321 |
| 429 | 20231023 | 120400 | 1669761495 | 4760 | 4765 | 4765 | 4760 | 1374 |
| 430 | 20231023 | 120300 | 1663214635 | 4765 | 4765 | 4770 | 4765 | 631 |
| 431 | 20231023 | 120200 | 1660207790 | 4770 | 4780 | 4780 | 4770 | 4185 |
| 432 | 20231023 | 120100 | 1640221465 | 4785 | 4785 | 4785 | 4785 | 185 |
| 433 | 20231023 | 120000 | 1639336240 | 4785 | 4785 | 4785 | 4785 | 11 |
| 434 | 20231023 | 115900 | 1639283605 | 4780 | 4785 | 4785 | 4780 | 513 |
| 435 | 20231023 | 115800 | 1636830110 | 4785 | 4785 | 4785 | 4785 | 204 |
| 436 | 20231023 | 115700 | 1635853970 | 4780 | 4780 | 4785 | 4780 | 1780 |
| 437 | 20231023 | 115600 | 1627345520 | 4780 | 4780 | 4780 | 4780 | 200 |
| 438 | 20231023 | 115500 | 1626389520 | 4785 | 4780 | 4785 | 4780 | 1645 |
| 439 | 20231023 | 115400 | 1618523735 | 4785 | 4780 | 4785 | 4780 | 2756 |
| 440 | 20231023 | 115300 | 1605338775 | 4780 | 4780 | 4785 | 4780 | 532 |
| 441 | 20231023 | 115200 | 1602795055 | 4780 | 4785 | 4785 | 4780 | 321 |
| 442 | 20231023 | 115100 | 1601260670 | 4785 | 4780 | 4785 | 4780 | 569 |
| 443 | 20231023 | 115000 | 1598539565 | 4780 | 4785 | 4785 | 4780 | 716 |
| 444 | 20231023 | 114900 | 1595116890 | 4785 | 4785 | 4785 | 4780 | 177 |
| 445 | 20231023 | 114800 | 1594269995 | 4780 | 4780 | 4785 | 4780 | 1106 |
| 446 | 20231023 | 114700 | 1588983305 | 4785 | 4785 | 4785 | 4785 | 853 |
| 447 | 20231023 | 114600 | 1584901700 | 4785 | 4785 | 4785 | 4785 | 740 |
| 448 | 20231023 | 114500 | 1581360800 | 4790 | 4790 | 4790 | 4785 | 273 |
| 449 | 20231023 | 114400 | 1580053640 | 4785 | 4790 | 4790 | 4785 | 2114 |
| 450 | 20231023 | 114300 | 1569937670 | 4785 | 4790 | 4790 | 4785 | 582 |
| 451 | 20231023 | 114200 | 1567150600 | 4790 | 4790 | 4790 | 4785 | 239 |
| 452 | 20231023 | 114100 | 1566006570 | 4790 | 4785 | 4790 | 4785 | 97 |
| 453 | 20231023 | 114000 | 1565542410 | 4785 | 4785 | 4785 | 4785 | 2302 |
| 454 | 20231023 | 113900 | 1554527340 | 4780 | 4780 | 4780 | 4780 | 10 |
| 455 | 20231023 | 113800 | 1554479540 | 4785 | 4780 | 4785 | 4780 | 2241 |
| 456 | 20231023 | 113700 | 1543757400 | 4780 | 4785 | 4785 | 4780 | 1072 |
| 457 | 20231023 | 113600 | 1538631415 | 4785 | 4785 | 4785 | 4780 | 2332 |
| 458 | 20231023 | 113500 | 1527479335 | 4785 | 4780 | 4785 | 4780 | 490 |
| 459 | 20231023 | 113400 | 1525135080 | 4785 | 4790 | 4790 | 4785 | 8791 |
| 460 | 20231023 | 113300 | 1483038825 | 4790 | 4790 | 4795 | 4790 | 416 |
| 461 | 20231023 | 113200 | 1481044775 | 4795 | 4795 | 4795 | 4795 | 286 |
| 462 | 20231023 | 113100 | 1479673405 | 4790 | 4795 | 4795 | 4790 | 199 |
| 463 | 20231023 | 113000 | 1478719730 | 4795 | 4795 | 4795 | 4790 | 337 |
| 464 | 20231023 | 112900 | 1477104065 | 4795 | 4800 | 4800 | 4795 | 13794 |
| 465 | 20231023 | 112800 | 1410902835 | 4800 | 4805 | 4805 | 4800 | 462 |
