31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 191900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 46939 |
| 3 | 20231023 | 191800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20231023 | 191700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20231023 | 191600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20231023 | 191500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20231023 | 191400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20231023 | 191300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20231023 | 191200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20231023 | 191100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20231023 | 191000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20231023 | 190900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20231023 | 190800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20231023 | 190700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20231023 | 190600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20231023 | 190500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20231023 | 190400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20231023 | 190300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20231023 | 190200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20231023 | 190100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20231023 | 190000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20231023 | 185900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20231023 | 185800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20231023 | 185700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20231023 | 185600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20231023 | 185500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20231023 | 185400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20231023 | 185300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20231023 | 185200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20231023 | 185100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20231023 | 185000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20231023 | 184900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 46939 |
| 33 | 20231023 | 184800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20231023 | 184700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20231023 | 184600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20231023 | 184500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20231023 | 184400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20231023 | 184300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20231023 | 184200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20231023 | 184100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20231023 | 184000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20231023 | 183900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20231023 | 183800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20231023 | 183700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20231023 | 183600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20231023 | 183500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20231023 | 183400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20231023 | 183300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20231023 | 183200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20231023 | 183100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20231023 | 183000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20231023 | 182900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20231023 | 182800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20231023 | 182700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20231023 | 182600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20231023 | 182500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20231023 | 182400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20231023 | 182300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20231023 | 182200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20231023 | 182100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20231023 | 182000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20231023 | 181900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 46939 |
| 63 | 20231023 | 181800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20231023 | 181700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20231023 | 181600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20231023 | 181500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20231023 | 181400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20231023 | 181300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20231023 | 181200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20231023 | 181100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20231023 | 181000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20231023 | 180900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20231023 | 180800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20231023 | 180700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20231023 | 180600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20231023 | 180500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20231023 | 180400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20231023 | 180300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20231023 | 180200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20231023 | 180100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20231023 | 180000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20231023 | 175900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20231023 | 175800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20231023 | 175700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20231023 | 175600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20231023 | 175500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20231023 | 175400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20231023 | 175300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20231023 | 175200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20231023 | 175100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20231023 | 175000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20231023 | 174900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 46939 |
