29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 185600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 18417 |
| 3 | 20231023 | 185500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 4 | 20231023 | 185400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 5 | 20231023 | 185300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 6 | 20231023 | 185200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 7 | 20231023 | 185100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 8 | 20231023 | 185000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 9 | 20231023 | 184900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 10 | 20231023 | 184800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 11 | 20231023 | 184700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 12 | 20231023 | 184600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 13 | 20231023 | 184500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 14 | 20231023 | 184400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 15 | 20231023 | 184300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 16 | 20231023 | 184200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 17 | 20231023 | 184100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 18 | 20231023 | 184000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 19 | 20231023 | 183900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 20 | 20231023 | 183800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 21 | 20231023 | 183700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 22 | 20231023 | 183600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 23 | 20231023 | 183500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 24 | 20231023 | 183400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 25 | 20231023 | 183300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 26 | 20231023 | 183200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 27 | 20231023 | 183100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 28 | 20231023 | 183000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 29 | 20231023 | 182900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 30 | 20231023 | 182800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 31 | 20231023 | 182700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 32 | 20231023 | 182600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 18417 |
| 33 | 20231023 | 182500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 34 | 20231023 | 182400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 35 | 20231023 | 182300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 36 | 20231023 | 182200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 37 | 20231023 | 182100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 38 | 20231023 | 182000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 39 | 20231023 | 181900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 40 | 20231023 | 181800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 41 | 20231023 | 181700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 42 | 20231023 | 181600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 43 | 20231023 | 181500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 44 | 20231023 | 181400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 45 | 20231023 | 181300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 46 | 20231023 | 181200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 47 | 20231023 | 181100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 48 | 20231023 | 181000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 49 | 20231023 | 180900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 50 | 20231023 | 180800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 51 | 20231023 | 180700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 52 | 20231023 | 180600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 53 | 20231023 | 180500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 54 | 20231023 | 180400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 55 | 20231023 | 180300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 56 | 20231023 | 180200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 57 | 20231023 | 180100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 58 | 20231023 | 180000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 59 | 20231023 | 175900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 60 | 20231023 | 175800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 61 | 20231023 | 175700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 62 | 20231023 | 175600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 18417 |