| 466 | 20231023 | 112700 | 1408684870 | 4805 | 4805 | 4805 | 4800 | 739 |
| 467 | 20231023 | 112600 | 1405135845 | 4805 | 4805 | 4805 | 4800 | 546 |
| 468 | 20231023 | 112500 | 1402512875 | 4805 | 4805 | 4805 | 4805 | 361 |
| 469 | 20231023 | 112400 | 1400778270 | 4800 | 4805 | 4805 | 4800 | 1178 |
| 470 | 20231023 | 112300 | 1395123315 | 4805 | 4805 | 4805 | 4805 | 509 |
| 471 | 20231023 | 112200 | 1392677570 | 4805 | 4810 | 4815 | 4805 | 1559 |
| 472 | 20231023 | 112100 | 1385180290 | 4815 | 4815 | 4815 | 4815 | 249 |
| 473 | 20231023 | 112000 | 1383981355 | 4815 | 4810 | 4815 | 4810 | 183 |
| 474 | 20231023 | 111900 | 1383100460 | 4810 | 4805 | 4810 | 4800 | 16211 |
| 475 | 20231023 | 111800 | 1305189880 | 4805 | 4800 | 4805 | 4800 | 774 |
| 476 | 20231023 | 111700 | 1301474120 | 4800 | 4805 | 4805 | 4800 | 3817 |
| 477 | 20231023 | 111600 | 1283133940 | 4805 | 4805 | 4810 | 4805 | 1200 |
| 478 | 20231023 | 111500 | 1277367260 | 4805 | 4810 | 4810 | 4805 | 6122 |
| 479 | 20231023 | 111400 | 1247922835 | 4815 | 4815 | 4815 | 4810 | 687 |
| 480 | 20231023 | 111300 | 1244615305 | 4815 | 4820 | 4820 | 4815 | 4309 |
| 481 | 20231023 | 111200 | 1223866835 | 4815 | 4815 | 4815 | 4815 | 270 |
| 482 | 20231023 | 111100 | 1222566785 | 4820 | 4820 | 4820 | 4820 | 671 |
| 483 | 20231023 | 111000 | 1219332565 | 4815 | 4815 | 4820 | 4815 | 282 |
| 484 | 20231023 | 110900 | 1217974730 | 4815 | 4815 | 4820 | 4815 | 429 |
| 485 | 20231023 | 110800 | 1215908465 | 4815 | 4815 | 4820 | 4815 | 528 |
| 486 | 20231023 | 110700 | 1213365010 | 4810 | 4815 | 4820 | 4810 | 561 |
| 487 | 20231023 | 110600 | 1210664235 | 4815 | 4815 | 4815 | 4810 | 3398 |
| 488 | 20231023 | 110500 | 1194303120 | 4815 | 4815 | 4815 | 4810 | 622 |
| 489 | 20231023 | 110400 | 1191309040 | 4815 | 4835 | 4835 | 4815 | 16779 |
| 490 | 20231023 | 110300 | 1110325830 | 4835 | 4835 | 4835 | 4835 | 1594 |
| 491 | 20231023 | 110200 | 1102618840 | 4840 | 4840 | 4840 | 4840 | 74 |
| 492 | 20231023 | 110100 | 1102260680 | 4835 | 4835 | 4840 | 4835 | 1081 |
| 493 | 20231023 | 110000 | 1097033660 | 4840 | 4835 | 4840 | 4835 | 855 |
| 494 | 20231023 | 105900 | 1092899185 | 4840 | 4840 | 4840 | 4835 | 167 |
| 495 | 20231023 | 105800 | 1092090950 | 4840 | 4840 | 4840 | 4840 | 183 |
| 496 | 20231023 | 105700 | 1091205230 | 4835 | 4835 | 4835 | 4835 | 3021 |
| 497 | 20231023 | 105600 | 1076598695 | 4835 | 4835 | 4835 | 4835 | 353 |
| 498 | 20231023 | 105500 | 1074891940 | 4835 | 4845 | 4845 | 4830 | 10289 |
| 499 | 20231023 | 105400 | 1025139170 | 4840 | 4850 | 4850 | 4840 | 11211 |
| 500 | 20231023 | 105300 | 970870995 | 4850 | 4850 | 4850 | 4845 | 174 |
| 501 | 20231023 | 105200 | 970027140 | 4850 | 4850 | 4850 | 4850 | 57 |