| 93 | 20231023 | 174800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20231023 | 174700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20231023 | 174600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20231023 | 174500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20231023 | 174400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20231023 | 174300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20231023 | 174200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20231023 | 174100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20231023 | 174000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20231023 | 173900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20231023 | 173800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20231023 | 173700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20231023 | 173600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20231023 | 173500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20231023 | 173400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20231023 | 173300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20231023 | 173200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20231023 | 173100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20231023 | 173000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20231023 | 172900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20231023 | 172800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20231023 | 172700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20231023 | 172600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20231023 | 172500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20231023 | 172400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20231023 | 172300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20231023 | 172200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20231023 | 172100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20231023 | 172000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20231023 | 171900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 46939 |
| 123 | 20231023 | 171800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20231023 | 171700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20231023 | 171600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20231023 | 171500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20231023 | 171400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20231023 | 171300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20231023 | 171200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20231023 | 171100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20231023 | 171000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20231023 | 170900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20231023 | 170800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20231023 | 170700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20231023 | 170600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20231023 | 170500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20231023 | 170400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20231023 | 170300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20231023 | 170200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20231023 | 170100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20231023 | 170000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20231023 | 165900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20231023 | 165800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20231023 | 165700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20231023 | 165600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20231023 | 165500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20231023 | 165400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20231023 | 165300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20231023 | 165200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20231023 | 165100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20231023 | 165000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20231023 | 164900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 46939 |