| 63 | 20231023 | 175500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 64 | 20231023 | 175400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 65 | 20231023 | 175300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 66 | 20231023 | 175200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 67 | 20231023 | 175100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 68 | 20231023 | 175000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 69 | 20231023 | 174900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 70 | 20231023 | 174800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 71 | 20231023 | 174700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 72 | 20231023 | 174600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 73 | 20231023 | 174500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 74 | 20231023 | 174400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 75 | 20231023 | 174300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 76 | 20231023 | 174200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 77 | 20231023 | 174100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 78 | 20231023 | 174000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 79 | 20231023 | 173900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 80 | 20231023 | 173800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 81 | 20231023 | 173700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 82 | 20231023 | 173600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 83 | 20231023 | 173500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 84 | 20231023 | 173400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 85 | 20231023 | 173300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 86 | 20231023 | 173200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 87 | 20231023 | 173100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 88 | 20231023 | 173000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 89 | 20231023 | 172900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 90 | 20231023 | 172800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 91 | 20231023 | 172700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 92 | 20231023 | 172600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 18417 |
| 93 | 20231023 | 172500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 94 | 20231023 | 172400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 95 | 20231023 | 172300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 96 | 20231023 | 172200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 97 | 20231023 | 172100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 98 | 20231023 | 172000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 99 | 20231023 | 171900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 100 | 20231023 | 171800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 101 | 20231023 | 171700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 102 | 20231023 | 171600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 103 | 20231023 | 171500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 104 | 20231023 | 171400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 105 | 20231023 | 171300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 106 | 20231023 | 171200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 107 | 20231023 | 171100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 108 | 20231023 | 171000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 109 | 20231023 | 170900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 110 | 20231023 | 170800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 111 | 20231023 | 170700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 112 | 20231023 | 170600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 113 | 20231023 | 170500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 114 | 20231023 | 170400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 115 | 20231023 | 170300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 116 | 20231023 | 170200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 117 | 20231023 | 170100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 118 | 20231023 | 170000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 119 | 20231023 | 165900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 120 | 20231023 | 165800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 121 | 20231023 | 165700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 122 | 20231023 | 165600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 18417 |