| 502 | 20231023 | 105100 | 969750690 | 4845 | 4845 | 4850 | 4845 | 3442 |
| 503 | 20231023 | 105000 | 953074105 | 4845 | 4845 | 4845 | 4845 | 251 |
| 504 | 20231023 | 104900 | 951858010 | 4845 | 4845 | 4845 | 4845 | 286 |
| 505 | 20231023 | 104800 | 950472340 | 4840 | 4845 | 4845 | 4840 | 1832 |
| 506 | 20231023 | 104700 | 941604880 | 4845 | 4845 | 4845 | 4845 | 251 |
| 507 | 20231023 | 104600 | 940388785 | 4845 | 4845 | 4845 | 4845 | 292 |
| 508 | 20231023 | 104500 | 938974045 | 4845 | 4845 | 4845 | 4845 | 77 |
| 509 | 20231023 | 104400 | 938600980 | 4845 | 4845 | 4845 | 4845 | 138 |
| 510 | 20231023 | 104300 | 937932370 | 4845 | 4845 | 4845 | 4845 | 1608 |
| 511 | 20231023 | 104200 | 930141610 | 4845 | 4840 | 4845 | 4840 | 542 |
| 512 | 20231023 | 104100 | 927517875 | 4840 | 4845 | 4845 | 4840 | 1813 |
| 513 | 20231023 | 104000 | 918741970 | 4845 | 4845 | 4845 | 4845 | 797 |
| 514 | 20231023 | 103900 | 914880505 | 4840 | 4845 | 4845 | 4840 | 288 |
| 515 | 20231023 | 103800 | 913486145 | 4845 | 4855 | 4855 | 4845 | 960 |
| 516 | 20231023 | 103700 | 908829485 | 4855 | 4855 | 4860 | 4855 | 196 |
| 517 | 20231023 | 103600 | 907877480 | 4855 | 4845 | 4860 | 4845 | 3772 |
| 518 | 20231023 | 103500 | 889581175 | 4845 | 4845 | 4845 | 4845 | 104 |
| 519 | 20231023 | 103400 | 889077295 | 4845 | 4840 | 4845 | 4840 | 556 |
| 520 | 20231023 | 103300 | 886383490 | 4840 | 4845 | 4845 | 4840 | 201 |
| 521 | 20231023 | 103200 | 885410145 | 4845 | 4845 | 4845 | 4840 | 381 |
| 522 | 20231023 | 103100 | 883565490 | 4845 | 4845 | 4845 | 4845 | 82 |
| 523 | 20231023 | 103000 | 883168200 | 4840 | 4840 | 4845 | 4840 | 766 |
| 524 | 20231023 | 102900 | 879460440 | 4840 | 4855 | 4855 | 4840 | 2168 |
| 525 | 20231023 | 102800 | 868955290 | 4855 | 4855 | 4855 | 4850 | 204 |
| 526 | 20231023 | 102700 | 867965330 | 4855 | 4865 | 4865 | 4855 | 207 |
| 527 | 20231023 | 102600 | 866959235 | 4860 | 4860 | 4860 | 4855 | 380 |
| 528 | 20231023 | 102500 | 865112630 | 4855 | 4850 | 4855 | 4850 | 827 |
| 529 | 20231023 | 102400 | 861099490 | 4845 | 4845 | 4845 | 4840 | 1987 |
| 530 | 20231023 | 102300 | 851473175 | 4840 | 4840 | 4840 | 4840 | 680 |
| 531 | 20231023 | 102200 | 848181975 | 4840 | 4840 | 4840 | 4840 | 3441 |
| 532 | 20231023 | 102100 | 831527535 | 4845 | 4855 | 4855 | 4845 | 3182 |
| 533 | 20231023 | 102000 | 816097495 | 4860 | 4860 | 4860 | 4855 | 671 |
| 534 | 20231023 | 101900 | 812837220 | 4855 | 4865 | 4865 | 4855 | 728 |
| 535 | 20231023 | 101800 | 809299035 | 4865 | 4865 | 4865 | 4865 | 304 |
| 536 | 20231023 | 101700 | 807820075 | 4860 | 4855 | 4860 | 4855 | 353 |
| 537 | 20231023 | 101600 | 806104995 | 4855 | 4850 | 4855 | 4850 | 683 |
| 538 | 20231023 | 101500 | 802791945 | 4850 | 4850 | 4850 | 4845 | 1209 |
| 539 | 20231023 | 101400 | 796929295 | 4850 | 4855 | 4860 | 4850 | 1799 |