| 153 | 20231023 | 164800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20231023 | 164700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20231023 | 164600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20231023 | 164500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20231023 | 164400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20231023 | 164300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20231023 | 164200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20231023 | 164100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20231023 | 164000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20231023 | 163900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20231023 | 163800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20231023 | 163700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20231023 | 163600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20231023 | 163500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20231023 | 163400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20231023 | 163300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20231023 | 163200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20231023 | 163100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20231023 | 163000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20231023 | 162900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20231023 | 162800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20231023 | 162700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20231023 | 162600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20231023 | 162500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20231023 | 162400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20231023 | 162300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20231023 | 162200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20231023 | 162100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20231023 | 162000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20231023 | 161900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 46939 |
| 183 | 20231023 | 161800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20231023 | 161700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20231023 | 161600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20231023 | 161500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20231023 | 161400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20231023 | 161300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20231023 | 161200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20231023 | 161100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20231023 | 161000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20231023 | 160900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20231023 | 160800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20231023 | 160700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20231023 | 160600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20231023 | 160500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20231023 | 160400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20231023 | 160300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20231023 | 160200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20231023 | 160100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20231023 | 160000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20231023 | 155900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20231023 | 155800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20231023 | 155700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20231023 | 155600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20231023 | 155500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20231023 | 155400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20231023 | 155300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20231023 | 155200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20231023 | 155100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20231023 | 155000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20231023 | 154900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 46939 |
| 213 | 20231023 | 154800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20231023 | 154700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20231023 | 154600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20231023 | 154500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20231023 | 154400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20231023 | 154300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20231023 | 154200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20231023 | 154100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20231023 | 154000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20231023 | 153900 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20231023 | 153800 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 224 | 20231023 | 153700 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20231023 | 153600 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20231023 | 153500 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20231023 | 153400 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 228 | 20231023 | 153300 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20231023 | 153200 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 230 | 20231023 | 153100 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 231 | 20231023 | 153000 | 3176755890 | 3540 | 3540 | 3540 | 3540 | 46939 |
| 232 | 20231023 | 152900 | 3010591830 | 3570 | 3570 | 3570 | 3570 | 0 |
| 233 | 20231023 | 152800 | 3010591830 | 3570 | 3570 | 3570 | 3570 | 0 |
| 234 | 20231023 | 152700 | 3010591830 | 3570 | 3570 | 3570 | 3570 | 0 |
| 235 | 20231023 | 152600 | 3010591830 | 3570 | 3570 | 3570 | 3570 | 0 |
| 236 | 20231023 | 152500 | 3010591830 | 3570 | 3570 | 3570 | 3570 | 0 |
| 237 | 20231023 | 152400 | 3010591830 | 3570 | 3570 | 3570 | 3570 | 0 |
| 238 | 20231023 | 152300 | 3010591830 | 3570 | 3570 | 3570 | 3570 | 0 |
| 239 | 20231023 | 152200 | 3010591830 | 3570 | 3570 | 3570 | 3570 | 0 |
| 240 | 20231023 | 152100 | 3010591830 | 3570 | 3570 | 3570 | 3570 | 0 |
| 241 | 20231023 | 152000 | 3010591830 | 3570 | 3570 | 3570 | 3570 | 0 |
| 242 | 20231023 | 151900 | 3010591830 | 3570 | 3570 | 3570 | 3555 | 8954 |