| 123 | 20231023 | 165500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 124 | 20231023 | 165400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 125 | 20231023 | 165300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 126 | 20231023 | 165200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 127 | 20231023 | 165100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 128 | 20231023 | 165000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 129 | 20231023 | 164900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 130 | 20231023 | 164800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 131 | 20231023 | 164700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 132 | 20231023 | 164600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 133 | 20231023 | 164500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 134 | 20231023 | 164400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 135 | 20231023 | 164300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 136 | 20231023 | 164200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 137 | 20231023 | 164100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 138 | 20231023 | 164000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 139 | 20231023 | 163900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 140 | 20231023 | 163800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 141 | 20231023 | 163700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 142 | 20231023 | 163600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 143 | 20231023 | 163500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 144 | 20231023 | 163400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 145 | 20231023 | 163300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 146 | 20231023 | 163200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 147 | 20231023 | 163100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 148 | 20231023 | 163000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 149 | 20231023 | 162900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 150 | 20231023 | 162800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 151 | 20231023 | 162700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 152 | 20231023 | 162600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 18417 |
| 153 | 20231023 | 162500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 154 | 20231023 | 162400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 155 | 20231023 | 162300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 156 | 20231023 | 162200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 157 | 20231023 | 162100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 158 | 20231023 | 162000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 159 | 20231023 | 161900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 160 | 20231023 | 161800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 161 | 20231023 | 161700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 162 | 20231023 | 161600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 163 | 20231023 | 161500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 164 | 20231023 | 161400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 165 | 20231023 | 161300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 166 | 20231023 | 161200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 167 | 20231023 | 161100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 168 | 20231023 | 161000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 169 | 20231023 | 160900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 170 | 20231023 | 160800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 171 | 20231023 | 160700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 172 | 20231023 | 160600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 173 | 20231023 | 160500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 174 | 20231023 | 160400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 175 | 20231023 | 160300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 176 | 20231023 | 160200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 177 | 20231023 | 160100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 178 | 20231023 | 160000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 179 | 20231023 | 155900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 180 | 20231023 | 155800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 181 | 20231023 | 155700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 182 | 20231023 | 155600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 18417 |
| 183 | 20231023 | 155500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 184 | 20231023 | 155400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 185 | 20231023 | 155300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20231023 | 155200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20231023 | 155100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20231023 | 155000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20231023 | 154900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20231023 | 154800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 191 | 20231023 | 154700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 192 | 20231023 | 154600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 193 | 20231023 | 154500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 194 | 20231023 | 154400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 195 | 20231023 | 