| 540 | 20231023 | 101300 | 788202820 | 4850 | 4850 | 4850 | 4850 | 510 |
| 541 | 20231023 | 101200 | 785729320 | 4850 | 4845 | 4850 | 4845 | 234 |
| 542 | 20231023 | 101100 | 784594670 | 4845 | 4845 | 4850 | 4845 | 112 |
| 543 | 20231023 | 101000 | 784052025 | 4850 | 4850 | 4850 | 4850 | 70 |
| 544 | 20231023 | 100900 | 783712525 | 4845 | 4845 | 4850 | 4840 | 343 |
| 545 | 20231023 | 100800 | 782050895 | 4845 | 4845 | 4845 | 4845 | 1152 |
| 546 | 20231023 | 100700 | 776469455 | 4845 | 4845 | 4845 | 4845 | 503 |
| 547 | 20231023 | 100600 | 774032420 | 4845 | 4845 | 4845 | 4840 | 429 |
| 548 | 20231023 | 100500 | 771954945 | 4845 | 4845 | 4845 | 4840 | 490 |
| 549 | 20231023 | 100400 | 769580905 | 4840 | 4845 | 4845 | 4840 | 1670 |
| 550 | 20231023 | 100300 | 761490535 | 4845 | 4870 | 4870 | 4840 | 8576 |
| 551 | 20231023 | 100200 | 719878505 | 4870 | 4875 | 4880 | 4870 | 641 |
| 552 | 20231023 | 100100 | 716756230 | 4875 | 4870 | 4875 | 4870 | 1488 |
| 553 | 20231023 | 100000 | 709505055 | 4870 | 4875 | 4875 | 4870 | 1708 |
| 554 | 20231023 | 095900 | 701185120 | 4875 | 4880 | 4880 | 4875 | 484 |
| 555 | 20231023 | 095800 | 698825595 | 4880 | 4880 | 4880 | 4880 | 6 |
| 556 | 20231023 | 095700 | 698796315 | 4880 | 4880 | 4880 | 4880 | 174 |
| 557 | 20231023 | 095600 | 697947195 | 4875 | 4875 | 4875 | 4870 | 902 |
| 558 | 20231023 | 095500 | 693549965 | 4875 | 4875 | 4875 | 4875 | 307 |
| 559 | 20231023 | 095400 | 692053340 | 4875 | 4875 | 4875 | 4870 | 242 |
| 560 | 20231023 | 095300 | 690873840 | 4870 | 4875 | 4875 | 4870 | 566 |
| 561 | 20231023 | 095200 | 688116390 | 4875 | 4890 | 4890 | 4875 | 1038 |
| 562 | 20231023 | 095100 | 683050190 | 4890 | 4895 | 4895 | 4890 | 1558 |
| 563 | 20231023 | 095000 | 675426605 | 4890 | 4895 | 4895 | 4890 | 151 |
| 564 | 20231023 | 094900 | 674688165 | 4895 | 4895 | 4900 | 4895 | 2202 |
| 565 | 20231023 | 094800 | 663909350 | 4900 | 4895 | 4900 | 4895 | 388 |
| 566 | 20231023 | 094700 | 662009250 | 4900 | 4895 | 4900 | 4895 | 609 |
| 567 | 20231023 | 094600 | 659027870 | 4895 | 4880 | 4895 | 4880 | 531 |
| 568 | 20231023 | 094500 | 656430205 | 4880 | 4870 | 4880 | 4865 | 1288 |
| 569 | 20231023 | 094400 | 650154800 | 4870 | 4870 | 4875 | 4870 | 392 |
| 570 | 20231023 | 094300 | 648244895 | 4870 | 4875 | 4875 | 4865 | 181 |
| 571 | 20231023 | 094200 | 647363440 | 4865 | 4890 | 4890 | 4865 | 5391 |
| 572 | 20231023 | 094100 | 621026965 | 4890 | 4900 | 4900 | 4890 | 2045 |
| 573 | 20231023 | 094000 | 611017200 | 4900 | 4895 | 4900 | 4895 | 519 |
| 574 | 20231023 | 093900 | 608475520 | 4895 | 4890 | 4895 | 4890 | 1179 |
| 575 | 20231023 | 093800 | 602704815 | 4895 | 4890 | 4895 | 4890 | 646 |
| 576 | 20231023 | 093700 | 599545595 | 4890 | 4890 | 4895 | 4885 | 340 |