| 243 | 20231023 | 151800 | 2978720530 | 3570 | 3570 | 3570 | 3560 | 3196 |
| 244 | 20231023 | 151700 | 2967326355 | 3570 | 3570 | 3575 | 3565 | 5609 |
| 245 | 20231023 | 151600 | 2947312735 | 3565 | 3570 | 3570 | 3565 | 4003 |
| 246 | 20231023 | 151500 | 2933031860 | 3570 | 3570 | 3575 | 3565 | 1131 |
| 247 | 20231023 | 151400 | 2928996990 | 3575 | 3580 | 3580 | 3565 | 334 |
| 248 | 20231023 | 151300 | 2927805455 | 3580 | 3580 | 3580 | 3565 | 807 |
| 249 | 20231023 | 151200 | 2924924975 | 3580 | 3580 | 3580 | 3565 | 69 |
| 250 | 20231023 | 151100 | 2924678685 | 3580 | 3580 | 3580 | 3565 | 3265 |
| 251 | 20231023 | 151000 | 2913010705 | 3580 | 3565 | 3580 | 3565 | 1754 |
| 252 | 20231023 | 150900 | 2906745830 | 3570 | 3565 | 3570 | 3560 | 2982 |
| 253 | 20231023 | 150800 | 2896112445 | 3570 | 3570 | 3575 | 3570 | 1061 |
| 254 | 20231023 | 150700 | 2892324530 | 3575 | 3565 | 3575 | 3555 | 7706 |
| 255 | 20231023 | 150600 | 2864878460 | 3570 | 3570 | 3570 | 3565 | 2033 |
| 256 | 20231023 | 150500 | 2857620940 | 3570 | 3565 | 3575 | 3565 | 2354 |
| 257 | 20231023 | 150400 | 2849218170 | 3580 | 3570 | 3580 | 3560 | 5953 |
| 258 | 20231023 | 150300 | 2827998735 | 3570 | 3575 | 3580 | 3570 | 1341 |
| 259 | 20231023 | 150200 | 2823210525 | 3580 | 3580 | 3580 | 3575 | 210 |
| 260 | 20231023 | 150100 | 2822458795 | 3565 | 3570 | 3575 | 3560 | 2874 |
| 261 | 20231023 | 150000 | 2812220650 | 3575 | 3575 | 3580 | 3570 | 383 |
| 262 | 20231023 | 145900 | 2810852680 | 3575 | 3560 | 3575 | 3560 | 931 |
| 263 | 20231023 | 145800 | 2807530875 | 3560 | 3575 | 3580 | 3560 | 5324 |
| 264 | 20231023 | 145700 | 2788533775 | 3575 | 3575 | 3580 | 3575 | 2082 |
| 265 | 20231023 | 145600 | 2781081780 | 3585 | 3575 | 3585 | 3575 | 428 |
| 266 | 20231023 | 145500 | 2779551570 | 3585 | 3580 | 3585 | 3580 | 283 |
| 267 | 20231023 | 145400 | 2778538410 | 3585 | 3585 | 3585 | 3575 | 646 |
| 268 | 20231023 | 145300 | 2776224500 | 3585 | 3575 | 3585 | 3575 | 1731 |
| 269 | 20231023 | 145200 | 2770034860 | 3580 | 3580 | 3580 | 3580 | 708 |
| 270 | 20231023 | 145100 | 2767500220 | 3580 | 3575 | 3580 | 3575 | 1418 |
| 271 | 20231023 | 145000 | 2762427340 | 3580 | 3575 | 3580 | 3570 | 336 |
| 272 | 20231023 | 144900 | 2761227780 | 3580 | 3580 | 3580 | 3570 | 2000 |
| 273 | 20231023 | 144800 | 2754084820 | 3580 | 3580 | 3580 | 3570 | 639 |
| 274 | 20231023 | 144700 | 2751802200 | 3565 | 3570 | 3580 | 3565 | 30 |
| 275 | 20231023 | 144600 | 2751695215 | 3560 | 3585 | 3585 | 3560 | 2888 |
| 276 | 20231023 | 144500 | 2741351665 | 3580 | 3560 | 3580 | 3560 | 751 |
| 277 | 20231023 | 144400 | 2738676125 | 3560 | 3560 | 3580 | 3560 | 1778 |
| 278 | 20231023 | 144300 | 2732346410 | 3555 | 3580 | 3600 | 3555 | 7429 |
| 279 | 20231023 | 144200 | 2705845525 | 3575 | 3600 | 3600 | 3575 | 2320 |
| 280 | 20231023 | 144100 | 2697548360 | 3600 | 3600 | 3600 | 3575 | 9395 |
| 281 | 20231023 | 144000 | 2663875880 | 3615 | 3595 | 3615 | 3595 | 222 |
| 282 | 20231023 | 143900 | 2663077745 | 3595 | 3605 | 3605 | 3595 | 4564 |
| 283 | 20231023 | 143800 | 2646632555 | 3620 | 3620 | 3620 | 3620 | 0 |
| 284 | 20231023 | 143700 | 2646632555 | 3620 | 3620 | 3620 | 3605 | 283 |
| 285 | 20231023 | 143600 | 2645611530 | 3620 | 3620 | 3620 | 3620 | 4 |
| 286 | 20231023 | 143500 | 2645597050 | 3610 | 3615 | 3615 | 3610 | 57 |
| 287 | 20231023 | 143400 | 2645391085 | 3615 | 3615 | 3615 | 3605 | 205 |
| 288 | 20231023 | 143300 | 2644651730 | 3615 | 3615 | 3615 | 3615 | 13 |
| 289 | 20231023 | 143200 | 2644604735 | 3615 | 3620 | 3620 | 3615 | 733 |
| 290 | 20231023 | 143100 | 2641952345 | 3620 | 3605 | 3620 | 3600 | 453 |
| 291 | 20231023 | 143000 | 2640320505 | 3610 | 3605 | 3610 | 3605 | 995 |
| 292 | 20231023 | 142900 | 2636731610 | 3620 | 3620 | 3620 | 3620 | 56 |
| 293 | 20231023 | 142800 | 2636528890 | 3620 | 3610 | 3620 | 3600 | 37044 |
| 294 | 20231023 | 142700 | 2503164905 | 3610 | 3610 | 3610 | 3605 | 610 |
| 295 | 20231023 | 142600 | 2500965240 | 3605 | 3620 | 3620 | 3605 | 5184 |
| 296 | 20231023 | 142500 | 2482266275 | 3620 | 3625 | 3630 | 3620 | 955 |
| 297 | 20231023 | 142400 | 2478808080 | 3640 | 3635 | 3640 | 3635 | 1324 |
| 298 | 20231023 | 142300 | 2473989025 | 3640 | 3640 | 3640 | 3640 | 323 |
| 299 | 20231023 | 142200 | 2472813305 | 3640 | 3640 | 3640 | 3640 | 1 |
| 300 | 20231023 | 142100 | 2472809665 | 3645 | 3645 | 3645 | 3645 | 0 |
| 301 | 20231023 | 142000 | 2472809665 | 3645 | 3635 | 3645 | 3635 | 3585 |
| 302 | 20231023 | 141900 | 2459755405 | 3640 | 3635 | 3640 | 3615 | 686 |
| 303 | 20231023 | 141800 | 2457261830 | 3645 | 3645 | 3645 | 3645 | 0 |
| 304 | 20231023 | 141700 | 2457261830 | 3645 | 3625 | 3645 | 3615 | 3763 |
| 305 | 20231023 | 141600 | 2443570445 | 3615 | 3620 | 3630 | 3615 | 389 |
| 306 | 20231023 | 141500 | 2442164175 | 3615 | 3615 | 3615 | 3615 | 466 |
| 307 | 20231023 | 141400 | 2440479585 | 3635 | 3615 | 3635 | 3615 | 133 |
| 308 | 20231023 | 141300 | 2439996585 | 3615 | 3615 | 3635 | 3615 | 808 |
| 309 | 20231023 | 141200 | 2437075625 | 3615 | 3635 | 3635 | 3615 | 170 |
| 310 | 20231023 | 141100 | 2436460995 | 3635 | 3630 | 3635 | 3630 | 632 |
| 311 | 20231023 | 141000 | 2434166830 | 3630 | 3630 | 3630 | 3630 | 102 |
| 312 | 20231023 | 140900 | 2433796570 | 3610 | 3625 | 3630 | 3610 | 2442 |
| 313 | 20231023 | 140800 | 2424969920 | 3625 | 3625 | 3630 | 3625 | 949 |
| 314 | 20231023 | 140700 | 2421529785 | 3620 | 3620 | 3620 | 3620 | 400 |
| 315 | 20231023 | 140600 | 2420081785 | 3620 | 3620 | 3620 | 3620 | 584 |
| 316 | 20231023 | 140500 | 2417967705 | 3625 | 3605 | 3635 | 3595 | 3980 |
| 317 | 20231023 | 140400 | 2403599210 | 3595 | 3600 | 3605 | 3595 | 3044 |