154300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 196 | 20231023 | 154200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 197 | 20231023 | 154100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 198 | 20231023 | 154000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 199 | 20231023 | 153900 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 200 | 20231023 | 153800 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 201 | 20231023 | 153700 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 202 | 20231023 | 153600 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 203 | 20231023 | 153500 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 204 | 20231023 | 153400 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 205 | 20231023 | 153300 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 206 | 20231023 | 153200 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 207 | 20231023 | 153100 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 0 |
| 208 | 20231023 | 153000 | 5338605815 | 4485 | 4485 | 4485 | 4485 | 18417 |
| 209 | 20231023 | 152900 | 5256005570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 210 | 20231023 | 152800 | 5256005570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 211 | 20231023 | 152700 | 5256005570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 212 | 20231023 | 152600 | 5256005570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 213 | 20231023 | 152500 | 5256005570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 214 | 20231023 | 152400 | 5256005570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 215 | 20231023 | 152300 | 5256005570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 216 | 20231023 | 152200 | 5256005570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 217 | 20231023 | 152100 | 5256005570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 218 | 20231023 | 152000 | 5256005570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 219 | 20231023 | 151900 | 5256005570 | 4485 | 4485 | 4490 | 4480 | 1579 |
| 220 | 20231023 | 151800 | 5248923730 | 4485 | 4485 | 4485 | 4485 | 254 |
| 221 | 20231023 | 151700 | 5247784540 | 4485 | 4485 | 4495 | 4485 | 783 |
| 222 | 20231023 | 151600 | 5244268535 | 4480 | 4505 | 4505 | 4480 | 1902 |
| 223 | 20231023 | 151500 | 5235725040 | 4500 | 4500 | 4505 | 4490 | 4781 |
| 224 | 20231023 | 151400 | 5214218775 | 4500 | 4490 | 4500 | 4490 | 2273 |
| 225 | 20231023 | 151300 | 5204005475 | 4480 | 4485 | 4490 | 4480 | 506 |
| 226 | 20231023 | 151200 | 5201734465 | 4485 | 4485 | 4485 | 4480 | 2272 |
| 227 | 20231023 | 151100 | 5191554605 | 4485 | 4485 | 4485 | 4485 | 89 |
| 228 | 20231023 | 151000 | 5191155440 | 4490 | 4485 | 4495 | 4485 | 838 |
| 229 | 20231023 | 150900 | 5187394450 | 4485 | 4490 | 4490 | 4480 | 468 |
| 230 | 20231023 | 150800 | 5185297210 | 4480 | 4485 | 4485 | 4480 | 2225 |
| 231 | 20231023 | 150700 | 5175328730 | 4490 | 4485 | 4490 | 4485 | 426 |
| 232 | 20231023 | 150600 | 5173418075 | 4485 | 4490 | 4490 | 4485 | 2899 |
| 233 | 20231023 | 150500 | 5160413505 | 4490 | 4490 | 4490 | 4490 | 724 |
| 234 | 20231023 | 150400 | 5157162745 | 4495 | 4485 | 4495 | 4485 | 850 |
| 235 | 20231023 | 150300 | 5153347205 | 4485 | 4480 | 4485 | 4480 | 79 |
| 236 | 20231023 | 150200 | 5152993200 | 4480 | 4490 | 4490 | 4480 | 2060 |
| 237 | 20231023 | 150100 | 5143749535 | 4490 | 4495 | 4495 | 4490 | 751 |
| 238 | 20231023 | 150000 | 5140377110 | 4490 | 4490 | 4490 | 4490 | 2420 |
| 239 | 20231023 | 145900 | 5129511310 | 4490 | 4500 | 4500 | 4490 | 2390 |
| 240 | 20231023 | 145800 | 5118779120 | 4495 | 4505 | 4505 | 4495 | 707 |
| 241 | 20231023 | 145700 | 5115599985 | 4510 | 4500 | 4510 | 4500 | 50 |
| 242 | 20231023 | 145600 | 5115374875 | 4500 | 4515 | 4515 | 4500 | 589 |
| 243 | 20231023 | 145500 | 5112723850 | 4515 | 4505 | 4515 | 4505 | 142 |
| 244 | 20231023 | 145400 | 5112083905 | 4510 | 4505 | 4510 | 4500 | 1551 |
| 245 | 20231023 | 145300 | 5105095530 | 4510 | 4510 | 4510 | 4510 | 11 |
| 246 | 20231023 | 145200 | 5105045920 | 4510 | 4510 | 4510 | 4510 | 322 |
| 247 | 20231023 | 145100 | 5103593700 | 4515 | 4510 | 4515 | 4510 | 961 |
| 248 | 20231023 | 145000 | 5099254805 | 4510 | 4510 | 4510 | 4490 | 1295 |
| 249 | 20231023 | 144900 | 5093424535 | 4510 | 4505 | 4515 | 4505 | 1611 |
| 250 | 20231023 | 144800 | 5086158495 | 4510 | 4485 | 4515 | 4485 | 2368 |
| 251 | 20231023 | 144700 | 5075499580 | 4490 | 4490 | 4490 | 4485 | 485 |
| 252 | 20231023 | 144600 | 5073322135 | 4495 | 4480 | 4495 | 4480 | 6815 |
| 253 | 20231023 | 144500 | 5042783625 | 4480 | 4480 | 4485 | 4480 | 562 |
| 254 | 20231023 | 144400 | 5040264615 | 4480 | 4490 | 4490 | 4475 | 5009 |
| 255 | 20231023 | 144300 | 5017838530 | 4480 | 4485 | 4485 | 4480 | 1821 |
| 256 | 20231023 | 144200 | 5009676675 | 4490 | 4490 | 4490 | 4485 | 94 |
| 257 | 20231023 | 144100 | 5009254765 | 4490 | 4490 | 4500 | 4490 | 2880 |
| 258 | 20231023 | 144000 | 4996323180 | 4490 | 4505 | 4505 | 4490 | 144 |