| 577 | 20231023 | 093600 | 597882675 | 4890 | 4880 | 4895 | 4875 | 3069 |
| 578 | 20231023 | 093500 | 582889250 | 4880 | 4875 | 4880 | 4875 | 492 |
| 579 | 20231023 | 093400 | 580489520 | 4875 | 4880 | 4880 | 4875 | 1530 |
| 580 | 20231023 | 093300 | 573030390 | 4875 | 4875 | 4880 | 4875 | 305 |
| 581 | 20231023 | 093200 | 571542645 | 4875 | 4870 | 4880 | 4870 | 1426 |
| 582 | 20231023 | 093100 | 564591585 | 4870 | 4855 | 4870 | 4850 | 2630 |
| 583 | 20231023 | 093000 | 551800560 | 4855 | 4840 | 4855 | 4835 | 7621 |
| 584 | 20231023 | 092900 | 514895625 | 4840 | 4835 | 4850 | 4830 | 4902 |
| 585 | 20231023 | 092800 | 491158505 | 4835 | 4840 | 4840 | 4835 | 2373 |
| 586 | 20231023 | 092700 | 479684925 | 4840 | 4840 | 4845 | 4830 | 4438 |
| 587 | 20231023 | 092600 | 458223585 | 4845 | 4860 | 4860 | 4845 | 3349 |
| 588 | 20231023 | 092500 | 441968770 | 4860 | 4860 | 4860 | 4860 | 912 |
| 589 | 20231023 | 092400 | 437536450 | 4865 | 4855 | 4865 | 4855 | 542 |
| 590 | 20231023 | 092300 | 434902035 | 4855 | 4870 | 4870 | 4855 | 1096 |
| 591 | 20231023 | 092200 | 429573095 | 4865 | 4865 | 4865 | 4865 | 408 |
| 592 | 20231023 | 092100 | 427588175 | 4865 | 4860 | 4870 | 4855 | 3905 |
| 593 | 20231023 | 092000 | 408585590 | 4865 | 4855 | 4870 | 4855 | 3601 |
| 594 | 20231023 | 091900 | 391077355 | 4855 | 4860 | 4860 | 4855 | 757 |
| 595 | 20231023 | 091800 | 387402060 | 4860 | 4865 | 4865 | 4855 | 2282 |
| 596 | 20231023 | 091700 | 376318715 | 4855 | 4865 | 4870 | 4855 | 4920 |
| 597 | 20231023 | 091600 | 352391270 | 4870 | 4885 | 4885 | 4865 | 2554 |
| 598 | 20231023 | 091500 | 339930225 | 4885 | 4890 | 4890 | 4885 | 1106 |
| 599 | 20231023 | 091400 | 334521910 | 4890 | 4870 | 4905 | 4870 | 10159 |
| 600 | 20231023 | 091300 | 284934930 | 4870 | 4875 | 4875 | 4870 | 3541 |
| 601 | 20231023 | 091200 | 267687335 | 4875 | 4870 | 4875 | 4870 | 952 |
| 602 | 20231023 | 091100 | 263046840 | 4870 | 4885 | 4885 | 4870 | 1655 |
| 603 | 20231023 | 091000 | 254976680 | 4885 | 4865 | 4885 | 4865 | 4793 |
| 604 | 20231023 | 090900 | 231596210 | 4865 | 4870 | 4870 | 4865 | 1794 |
| 605 | 20231023 | 090800 | 222866310 | 4870 | 4840 | 4870 | 4840 | 4573 |
| 606 | 20231023 | 090700 | 200687675 | 4840 | 4845 | 4845 | 4835 | 1078 |
| 607 | 20231023 | 090600 | 195467515 | 4845 | 4820 | 4855 | 4820 | 10564 |
| 608 | 20231023 | 090500 | 144339590 | 4805 | 4835 | 4840 | 4805 | 8777 |
| 609 | 20231023 | 090400 | 102041185 | 4835 | 4845 | 4865 | 4825 | 2259 |
| 610 | 20231023 | 090300 | 91098200 | 4840 | 4815 | 4845 | 4815 | 1226 |
| 611 | 20231023 | 090200 | 85178000 | 4815 | 4815 | 4830 | 4810 | 4124 |
| 612 | 20231023 | 090100 | 65281340 | 4815 | 4820 | 4820 | 4815 | 467 |
| 613 | 20231023 | 090000 | 63030410 | 4810 | 4805 | 4830 | 4805 | 12545 |