| 318 | 20231023 | 140300 | 2392655690 | 3590 | 3620 | 3620 | 3585 | 6151 |
| 319 | 20231023 | 140200 | 2370537835 | 3620 | 3615 | 3620 | 3615 | 132 |
| 320 | 20231023 | 140100 | 2370060510 | 3610 | 3615 | 3615 | 3610 | 1423 |
| 321 | 20231023 | 140000 | 2364923475 | 3615 | 3615 | 3615 | 3610 | 53 |
| 322 | 20231023 | 135900 | 2364731885 | 3620 | 3620 | 3620 | 3620 | 0 |
| 323 | 20231023 | 135800 | 2364731885 | 3620 | 3620 | 3620 | 3620 | 0 |
| 324 | 20231023 | 135700 | 2364731885 | 3620 | 3620 | 3620 | 3620 | 22 |
| 325 | 20231023 | 135600 | 2364652245 | 3620 | 3620 | 3630 | 3620 | 281 |
| 326 | 20231023 | 135500 | 2363633770 | 3620 | 3620 | 3620 | 3620 | 5 |
| 327 | 20231023 | 135400 | 2363615670 | 3625 | 3610 | 3625 | 3610 | 5794 |
| 328 | 20231023 | 135300 | 2342683310 | 3605 | 3605 | 3605 | 3605 | 306 |
| 329 | 20231023 | 135200 | 2341580180 | 3610 | 3605 | 3610 | 3605 | 271 |
| 330 | 20231023 | 135100 | 2340603200 | 3605 | 3610 | 3610 | 3605 | 421 |
| 331 | 20231023 | 135000 | 2339085485 | 3610 | 3610 | 3615 | 3610 | 577 |
| 332 | 20231023 | 134900 | 2337002500 | 3610 | 3610 | 3615 | 3610 | 158 |
| 333 | 20231023 | 134800 | 2336431975 | 3615 | 3610 | 3615 | 3610 | 662 |
| 334 | 20231023 | 134700 | 2334042150 | 3610 | 3610 | 3615 | 3610 | 30 |
| 335 | 20231023 | 134600 | 2333933765 | 3615 | 3610 | 3615 | 3610 | 1788 |
| 336 | 20231023 | 134500 | 2327475565 | 3615 | 3610 | 3615 | 3610 | 33 |
| 337 | 20231023 | 134400 | 2327356415 | 3600 | 3600 | 3610 | 3595 | 72 |
| 338 | 20231023 | 134300 | 2327097395 | 3615 | 3630 | 3630 | 3590 | 10691 |
| 339 | 20231023 | 134200 | 2288611895 | 3610 | 3615 | 3645 | 3600 | 32527 |
| 340 | 20231023 | 134100 | 2171318585 | 3620 | 3620 | 3620 | 3610 | 4100 |
| 341 | 20231023 | 134000 | 2156508755 | 3640 | 3625 | 3640 | 3620 | 3674 |
| 342 | 20231023 | 133900 | 2143204895 | 3625 | 3625 | 3625 | 3625 | 510 |
| 343 | 20231023 | 133800 | 2141356145 | 3625 | 3625 | 3625 | 3625 | 120 |
| 344 | 20231023 | 133700 | 2140921145 | 3625 | 3625 | 3625 | 3625 | 30 |
| 345 | 20231023 | 133600 | 2140812395 | 3645 | 3645 | 3645 | 3625 | 1478 |
| 346 | 20231023 | 133500 | 2135453740 | 3625 | 3645 | 3645 | 3625 | 1248 |
| 347 | 20231023 | 133400 | 2130924560 | 3650 | 3650 | 3650 | 3650 | 0 |
| 348 | 20231023 | 133300 | 2130924560 | 3650 | 3650 | 3650 | 3650 | 0 |
| 349 | 20231023 | 133200 | 2130924560 | 3650 | 3650 | 3650 | 3650 | 1 |
| 350 | 20231023 | 133100 | 2130920910 | 3635 | 3635 | 3635 | 3635 | 24 |
| 351 | 20231023 | 133000 | 2130833670 | 3655 | 3645 | 3655 | 3635 | 586 |
| 352 | 20231023 | 132900 | 2128700460 | 3655 | 3655 | 3655 | 3655 | 430 |
| 353 | 20231023 | 132800 | 2127128810 | 3655 | 3655 | 3655 | 3655 | 257 |
| 354 | 20231023 | 132700 | 2126189475 | 3660 | 3660 | 3660 | 3660 | 1132 |
| 355 | 20231023 | 132600 | 2122046355 | 3660 | 3660 | 3660 | 3640 | 102 |
| 356 | 20231023 | 132500 | 2121673055 | 3660 | 3655 | 3660 | 3655 | 1000 |
| 357 | 20231023 | 132400 | 2118017125 | 3660 | 3650 | 3660 | 3650 | 323 |
| 358 | 20231023 | 132300 | 2116838155 | 3660 | 3650 | 3660 | 3650 | 123 |
| 359 | 20231023 | 132200 | 2116388185 | 3650 | 3660 | 3660 | 3650 | 1317 |
| 360 | 20231023 | 132100 | 2111581075 | 3655 | 3660 | 3660 | 3655 | 453 |
| 361 | 20231023 | 132000 | 2109924595 | 3660 | 3660 | 3660 | 3660 | 143 |
| 362 | 20231023 | 131900 | 2109401215 | 3650 | 3650 | 3650 | 3650 | 1 |
| 363 | 20231023 | 131800 | 2109397565 | 3650 | 3665 | 3665 | 3650 | 1337 |
| 364 | 20231023 | 131700 | 2104503665 | 3660 | 3660 | 3660 | 3655 | 9250 |
| 365 | 20231023 | 131600 | 2070651165 | 3660 | 3660 | 3660 | 3650 | 123 |
| 366 | 20231023 | 131500 | 2070201145 | 3660 | 3660 | 3660 | 3660 | 3 |
| 367 | 20231023 | 131400 | 2070190165 | 3660 | 3660 | 3660 | 3660 | 43 |
| 368 | 20231023 | 131300 | 2070032785 | 3660 | 3660 | 3660 | 3660 | 600 |
| 369 | 20231023 | 131200 | 2067836785 | 3660 | 3655 | 3660 | 3655 | 158 |
| 370 | 20231023 | 131100 | 2067258780 | 3655 | 3655 | 3655 | 3655 | 0 |
| 371 | 20231023 | 131000 | 2067258780 | 3655 | 3655 | 3655 | 3655 | 2 |
| 372 | 20231023 | 130900 | 2067251470 | 3650 | 3655 | 3660 | 3650 | 431 |
| 373 | 20231023 | 130800 | 2065675860 | 3655 | 3640 | 3655 | 3640 | 423 |
| 374 | 20231023 | 130700 | 2064133615 | 3640 | 3640 | 3645 | 3640 | 5003 |
| 375 | 20231023 | 130600 | 2045900500 | 3640 | 3635 | 3640 | 3635 | 221 |
| 376 | 20231023 | 130500 | 2045097155 | 3635 | 3635 | 3635 | 3635 | 100 |
| 377 | 20231023 | 130400 | 2044733655 | 3635 | 3635 | 3635 | 3635 | 200 |
| 378 | 20231023 | 130300 | 2044006655 | 3635 | 3635 | 3635 | 3620 | 11 |
| 379 | 20231023 | 130200 | 2043966685 | 3635 | 3630 | 3635 | 3620 | 2847 |
| 380 | 20231023 | 130100 | 2033659290 | 3645 | 3635 | 3645 | 3610 | 4445 |
| 381 | 20231023 | 130000 | 2017558365 | 3640 | 3625 | 3640 | 3625 | 761 |
| 382 | 20231023 | 125900 | 2014794055 | 3630 | 3630 | 3630 | 3630 | 51 |
| 383 | 20231023 | 125800 | 2014608925 | 3630 | 3625 | 3630 | 3625 | 157 |
| 384 | 20231023 | 125700 | 2014039730 | 3630 | 3625 | 3630 | 3625 | 837 |
| 385 | 20231023 | 125600 | 2011002770 | 3630 | 3625 | 3630 | 3625 | 83 |
| 386 | 20231023 | 125500 | 2010701720 | 3615 | 3645 | 3660 | 3605 | 27488 |
| 387 | 20231023 | 125400 | 1911236775 | 3660 | 3660 | 3660 | 3660 | 3 |
| 388 | 20231023 | 125300 | 1911225795 | 3640 | 3645 | 3645 | 3640 | 2250 |
| 389 | 20231023 | 125200 | 1903030990 | 3645 | 3650 | 3650 | 3645 | 1650 |
| 390 | 20231023 | 125100 | 1897015990 | 3650 | 3655 | 3660 | 3650 | 1298 |
| 391 | 20231023 | 125000 | 1892276125 | 3660 | 3660 | 3660 | 3660 | 1 |
| 392 | 20231023 | 124900 | 1892272465 | 3660 | 3660 | 3660 | 3660 | 2 |
| 393 | 20231023 | 124800 | 1892265145 | 3660 | 3660 | 3660 | 3660 | 1 |