| 259 | 20231023 | 143900 | 4995676585 | 4500 | 4500 | 4500 | 4500 | 362 |
| 260 | 20231023 | 143800 | 4994047585 | 4500 | 4495 | 4500 | 4495 | 434 |
| 261 | 20231023 | 143700 | 4992096065 | 4495 | 4490 | 4495 | 4490 | 2 |
| 262 | 20231023 | 143600 | 4992087080 | 4490 | 4490 | 4490 | 4490 | 303 |
| 263 | 20231023 | 143500 | 4990726610 | 4495 | 4495 | 4495 | 4495 | 1 |
| 264 | 20231023 | 143400 | 4990722115 | 4495 | 4495 | 4495 | 4495 | 153 |
| 265 | 20231023 | 143300 | 4990034380 | 4495 | 4490 | 4495 | 4490 | 215 |
| 266 | 20231023 | 143200 | 4989068410 | 4490 | 4495 | 4495 | 4490 | 702 |
| 267 | 20231023 | 143100 | 4985916105 | 4495 | 4505 | 4505 | 4495 | 60 |
| 268 | 20231023 | 143000 | 4985646305 | 4500 | 4500 | 4505 | 4495 | 1243 |
| 269 | 20231023 | 142900 | 4980054630 | 4500 | 4500 | 4500 | 4500 | 434 |
| 270 | 20231023 | 142800 | 4978101630 | 4500 | 4500 | 4500 | 4500 | 138 |
| 271 | 20231023 | 142700 | 4977480630 | 4495 | 4495 | 4495 | 4495 | 0 |
| 272 | 20231023 | 142600 | 4977480630 | 4495 | 4500 | 4500 | 4495 | 552 |
| 273 | 20231023 | 142500 | 4974997015 | 4500 | 4495 | 4500 | 4495 | 337 |
| 274 | 20231023 | 142400 | 4973481175 | 4495 | 4495 | 4500 | 4495 | 24 |
| 275 | 20231023 | 142300 | 4973373290 | 4495 | 4490 | 4500 | 4490 | 81 |
| 276 | 20231023 | 142200 | 4973008925 | 4485 | 4505 | 4510 | 4485 | 2469 |
| 277 | 20231023 | 142100 | 4961909280 | 4500 | 4500 | 4500 | 4500 | 18 |
| 278 | 20231023 | 142000 | 4961828280 | 4500 | 4510 | 4510 | 4500 | 446 |
| 279 | 20231023 | 141900 | 4959819520 | 4510 | 4510 | 4510 | 4510 | 56 |
| 280 | 20231023 | 141800 | 4959566960 | 4510 | 4515 | 4515 | 4505 | 53 |
| 281 | 20231023 | 141700 | 4959327935 | 4515 | 4515 | 4515 | 4515 | 4 |
| 282 | 20231023 | 141600 | 4959309875 | 4515 | 4510 | 4515 | 4510 | 539 |
| 283 | 20231023 | 141500 | 4956876320 | 4510 | 4505 | 4510 | 4505 | 462 |
| 284 | 20231023 | 141400 | 4954794730 | 4510 | 4515 | 4515 | 4505 | 1001 |
| 285 | 20231023 | 141300 | 4950276815 | 4515 | 4505 | 4515 | 4505 | 474 |
| 286 | 20231023 | 141200 | 4948139745 | 4505 | 4510 | 4510 | 4505 | 64 |
| 287 | 20231023 | 141100 | 4947851400 | 4505 | 4515 | 4515 | 4500 | 280 |
| 288 | 20231023 | 141000 | 4946590815 | 4510 | 4480 | 4510 | 4480 | 2534 |
| 289 | 20231023 | 140900 | 4935203075 | 4475 | 4475 | 4475 | 4475 | 752 |
| 290 | 20231023 | 140800 | 4931837875 | 4475 | 4475 | 4475 | 4475 | 1453 |
| 291 | 20231023 | 140700 | 4925335700 | 4475 | 4475 | 4475 | 4475 | 61 |
| 292 | 20231023 | 140600 | 4925062725 | 4475 | 4480 | 4485 | 4475 | 545 |
| 293 | 20231023 | 140500 | 4922620150 | 4470 | 4470 | 4475 | 4470 | 2000 |
| 294 | 20231023 | 140400 | 4913679460 | 4470 | 4480 | 4480 | 4470 | 2001 |
| 295 | 20231023 | 140300 | 4904733315 | 4480 | 4485 | 4485 | 4480 | 125 |
| 296 | 20231023 | 140200 | 4904173300 | 4485 | 4485 | 4485 | 4475 | 1645 |
| 297 | 20231023 | 140100 | 4896811385 | 4485 | 4485 | 4485 | 4485 | 315 |
| 298 | 20231023 | 140000 | 4895398610 | 4485 | 4485 | 4485 | 4475 | 770 |
| 299 | 20231023 | 135900 | 4891945170 | 4485 | 4485 | 4485 | 4475 | 61 |
| 300 | 20231023 | 135800 | 4891671595 | 4480 | 4470 | 4480 | 4460 | 2587 |
| 301 | 20231023 | 135700 | 4880110530 | 4470 | 4475 | 4475 | 4470 | 839 |
| 302 | 20231023 | 135600 | 4876356815 | 4475 | 4485 | 4485 | 4475 | 137 |
| 303 | 20231023 | 135500 | 4875742920 | 4485 | 4475 | 4485 | 4475 | 112 |
| 304 | 20231023 | 135400 | 4875240820 | 4475 | 4490 | 4490 | 4475 | 469 |
| 305 | 20231023 | 135300 | 4873135025 | 4490 | 4485 | 4490 | 4470 | 1283 |
| 306 | 20231023 | 135200 | 4867393140 | 4490 | 4485 | 4490 | 4465 | 3517 |
| 307 | 20231023 | 135100 | 4851641460 | 4485 | 4485 | 4485 | 4485 | 804 |
| 308 | 20231023 | 135000 | 4848035520 | 4485 | 4480 | 4490 | 4475 | 773 |
| 309 | 20231023 | 134900 | 4844570545 | 4480 | 4485 | 4485 | 4480 | 1045 |
| 310 | 20231023 | 134800 | 4839884230 | 4495 | 4500 | 4500 | 4485 | 1391 |
| 311 | 20231023 | 134700 | 4833637505 | 4500 | 4505 | 4505 | 4490 | 3533 |
| 312 | 20231023 | 134600 | 4817750500 | 4505 | 4490 | 4505 | 4490 | 287 |
| 313 | 20231023 | 134500 | 4816458785 | 4495 | 4490 | 4495 | 4490 | 349 |
| 314 | 20231023 | 134400 | 4814891725 | 4500 | 4490 | 4500 | 4490 | 94 |
| 315 | 20231023 | 134300 | 4814469655 | 4500 | 4495 | 4500 | 4495 | 123 |
| 316 | 20231023 | 134200 | 4813916655 | 4495 | 4495 | 4495 | 4495 | 77 |
| 317 | 20231023 | 134100 | 4813570540 | 4495 | 4500 | 4500 | 4490 | 557 |
| 318 | 20231023 | 134000 | 4811069540 | 4500 | 4490 | 4500 | 4490 | 315 |
| 319 | 20231023 | 133900 | 4809655090 | 4495 | 4495 | 4495 | 4485 | 1296 |
| 320 | 20231023 | 133800 | 4803838505 | 4495 | 4495 | 4500 | 4490 | 1338 |
| 321 | 20231023 | 133700 | 4797828795 | 4495 | 4500 | 4500 | 4490 | 835 |
| 322 | 20231023 | 133600 | 4794071815 | 4505 | 4510 | 4510 | 4505 | 70 |
| 323 | 20231023 | 133500 | 4793756375 | 4515 | 4510 | 4525 | 4510 | 2779 |
| 324 | 20231023 | 133400 | 4781201790 | 4505 | 4500 | 4505 | 4500 | 839 |
| 325 | 20231023 | 133300 | 4777422650 | 4495 | 4495 | 4505 | 4495 | 884 |
| 326 | 20231023 | 133200 | 4773447135 | 4495 | 4495 | 4495 | 4480 | 2730 |
| 327 | 20231023 | 133100 | 4761197465 | 4495 | 4495 | 4495 | 4495 | 259 |
| 328 | 20231023 | 133000 | 4760033260 | 4490 | 4490 | 4505 | 4490 | 646 |
| 329 | 20231023 | 132900 | 4757131970 | 4490 | 4495 | 4495 | 4490 | 574 |
| 330 | 20231023 | 132800 | 4754554435 | 4495 | 4495 | 4510 | 4495 | 2432 |
| 331 | 20231023 | 132700 | 4743622140 | 4495 | 4510 | 4510 | 4495 | 407 |
| 332 | 20231023 | 132600 | 4741789970 | 4500 | 4515 | 4520 | 4485 | 5580 |
| 333 | 20231023 | 132500 | 4716675470 | 4515 | 4520 | 4520 | 4515 | 493 |
| 334 | 20231023 | 132400 | 4714448305 | 4525 | 4520 | 4525 | 4520 | 802 |
| 335 | 20231023 | 132300 | 4710823190 | 4520 | 4520 | 4555 | 4510 | 8871 |
| 336 | 20231023 | 132200 | 4670709595 | 4520 | 4510 | 4520 | 4505 | 419 |
| 337 | 20231023 | 132100 | 4668819940 | 4505 | 4530 | 4530 | 4505 | 1222 |
| 338 | 20231023 | 132000 | 4663302430 | 4530 | 4525 | 4540 | 4525 | 819 |
| 339 | 20231023 | 131900 | 4659590100 | 4515 | 4520 | 4530 | 4510 | 2306 |
| 340 | 20231023 | 131800 | 4649174920 | 4525 | 4525 | 4525 | 4525 | 10 |
| 341 | 20231023 | 131700 | 4649129670 | 4520 | 4520 | 4520 | 4520 | 140 |
| 342 | 20231023 | 131600 | 4648496870 | 4520 | 4530 | 4530 | 4520 | 1443 |
| 343 | 20231023 | 131500 | 4641968045 | 4525 | 4520 | 4530 | 4515 | 2219 |
| 344 | 20231023 | 131400 | 4631932910 | 4520 | 4530 | 4530 | 4520 | 1629 |
| 345 | 20231023 | 131300 | 4624559255 | 4530 | 4530 | 4535 | 4530 | 200 |
| 346 | 20231023 | 131200 | 4623653055 | 4530 | 4530 | 4535 | 4530 | 283 |
| 347 | 20231023 | 131100 | 4622370675 | 4530 | 4530 | 4530 | 4530 | 60 |
| 348 | 20231023 | 131000 | 4622098875 | 4530 | 4525 | 4530 | 4525 | 21 |
| 349 | 20231023 | 130900 | 4622003750 | 4520 | 4525 | 4525 | 4515 | 1406 |
| 350 | 20231023 | 130800 | 4615651915 | 4540 | 4535 | 4540 | 4535 | 1400 |
| 351 | 20231023 | 130700 | 4609296500 | 4540 | 4540 | 4540 | 4510 | 3003 |
| 352 | 20231023 | 130600 | 4595711555 | 4540 | 4525 | 4540 | 4525 | 1266 |
| 353 | 20231023 | 130500 | 4589971260 | 4515 | 4545 | 4545 | 4515 | 2389 |
| 354 | 20231023 | 130400 | 4579173265 | 4545 | 4550 | 4555 | 4545 | 677 |
| 355 | 20231023 | 130300 | 4576093155 | 4550 | 4535 | 4550 | 4530 | 2343 |
| 356 | 20231023 | 130200 | 4565448125 | 4535 | 4540 | 4540 | 4530 | 1534 |
| 357 | 20231023 | 130100 | 4558497900 | 4530 | 4530 | 4530 | 4530 | 452 |
| 358 | 20231023 | 130000 | 4556450340 | 4530 | 4535 | 4540 | 4530 | 1477 |
| 359 | 20231023 | 125900 | 4549751770 | 4535 | 4535 | 4535 | 4535 | 331 |
| 360 | 20231023 | 125800 | 4548250685 | 4535 | 4520 | 4535 | 4520 | 1071 |
| 361 | 20231023 | 125700 | 4543406830 | 4525 | 4520 | 4525 | 4520 | 78 |
| 362 | 20231023 | 125600 | 4543054045 | 4525 | 4535 | 4535 | 4525 | 476 |
| 363 | 20231023 | 125500 | 4540899335 | 4530 | 4535 | 4535 | 4530 | 498 |
| 364 | 20231023 | 125400 | 4538641955 | 4540 | 4535 | 4540 | 4535 | 458 |
| 365 | 20231023 | 125300 | 4536563100 | 4535 | 4540 | 4540 | 4520 | 1704 |
| 366 | 20231023 | 125200 | 4528843475 | 4540 | 4545 | 4550 | 4540 | 2005 |
| 367 | 20231023 | 125100 | 4519732325 | 4540 | 4545 | 4555 | 4540 | 2408 |
| 368 | 20231023 | 125000 | 4508781795 | 4540 | 4510 | 4540 | 4505 | 2319 |
| 369 | 20231023 | 124900 | 4498303985 | 4520 | 4510 | 4525 | 4510 | 2325 |
| 370 | 20231023 | 124800 | 4487813185 | 4510 | 4545 | 4545 | 4510 | 2394 |
| 371 | 20231023 | 124700 | 4476974215 | 4545 | 4530 | 4555 | 4530 | 5868 |
| 372 | 20231023 | 124600 | 4450298700 | 4535 | 4520 | 4540 | 4520 | 2641 |
| 373 | 20231023 | 124500 | 4438337990 | 4520 | 4490 | 4530 | 4490 | 5973 |
| 374 | 20231023 | 124400 | 4411412440 | 4490 | 4495 | 4500 | 4480 | 5220 |
| 375 | 20231023 | 124300 | 4387979875 | 4490 | 4500 | 4500 | 4455 | 19571 |
| 376 | 20231023 | 124200 | 4300342535 | 4495 | 4500 | 4505 | 4480 | 11502 |
| 377 | 20231023 | 124100 | 4248653510 | 4500 | 4540 | 4545 | 4500 | 13599 |
| 378 | 20231023 | 124000 | 4187147720 | 4540 | 4535 | 4550 | 4535 | 1043 |
| 379 | 20231023 | 123900 | 4182411170 | 4535 | 4530 | 4540 | 4520 | 4450 |
| 380 | 20231023 | 123800 | 4162268480 | 4525 | 4550 | 4550 | 4525 | 14538 |
| 381 | 20231023 | 123700 | 4096395320 | 4550 | 4585 | 4585 | 4550 | 10156 |
| 382 | 20231023 | 123600 | 4050081640 | 4595 | 4580 | 4595 | 4560 | 16065 |
| 383 | 20231023 | 123500 | 3976650430 | 4580 | 4605 | 4605 | 4580 | 9216 |
| 384 | 20231023 | 123400 | 3934364715 | 4610 | 4630 | 4645 | 4600 | 11848 |
| 385 | 20231023 | 123300 | 3879521665 | 4635 | 4605 | 4640 | 4600 | 4865 |
| 386 | 20231023 | 123200 | 3857048805 | 4600 | 4590 | 4615 | 4585 | 2943 |
| 387 | 20231023 | 123100 | 3843523120 | 4590 | 4605 | 4605 | 4585 | 5030 |
| 388 | 20231023 | 123000 | 3820413090 | 4605 | 4630 | 4640 | 4585 | 6008 |
| 389 | 20231023 | 122900 | 3792743220 | 4640 | 4610 | 4640 | 4585 | 8642 |