| 394 | 20231023 | 124700 | 1892261485 | 3650 | 3660 | 3660 | 3650 | 292 |
| 395 | 20231023 | 124600 | 1891195595 | 3660 | 3650 | 3660 | 3650 | 2 |
| 396 | 20231023 | 124500 | 1891188285 | 3660 | 3660 | 3660 | 3660 | 0 |
| 397 | 20231023 | 124400 | 1891188285 | 3660 | 3660 | 3660 | 3660 | 3 |
| 398 | 20231023 | 124300 | 1891177305 | 3650 | 3650 | 3660 | 3650 | 710 |
| 399 | 20231023 | 124200 | 1888585795 | 3660 | 3660 | 3660 | 3660 | 0 |
| 400 | 20231023 | 124100 | 1888585795 | 3660 | 3655 | 3660 | 3650 | 251 |
| 401 | 20231023 | 124000 | 1887669610 | 3655 | 3660 | 3660 | 3655 | 51 |
| 402 | 20231023 | 123900 | 1887483200 | 3660 | 3655 | 3660 | 3655 | 179 |
| 403 | 20231023 | 123800 | 1886828945 | 3660 | 3655 | 3660 | 3655 | 6 |
| 404 | 20231023 | 123700 | 1886806990 | 3660 | 3655 | 3660 | 3655 | 55 |
| 405 | 20231023 | 123600 | 1886605940 | 3655 | 3655 | 3655 | 3655 | 243 |
| 406 | 20231023 | 123500 | 1885717775 | 3655 | 3660 | 3660 | 3655 | 154 |
| 407 | 20231023 | 123400 | 1885154185 | 3645 | 3640 | 3660 | 3640 | 982 |
| 408 | 20231023 | 123300 | 1881566340 | 3645 | 3655 | 3655 | 3645 | 340 |
| 409 | 20231023 | 123200 | 1880323740 | 3655 | 3655 | 3655 | 3655 | 30 |
| 410 | 20231023 | 123100 | 1880214090 | 3660 | 3640 | 3660 | 3640 | 350 |
| 411 | 20231023 | 123000 | 1878937970 | 3640 | 3655 | 3660 | 3640 | 1752 |
| 412 | 20231023 | 122900 | 1872550010 | 3655 | 3655 | 3655 | 3640 | 4 |
| 413 | 20231023 | 122800 | 1872535420 | 3640 | 3650 | 3655 | 3635 | 1007 |
| 414 | 20231023 | 122700 | 1868868705 | 3655 | 3645 | 3655 | 3645 | 140 |
| 415 | 20231023 | 122600 | 1868358300 | 3645 | 3645 | 3645 | 3645 | 142 |
| 416 | 20231023 | 122500 | 1867840710 | 3645 | 3645 | 3645 | 3645 | 236 |
| 417 | 20231023 | 122400 | 1866980490 | 3645 | 3645 | 3645 | 3645 | 1000 |
| 418 | 20231023 | 122300 | 1863335490 | 3650 | 3660 | 3660 | 3650 | 150 |
| 419 | 20231023 | 122200 | 1862787940 | 3660 | 3660 | 3660 | 3660 | 6905 |
| 420 | 20231023 | 122100 | 1837515640 | 3665 | 3650 | 3665 | 3650 | 1328 |
| 421 | 20231023 | 122000 | 1832657635 | 3650 | 3655 | 3655 | 3645 | 588 |
| 422 | 20231023 | 121900 | 1830511480 | 3655 | 3655 | 3655 | 3655 | 5 |
| 423 | 20231023 | 121800 | 1830493205 | 3655 | 3645 | 3655 | 3645 | 1172 |
| 424 | 20231023 | 121700 | 1826221010 | 3650 | 3640 | 3650 | 3640 | 220 |
| 425 | 20231023 | 121600 | 1825420150 | 3640 | 3640 | 3640 | 3640 | 138 |
| 426 | 20231023 | 121500 | 1824917830 | 3640 | 3640 | 3640 | 3640 | 55 |
| 427 | 20231023 | 121400 | 1824717630 | 3640 | 3640 | 3640 | 3640 | 0 |
| 428 | 20231023 | 121300 | 1824717630 | 3640 | 3630 | 3640 | 3620 | 6032 |
| 429 | 20231023 | 121200 | 1802845420 | 3630 | 3625 | 3630 | 3625 | 44 |
| 430 | 20231023 | 121100 | 1802685860 | 3625 | 3630 | 3630 | 3625 | 250 |
| 431 | 20231023 | 121000 | 1801779595 | 3630 | 3635 | 3635 | 3625 | 417 |
| 432 | 20231023 | 120900 | 1800265880 | 3630 | 3635 | 3635 | 3630 | 1025 |
| 433 | 20231023 | 120800 | 1796544875 | 3635 | 3630 | 3635 | 3625 | 1375 |
| 434 | 20231023 | 120700 | 1791555005 | 3635 | 3640 | 3640 | 3635 | 504 |
| 435 | 20231023 | 120600 | 1789722875 | 3640 | 3640 | 3640 | 3640 | 483 |
| 436 | 20231023 | 120500 | 1787964755 | 3640 | 3640 | 3640 | 3640 | 219 |
| 437 | 20231023 | 120400 | 1787167595 | 3640 | 3640 | 3640 | 3630 | 1378 |
| 438 | 20231023 | 120300 | 1782165155 | 3630 | 3640 | 3640 | 3625 | 2076 |
| 439 | 20231023 | 120200 | 1774638715 | 3640 | 3640 | 3640 | 3630 | 162 |
| 440 | 20231023 | 120100 | 1774050230 | 3645 | 3635 | 3645 | 3625 | 4331 |
| 441 | 20231023 | 120000 | 1758336170 | 3630 | 3640 | 3645 | 3630 | 5110 |
| 442 | 20231023 | 115900 | 1739763785 | 3645 | 3645 | 3645 | 3645 | 2635 |
| 443 | 20231023 | 115800 | 1730159210 | 3650 | 3650 | 3650 | 3645 | 107 |
| 444 | 20231023 | 115700 | 1729769075 | 3645 | 3645 | 3645 | 3645 | 1044 |
| 445 | 20231023 | 115600 | 1725963695 | 3650 | 3650 | 3650 | 3650 | 26 |
| 446 | 20231023 | 115500 | 1725868795 | 3650 | 3655 | 3655 | 3645 | 422 |
| 447 | 20231023 | 115400 | 1724328760 | 3650 | 3655 | 3655 | 3650 | 83 |
| 448 | 20231023 | 115300 | 1724025760 | 3655 | 3650 | 3655 | 3650 | 260 |
| 449 | 20231023 | 115200 | 1723076735 | 3650 | 3650 | 3655 | 3645 | 1778 |
| 450 | 20231023 | 115100 | 1716588855 | 3650 | 3655 | 3660 | 3650 | 683 |
| 451 | 20231023 | 115000 | 1714094320 | 3650 | 3645 | 3650 | 3645 | 876 |
| 452 | 20231023 | 114900 | 1710900135 | 3650 | 3655 | 3655 | 3650 | 116 |
| 453 | 20231023 | 114800 | 1710476720 | 3645 | 3650 | 3655 | 3645 | 1345 |
| 454 | 20231023 | 114700 | 1705573415 | 3655 | 3650 | 3655 | 3645 | 2070 |
| 455 | 20231023 | 114600 | 1698020980 | 3650 | 3665 | 3665 | 3650 | 11875 |
| 456 | 20231023 | 114500 | 1654628235 | 3670 | 3680 | 3680 | 3665 | 3059 |
| 457 | 20231023 | 114400 | 1643410860 | 3680 | 3680 | 3680 | 3670 | 686 |
| 458 | 20231023 | 114300 | 1640892165 | 3680 | 3680 | 3680 | 3675 | 122 |
| 459 | 20231023 | 114200 | 1640443305 | 3675 | 3675 | 3680 | 3670 | 234 |
| 460 | 20231023 | 114100 | 1639584385 | 3685 | 3685 | 3685 | 3670 | 533 |
| 461 | 20231023 | 114000 | 1637626640 | 3685 | 3680 | 3685 | 3675 | 454 |
| 462 | 20231023 | 113900 | 1635954885 | 3685 | 3675 | 3685 | 3675 | 528 |
| 463 | 20231023 | 113800 | 1634011905 | 3680 | 3670 | 3680 | 3670 | 719 |
| 464 | 20231023 | 113700 | 1631372565 | 3670 | 3680 | 3680 | 3670 | 95 |
| 465 | 20231023 | 113600 | 1631023095 | 3685 | 3675 | 3685 | 3665 | 910 |
| 466 | 20231023 | 113500 | 1627682460 | 3680 | 3675 | 3680 | 3665 | 3547 |
| 467 | 20231023 | 113400 | 1614668695 | 3680 | 3675 | 3685 | 3670 | 2165 |
| 468 | 20231023 | 113300 | 1606713095 | 3675 | 3685 | 3685 | 3675 | 5726 |
| 469 | 20231023 | 113200 | 1585639480 | 3695 | 3695 | 3695 | 3695 | 1 |