| 390 | 20231023 | 122800 | 3752948545 | 4610 | 4590 | 4620 | 4590 | 7035 |
| 391 | 20231023 | 122700 | 3720599005 | 4590 | 4650 | 4655 | 4590 | 8943 |
| 392 | 20231023 | 122600 | 3679257410 | 4660 | 4620 | 4660 | 4570 | 18169 |
| 393 | 20231023 | 122500 | 3595687235 | 4630 | 4750 | 4750 | 4600 | 42888 |
| 394 | 20231023 | 122400 | 3395229570 | 4750 | 4600 | 4750 | 4600 | 28252 |
| 395 | 20231023 | 122300 | 3263079730 | 4605 | 4635 | 4645 | 4605 | 7444 |
| 396 | 20231023 | 122200 | 3228729715 | 4635 | 4650 | 4675 | 4620 | 6374 |
| 397 | 20231023 | 122100 | 3199043440 | 4640 | 4625 | 4660 | 4605 | 12136 |
| 398 | 20231023 | 122000 | 3142943640 | 4625 | 4660 | 4660 | 4605 | 10703 |
| 399 | 20231023 | 121900 | 3093489360 | 4670 | 4645 | 4715 | 4625 | 30996 |
| 400 | 20231023 | 121800 | 2948353525 | 4640 | 4660 | 4665 | 4605 | 19022 |
| 401 | 20231023 | 121700 | 2860348250 | 4670 | 4625 | 4675 | 4615 | 21032 |
| 402 | 20231023 | 121600 | 2762686120 | 4630 | 4645 | 4680 | 4610 | 27917 |
| 403 | 20231023 | 121500 | 2633174150 | 4655 | 4735 | 4740 | 4610 | 69518 |
| 404 | 20231023 | 121400 | 2307311220 | 4735 | 4750 | 4800 | 4720 | 93070 |
| 405 | 20231023 | 121300 | 1863946590 | 4760 | 4515 | 4780 | 4515 | 146414 |
| 406 | 20231023 | 121200 | 1175057645 | 4505 | 4570 | 4570 | 4475 | 42825 |
| 407 | 20231023 | 121100 | 981428620 | 4570 | 4570 | 4570 | 4570 | 0 |
| 408 | 20231023 | 121000 | 981428620 | 4570 | 4570 | 4570 | 4570 | 0 |
| 409 | 20231023 | 120900 | 981428620 | 4570 | 4445 | 4570 | 4430 | 36855 |
| 410 | 20231023 | 120800 | 815302955 | 4445 | 4445 | 4445 | 4445 | 0 |
| 411 | 20231023 | 120700 | 815302955 | 4445 | 4450 | 4450 | 4445 | 473 |
| 412 | 20231023 | 120600 | 813198130 | 4460 | 4460 | 4460 | 4460 | 1010 |
| 413 | 20231023 | 120500 | 808693530 | 4460 | 4455 | 4460 | 4455 | 169 |
| 414 | 20231023 | 120400 | 807940290 | 4455 | 4455 | 4455 | 4455 | 708 |
| 415 | 20231023 | 120300 | 804786150 | 4455 | 4440 | 4460 | 4440 | 2270 |
| 416 | 20231023 | 120200 | 794694835 | 4440 | 4435 | 4440 | 4435 | 430 |
| 417 | 20231023 | 120100 | 792787775 | 4435 | 4430 | 4435 | 4430 | 74 |
| 418 | 20231023 | 120000 | 792459950 | 4420 | 4420 | 4420 | 4420 | 0 |
| 419 | 20231023 | 115900 | 792459950 | 4420 | 4430 | 4430 | 4420 | 185 |
| 420 | 20231023 | 115800 | 791640900 | 4415 | 4415 | 4425 | 4415 | 2452 |
| 421 | 20231023 | 115700 | 780813850 | 4415 | 4420 | 4420 | 4415 | 900 |
| 422 | 20231023 | 115600 | 776839400 | 4420 | 4420 | 4420 | 4420 | 77 |
| 423 | 20231023 | 115500 | 776499060 | 4420 | 4420 | 4420 | 4420 | 60 |
| 424 | 20231023 | 115400 | 776233860 | 4425 | 4420 | 4425 | 4420 | 49 |
| 425 | 20231023 | 115300 | 776017040 | 4415 | 4420 | 4425 | 4415 | 942 |
| 426 | 20231023 | 115200 | 771853885 | 4430 | 4425 | 4430 | 4420 | 151 |
| 427 | 20231023 | 115100 | 771185905 | 4430 | 4430 | 4430 | 4430 | 112 |
| 428 | 20231023 | 115000 | 770689745 | 4430 | 4430 | 4430 | 4430 | 1 |
| 429 | 20231023 | 114900 | 770685315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 430 | 20231023 | 114800 | 770685315 | 4420 | 4430 | 4430 | 4420 | 109 |
| 431 | 20231023 | 114700 | 770203485 | 4430 | 4430 | 4430 | 4430 | 1 |
| 432 | 20231023 | 114600 | 770199055 | 4430 | 4430 | 4430 | 4430 | 32 |
| 433 | 20231023 | 114500 | 770057295 | 4430 | 4430 | 4430 | 4430 | 6 |
| 434 | 20231023 | 114400 | 770030715 | 4430 | 4430 | 4430 | 4430 | 0 |
| 435 | 20231023 | 114300 | 770030715 | 4430 | 4430 | 4430 | 4430 | 48 |
| 436 | 20231023 | 114200 | 769818075 | 4420 | 4420 | 4420 | 4420 | 0 |
| 437 | 20231023 | 114100 | 769818075 | 4420 | 4420 | 4420 | 4420 | 29 |
| 438 | 20231023 | 114000 | 769689895 | 4425 | 4440 | 4440 | 4425 | 1260 |
| 439 | 20231023 | 113900 | 764111100 | 4440 | 4440 | 4440 | 4440 | 0 |
| 440 | 20231023 | 113800 | 764111100 | 4440 | 4440 | 4440 | 4440 | 111 |
| 441 | 20231023 | 113700 | 763618260 | 4430 | 4430 | 4430 | 4430 | 7 |
| 442 | 20231023 | 113600 | 763587250 | 4430 | 4425 | 4430 | 4425 | 547 |
| 443 | 20231023 | 113500 | 761164275 | 4410 | 4425 | 4425 | 4410 | 321 |
| 444 | 20231023 | 113400 | 759745775 | 4430 | 4435 | 4435 | 4430 | 13 |
| 445 | 20231023 | 113300 | 759688165 | 4440 | 4440 | 4445 | 4440 | 109 |
| 446 | 20231023 | 113200 | 759204180 | 4445 | 4445 | 4445 | 4445 | 0 |
| 447 | 20231023 | 113100 | 759204180 | 4445 | 4445 | 4445 | 4445 | 1 |
| 448 | 20231023 | 113000 | 759199735 | 4445 | 4445 | 4445 | 4445 | 0 |
| 449 | 20231023 | 112900 | 759199735 | 4445 | 4445 | 4445 | 4445 | 24 |
| 450 | 20231023 | 112800 | 759093055 | 4450 | 4450 | 4450 | 4450 | 1955 |
| 451 | 20231023 | 112700 | 750393305 | 4450 | 4460 | 4460 | 4450 | 1006 |
| 452 | 20231023 | 112600 | 745916455 | 4465 | 4465 | 4465 | 4465 | 1089 |
| 453 | 20231023 | 112500 | 741054070 | 4465 | 4470 | 4470 | 4450 | 2535 |
| 454 | 20231023 | 112400 | 729736415 | 4475 | 4465 | 4475 | 4450 | 5304 |
| 455 | 20231023 | 112300 | 706057655 | 4475 | 4460 | 4480 | 4460 | 1444 |
| 456 | 20231023 | 112200 | 699593720 | 4460 | 4410 | 4460 | 4410 | 2846 |