| 470 | 20231023 | 113100 | 1585635785 | 3695 | 3695 | 3695 | 3685 | 543 |
| 471 | 20231023 | 113000 | 1583631810 | 3685 | 3685 | 3695 | 3685 | 905 |
| 472 | 20231023 | 112900 | 1580296780 | 3685 | 3690 | 3695 | 3685 | 129 |
| 473 | 20231023 | 112800 | 1579821305 | 3690 | 3685 | 3695 | 3685 | 1070 |
| 474 | 20231023 | 112700 | 1575876485 | 3685 | 3685 | 3685 | 3685 | 348 |
| 475 | 20231023 | 112600 | 1574594105 | 3690 | 3690 | 3690 | 3690 | 311 |
| 476 | 20231023 | 112500 | 1573446515 | 3690 | 3690 | 3695 | 3685 | 920 |
| 477 | 20231023 | 112400 | 1570055690 | 3695 | 3695 | 3695 | 3680 | 2726 |
| 478 | 20231023 | 112300 | 1560016160 | 3690 | 3690 | 3695 | 3690 | 860 |
| 479 | 20231023 | 112200 | 1556842735 | 3695 | 3690 | 3695 | 3690 | 1826 |
| 480 | 20231023 | 112100 | 1550103680 | 3695 | 3695 | 3700 | 3695 | 1107 |
| 481 | 20231023 | 112000 | 1546012800 | 3695 | 3695 | 3695 | 3690 | 524 |
| 482 | 20231023 | 111900 | 1544078645 | 3695 | 3695 | 3695 | 3685 | 756 |
| 483 | 20231023 | 111800 | 1541288485 | 3695 | 3685 | 3695 | 3680 | 1878 |
| 484 | 20231023 | 111700 | 1534372270 | 3685 | 3700 | 3700 | 3685 | 5039 |
| 485 | 20231023 | 111600 | 1515802095 | 3700 | 3700 | 3700 | 3690 | 77 |
| 486 | 20231023 | 111500 | 1515517855 | 3685 | 3690 | 3700 | 3685 | 4315 |
| 487 | 20231023 | 111400 | 1499585730 | 3700 | 3690 | 3700 | 3690 | 643 |
| 488 | 20231023 | 111300 | 1497212940 | 3700 | 3685 | 3700 | 3685 | 4010 |
| 489 | 20231023 | 111200 | 1482401645 | 3700 | 3700 | 3705 | 3685 | 10044 |
| 490 | 20231023 | 111100 | 1445341035 | 3700 | 3705 | 3705 | 3695 | 3764 |
| 491 | 20231023 | 111000 | 1431420590 | 3705 | 3710 | 3710 | 3700 | 4388 |
| 492 | 20231023 | 110900 | 1415167625 | 3715 | 3715 | 3715 | 3710 | 2175 |
| 493 | 20231023 | 110800 | 1407098330 | 3715 | 3715 | 3715 | 3715 | 1 |
| 494 | 20231023 | 110700 | 1407094615 | 3715 | 3720 | 3720 | 3710 | 1763 |
| 495 | 20231023 | 110600 | 1400548245 | 3720 | 3720 | 3720 | 3720 | 7065 |
| 496 | 20231023 | 110500 | 1374266445 | 3720 | 3730 | 3740 | 3715 | 6604 |
| 497 | 20231023 | 110400 | 1349651600 | 3730 | 3740 | 3740 | 3730 | 30 |
| 498 | 20231023 | 110300 | 1349539410 | 3740 | 3730 | 3740 | 3730 | 1466 |
| 499 | 20231023 | 110200 | 1344071220 | 3740 | 3735 | 3740 | 3730 | 2014 |
| 500 | 20231023 | 110100 | 1336558975 | 3735 | 3740 | 3740 | 3735 | 718 |
| 501 | 20231023 | 110000 | 1333876200 | 3745 | 3740 | 3745 | 3735 | 1012 |
| 502 | 20231023 | 105900 | 1330092565 | 3740 | 3740 | 3745 | 3735 | 655 |
| 503 | 20231023 | 105800 | 1327643950 | 3740 | 3740 | 3745 | 3740 | 1305 |
| 504 | 20231023 | 105700 | 1322761725 | 3745 | 3740 | 3745 | 3740 | 1330 |
| 505 | 20231023 | 105600 | 1317787465 | 3730 | 3735 | 3740 | 3730 | 219 |
| 506 | 20231023 | 105500 | 1316970075 | 3735 | 3725 | 3735 | 3720 | 3157 |
| 507 | 20231023 | 105400 | 1305193505 | 3720 | 3720 | 3720 | 3720 | 800 |
| 508 | 20231023 | 105300 | 1302217505 | 3720 | 3715 | 3720 | 3715 | 256 |
| 509 | 20231023 | 105200 | 1301266455 | 3715 | 3710 | 3720 | 3710 | 103 |
| 510 | 20231023 | 105100 | 1300883815 | 3720 | 3720 | 3720 | 3715 | 597 |
| 511 | 20231023 | 105000 | 1298663985 | 3720 | 3720 | 3720 | 3715 | 1525 |
| 512 | 20231023 | 104900 | 1292991985 | 3720 | 3720 | 3720 | 3720 | 807 |
| 513 | 20231023 | 104800 | 1289989945 | 3720 | 3720 | 3720 | 3710 | 2920 |
| 514 | 20231023 | 104700 | 1279149745 | 3720 | 3725 | 3725 | 3720 | 562 |
| 515 | 20231023 | 104600 | 1277056450 | 3725 | 3725 | 3730 | 3720 | 1490 |
| 516 | 20231023 | 104500 | 1271507195 | 3720 | 3720 | 3720 | 3720 | 700 |
| 517 | 20231023 | 104400 | 1268903195 | 3720 | 3720 | 3720 | 3720 | 261 |
| 518 | 20231023 | 104300 | 1267932275 | 3720 | 3715 | 3720 | 3715 | 25 |
| 519 | 20231023 | 104200 | 1267839390 | 3715 | 3715 | 3715 | 3715 | 564 |
| 520 | 20231023 | 104100 | 1265744130 | 3715 | 3715 | 3715 | 3710 | 338 |
| 521 | 20231023 | 104000 | 1264489460 | 3715 | 3715 | 3715 | 3715 | 258 |
| 522 | 20231023 | 103900 | 1263530990 | 3705 | 3715 | 3715 | 3705 | 349 |
| 523 | 20231023 | 103800 | 1262237735 | 3720 | 3720 | 3720 | 3720 | 0 |
| 524 | 20231023 | 103700 | 1262237735 | 3720 | 3695 | 3720 | 3695 | 6402 |
| 525 | 20231023 | 103600 | 1238582270 | 3705 | 3705 | 3705 | 3695 | 1080 |
| 526 | 20231023 | 103500 | 1234589015 | 3700 | 3705 | 3705 | 3700 | 5604 |
| 527 | 20231023 | 103400 | 1213845715 | 3720 | 3720 | 3720 | 3705 | 135 |
| 528 | 20231023 | 103300 | 1213343920 | 3720 | 3715 | 3720 | 3710 | 713 |
| 529 | 20231023 | 103200 | 1210697000 | 3725 | 3710 | 3725 | 3710 | 1000 |
| 530 | 20231023 | 103100 | 1206977360 | 3715 | 3700 | 3715 | 3700 | 1172 |
| 531 | 20231023 | 103000 | 1202628460 | 3710 | 3705 | 3710 | 3700 | 1296 |
| 532 | 20231023 | 102900 | 1197827655 | 3710 | 3700 | 3710 | 3700 | 338 |
| 533 | 20231023 | 102800 | 1196575370 | 3705 | 3695 | 3705 | 3695 | 586 |
| 534 | 20231023 | 102700 | 1194410040 | 3695 | 3695 | 3705 | 3695 | 441 |
| 535 | 20231023 | 102600 | 1192780135 | 3695 | 3705 | 3705 | 3690 | 11223 |
| 536 | 20231023 | 102500 | 1151342185 | 3705 | 3700 | 3705 | 3695 | 533 |
| 537 | 20231023 | 102400 | 1149372710 | 3700 | 3695 | 3705 | 3695 | 9 |
| 538 | 20231023 | 102300 | 1149339425 | 3695 | 3695 | 3710 | 3695 | 1377 |
| 539 | 20231023 | 102200 | 1144250690 | 3700 | 3700 | 3710 | 3700 | 3046 |
| 540 | 20231023 | 102100 | 1132980425 | 3705 | 3710 | 3710 | 3705 | 1923 |
| 541 | 20231023 | 102000 | 1125852385 | 3715 | 3720 | 3720 | 3710 | 298 |
| 542 | 20231023 | 101900 | 1124746460 | 3710 | 3710 | 3710 | 3705 | 539 |
| 543 | 20231023 | 101800 | 1122747275 | 3710 | 3710 | 3710 | 3710 | 100 |
| 544 | 20231023 | 101700 | 1122376275 | 3710 | 3710 | 3710 | 3700 | 1179 |
| 545 | 20231023 | 101600 | 1118002205 | 3710 | 3705 | 3715 | 3700 | 3207 |
| 546 | 20231023 | 101500 | 1106119270 | 3705 | 3715 | 3720 | 3705 | 174 |
| 547 | 20231023 | 101400 | 1105473035 | 3715 | 3700 | 3715 | 3695 | 1480 |
| 548 | 20231023 | 101300 | 1099996155 | 3700 | 3700 | 3700 | 3690 | 863 |
| 549 | 20231023 | 101200 | 1096806940 | 3700 | 3690 | 3700 | 3690 | 901 |
| 550 | 20231023 | 101100 | 1093479620 | 3690 | 3705 | 3720 | 3690 | 2020 |
| 551 | 20231023 | 101000 | 1085987480 | 3695 | 3710 | 3710 | 3695 | 1561 |
| 552 | 20231023 | 100900 | 1080215775 | 3710 | 3700 | 3710 | 3690 | 1144 |
| 553 | 20231023 | 100800 | 1075978755 | 3695 | 3695 | 3725 | 3695 | 4537 |
| 554 | 20231023 | 100700 | 1059197830 | 3710 | 3695 | 3710 | 3685 | 4729 |
| 555 | 20231023 | 100600 | 1041736430 | 3695 | 3720 | 3720 | 3695 | 9615 |
| 556 | 20231023 | 100500 | 1006101140 | 3720 | 3720 | 3730 | 3710 | 6153 |
| 557 | 20231023 | 100400 | 983239205 | 3720 | 3720 | 3735 | 3710 | 3391 |
| 558 | 20231023 | 100300 | 970619250 | 3715 | 3730 | 3730 | 3715 | 5388 |
| 559 | 20231023 | 100200 | 950569835 | 3730 | 3740 | 3740 | 3730 | 701 |
| 560 | 20231023 | 100100 | 947950495 | 3740 | 3760 | 3760 | 3740 | 1109 |
| 561 | 20231023 | 100000 | 943797195 | 3740 | 3755 | 3755 | 3740 | 3754 |
| 562 | 20231023 | 095900 | 929740520 | 3770 | 3760 | 3770 | 3755 | 2068 |
| 563 | 20231023 | 095800 | 921968730 | 3760 | 3765 | 3765 | 3760 | 1135 |
| 564 | 20231023 | 095700 | 917695625 | 3765 | 3775 | 3775 | 3765 | 2971 |
| 565 | 20231023 | 095600 | 906505315 | 3775 | 3770 | 3775 | 3765 | 2470 |
| 566 | 20231023 | 095500 | 897196050 | 3770 | 3770 | 3770 | 3770 | 1156 |
| 567 | 20231023 | 095400 | 892837930 | 3765 | 3760 | 3765 | 3755 | 990 |
| 568 | 20231023 | 095300 | 889113460 | 3760 | 3765 | 3775 | 3760 | 2677 |
| 569 | 20231023 | 095200 | 879037730 | 3770 | 3755 | 3770 | 3755 | 5786 |
| 570 | 20231023 | 095100 | 857280890 | 3755 | 3750 | 3755 | 3735 | 3116 |
| 571 | 20231023 | 095000 | 845592330 | 3745 | 3750 | 3750 | 3745 | 31 |
| 572 | 20231023 | 094900 | 845476085 | 3745 | 3745 | 3745 | 3745 | 413 |
| 573 | 20231023 | 094800 | 843929400 | 3730 | 3750 | 3750 | 3730 | 899 |
| 574 | 20231023 | 094700 | 840575015 | 3750 | 3750 | 3760 | 3750 | 3696 |
| 575 | 20231023 | 094600 | 826714355 | 3750 | 3735 | 3750 | 3715 | 3701 |
| 576 | 20231023 | 094500 | 812918140 | 3730 | 3745 | 3745 | 3730 | 1053 |
| 577 | 20231023 | 094400 | 808985545 | 3745 | 3725 | 3745 | 3725 | 196 |
| 578 | 20231023 | 094300 | 808252095 | 3725 | 3720 | 3735 | 3720 | 3881 |
| 579 | 20231023 | 094200 | 793810630 | 3750 | 3735 | 3755 | 3710 | 7284 |
| 580 | 20231023 | 094100 | 766727255 | 3755 | 3760 | 3765 | 3730 | 6169 |
| 581 | 20231023 | 094000 | 743643885 | 3760 | 3770 | 3775 | 3760 | 897 |
| 582 | 20231023 | 093900 | 740264890 | 3770 | 3770 | 3775 | 3770 | 3251 |
| 583 | 20231023 | 093800 | 728006100 | 3770 | 3755 | 3770 | 3755 | 3165 |
| 584 | 20231023 | 093700 | 716093395 | 3755 | 3750 | 3755 | 3745 | 530 |
| 585 | 20231023 | 093600 | 714103750 | 3745 | 3755 | 3755 | 3740 | 647 |
| 586 | 20231023 | 093500 | 711680045 | 3755 | 3740 | 3755 | 3740 | 673 |
| 587 | 20231023 | 093400 | 709163010 | 3740 | 3735 | 3765 | 3735 | 4178 |
| 588 | 20231023 | 093300 | 693520850 | 3735 | 3750 | 3755 | 3735 | 2885 |
| 589 | 20231023 | 093200 | 682701850 | 3750 | 3740 | 3750 | 3730 | 2701 |
| 590 | 20231023 | 093100 | 672598630 | 3725 | 3725 | 3740 | 3725 | 375 |
| 591 | 20231023 | 093000 | 671198225 | 3725 | 3725 | 3730 | 3720 | 1166 |
| 592 | 20231023 | 092900 | 666855295 | 3725 | 3735 | 3735 | 3715 | 191 |
| 593 | 20231023 | 092800 | 666145505 | 3710 | 3705 | 3735 | 3700 | 7467 |
| 594 | 20231023 | 092700 | 638442280 | 3695 | 3730 | 3730 | 3690 | 19904 |
| 595 | 20231023 | 092600 | 564642340 | 3730 | 3735 | 3740 | 3730 | 5984 |
| 596 | 20231023 | 092500 | 542309910 | 3745 | 3735 | 3745 | 3735 | 200 |
| 597 | 20231023 | 092400 | 541561060 | 3730 | 3750 | 3750 | 3730 | 1450 |
| 598 | 20231023 | 092300 | 536145365 | 3730 | 3745 | 3750 | 3730 | 4828 |
| 599 | 20231023 | 092200 | 518095095 | 3760 | 3745 | 3760 | 3745 | 23 |
| 600 | 20231023 | 092100 | 518008930 | 3760 | 3750 | 3760 | 3740 | 984 |
| 601 | 20231023 | 092000 | 514319875 | 3730 | 3735 | 3750 | 3725 | 4957 |
| 602 | 20231023 | 091900 | 495802185 | 3735 | 3730 | 3745 | 3730 | 1449 |
| 603 | 20231023 | 091800 | 490395565 | 3725 | 3740 | 3745 | 3725 | 5163 |
| 604 | 20231023 | 091700 | 471133390 | 3740 | 3770 | 3770 | 3740 | 6005 |
| 605 | 20231023 | 091600 | 448625260 | 3775 | 3755 | 3775 | 3750 | 457 |
| 606 | 20231023 | 091500 | 446909190 | 3750 | 3780 | 3785 | 3745 | 9220 |
| 607 | 20231023 | 091400 | 412212260 | 3780 | 3775 | 3790 | 3770 | 1187 |
| 608 | 20231023 | 091300 | 407729200 | 3790 | 3775 | 3790 | 3775 | 1849 |
| 609 | 20231023 | 091200 | 400739540 | 3785 | 3785 | 3800 | 3775 | 3962 |
| 610 | 20231023 | 091100 | 385752815 | 3795 | 3770 | 3815 | 3770 | 10741 |
| 611 | 20231023 | 091000 | 345021170 | 3760 | 3780 | 3780 | 3760 | 3042 |
| 612 | 20231023 | 090900 | 333567415 | 3780 | 3765 | 3780 | 3750 | 5041 |
| 613 | 20231023 | 090800 | 314558205 | 3765 | 3745 | 3765 | 3735 | 3483 |
| 614 | 20231023 | 090700 | 301462415 | 3750 | 3710 | 3755 | 3705 | 6262 |
| 615 | 20231023 | 090600 | 278073815 | 3705 | 3735 | 3735 | 3705 | 11454 |
| 616 | 20231023 | 090500 | 235496490 | 3730 | 3750 | 3755 | 3725 | 2723 |
| 617 | 20231023 | 090400 | 225295785 | 3750 | 3740 | 3750 | 3730 | 3224 |
| 618 | 20231023 | 090300 | 213234090 | 3715 | 3730 | 3740 | 3710 | 10498 |
| 619 | 20231023 | 090200 | 174220835 | 3720 | 3720 | 3755 | 3720 | 6010 |
| 620 | 20231023 | 090100 | 151764280 | 3715 | 3700 | 3755 | 3665 | 14839 |
| 621 | 20231023 | 090000 | 96981660 | 3705 | 3710 | 3720 | 3695 | 25998 |