| 457 | 20231023 | 112100 | 686960870 | 4410 | 4415 | 4415 | 4410 | 30 |
| 458 | 20231023 | 112000 | 686828520 | 4415 | 4415 | 4415 | 4415 | 0 |
| 459 | 20231023 | 111900 | 686828520 | 4415 | 4405 | 4415 | 4405 | 35 |
| 460 | 20231023 | 111800 | 686674295 | 4405 | 4405 | 4405 | 4405 | 29 |
| 461 | 20231023 | 111700 | 686546550 | 4405 | 4415 | 4415 | 4405 | 1135 |
| 462 | 20231023 | 111600 | 681539030 | 4420 | 4425 | 4430 | 4420 | 242 |
| 463 | 20231023 | 111500 | 680467490 | 4425 | 4425 | 4425 | 4425 | 117 |
| 464 | 20231023 | 111400 | 679949765 | 4425 | 4405 | 4425 | 4405 | 1510 |
| 465 | 20231023 | 111300 | 673287375 | 4405 | 4405 | 4405 | 4405 | 19 |
| 466 | 20231023 | 111200 | 673203680 | 4405 | 4405 | 4405 | 4405 | 1 |
| 467 | 20231023 | 111100 | 673199275 | 4405 | 4405 | 4405 | 4405 | 65 |
| 468 | 20231023 | 111000 | 672912950 | 4400 | 4415 | 4415 | 4395 | 1598 |
| 469 | 20231023 | 110900 | 665875970 | 4415 | 4415 | 4415 | 4415 | 1 |
| 470 | 20231023 | 110800 | 665871555 | 4415 | 4415 | 4415 | 4415 | 0 |
| 471 | 20231023 | 110700 | 665871555 | 4415 | 4420 | 4420 | 4415 | 372 |
| 472 | 20231023 | 110600 | 664228845 | 4420 | 4420 | 4420 | 4420 | 63 |
| 473 | 20231023 | 110500 | 663950385 | 4420 | 4425 | 4425 | 4420 | 712 |
| 474 | 20231023 | 110400 | 660803255 | 4430 | 4430 | 4430 | 4430 | 28 |
| 475 | 20231023 | 110300 | 660679215 | 4435 | 4440 | 4440 | 4435 | 174 |
| 476 | 20231023 | 110200 | 659906680 | 4440 | 4440 | 4440 | 4440 | 64 |
| 477 | 20231023 | 110100 | 659622520 | 4435 | 4435 | 4435 | 4435 | 605 |
| 478 | 20231023 | 110000 | 656939345 | 4435 | 4445 | 4445 | 4435 | 2 |
| 479 | 20231023 | 105900 | 656930465 | 4440 | 4445 | 4445 | 4440 | 64 |
| 480 | 20231023 | 105800 | 656646300 | 4445 | 4445 | 4445 | 4445 | 0 |
| 481 | 20231023 | 105700 | 656646300 | 4445 | 4445 | 4445 | 4445 | 328 |
| 482 | 20231023 | 105600 | 655188340 | 4445 | 4440 | 4445 | 4440 | 133 |
| 483 | 20231023 | 105500 | 654597320 | 4435 | 4450 | 4450 | 4435 | 194 |
| 484 | 20231023 | 105400 | 653734470 | 4455 | 4465 | 4465 | 4450 | 1379 |
| 485 | 20231023 | 105300 | 647592950 | 4470 | 4425 | 4485 | 4425 | 14890 |
| 486 | 20231023 | 105200 | 581314035 | 4420 | 4420 | 4425 | 4420 | 37 |
| 487 | 20231023 | 105100 | 581150470 | 4415 | 4415 | 4415 | 4415 | 66 |
| 488 | 20231023 | 105000 | 580859080 | 4415 | 4415 | 4415 | 4415 | 50 |
| 489 | 20231023 | 104900 | 580638330 | 4425 | 4425 | 4425 | 4425 | 20 |
| 490 | 20231023 | 104800 | 580549830 | 4425 | 4425 | 4425 | 4425 | 3 |
| 491 | 20231023 | 104700 | 580536555 | 4415 | 4415 | 4415 | 4415 | 1008 |
| 492 | 20231023 | 104600 | 576086235 | 4415 | 4415 | 4415 | 4415 | 30 |
| 493 | 20231023 | 104500 | 575953785 | 4415 | 4415 | 4415 | 4415 | 4 |
| 494 | 20231023 | 104400 | 575936125 | 4415 | 4415 | 4415 | 4415 | 813 |
| 495 | 20231023 | 104300 | 572346730 | 4415 | 4420 | 4420 | 4415 | 603 |
| 496 | 20231023 | 104200 | 569682880 | 4430 | 4435 | 4435 | 4430 | 563 |
| 497 | 20231023 | 104100 | 567188765 | 4435 | 4430 | 4435 | 4430 | 522 |
| 498 | 20231023 | 104000 | 564875805 | 4435 | 4435 | 4435 | 4435 | 100 |
| 499 | 20231023 | 103900 | 564432305 | 4430 | 4420 | 4430 | 4420 | 519 |
| 500 | 20231023 | 103800 | 562137215 | 4420 | 4420 | 4420 | 4420 | 0 |
| 501 | 20231023 | 103700 | 562137215 | 4420 | 4425 | 4425 | 4420 | 187 |
| 502 | 20231023 | 103600 | 561309785 | 4425 | 4425 | 4435 | 4425 | 461 |
| 503 | 20231023 | 103500 | 559268975 | 4420 | 4400 | 4440 | 4400 | 9293 |
| 504 | 20231023 | 103400 | 518303625 | 4395 | 4390 | 4395 | 4390 | 92 |
| 505 | 20231023 | 103300 | 517899315 | 4400 | 4400 | 4400 | 4400 | 0 |
| 506 | 20231023 | 103200 | 517899315 | 4400 | 4400 | 4400 | 4400 | 500 |
| 507 | 20231023 | 103100 | 515699315 | 4395 | 4390 | 4395 | 4390 | 958 |
| 508 | 20231023 | 103000 | 511491195 | 4390 | 4390 | 4390 | 4390 | 337 |
| 509 | 20231023 | 102900 | 510011765 | 4390 | 4390 | 4390 | 4390 | 0 |
| 510 | 20231023 | 102800 | 510011765 | 4390 | 4395 | 4395 | 4390 | 65 |
| 511 | 20231023 | 102700 | 509726355 | 4395 | 4390 | 4400 | 4390 | 994 |
| 512 | 20231023 | 102600 | 505359380 | 4380 | 4380 | 4380 | 4380 | 482 |
| 513 | 20231023 | 102500 | 503248220 | 4375 | 4380 | 4390 | 4375 | 864 |
| 514 | 20231023 | 102400 | 499460130 | 4375 | 4360 | 4375 | 4360 | 3848 |
| 515 | 20231023 | 102300 | 482664415 | 4355 | 4355 | 4355 | 4355 | 266 |
| 516 | 20231023 | 102200 | 481505985 | 4350 | 4345 | 4350 | 4335 | 1950 |
| 517 | 20231023 | 102100 | 473037995 | 4330 | 4370 | 4375 | 4310 | 6715 |
| 518 | 20231023 | 102000 | 443936435 | 4370 | 4365 | 4370 | 4365 | 70 |
| 519 | 20231023 | 101900 | 443630675 | 4365 | 4370 | 4370 | 4365 | 53 |
| 520 | 20231023 | 101800 | 443399290 | 4365 | 4365 | 4365 | 4365 | 0 |
| 521 | 20231023 | 101700 | 443399290 | 4365 | 4380 | 4380 | 4365 | 209 |
| 522 | 20231023 | 101600 | 442486760 | 4380 | 4375 | 4380 | 4375 | 34 |
| 523 | 20231023 | 101500 | 442337930 | 4375 | 4375 | 4375 | 4375 | 6 |
| 524 | 20231023 | 101400 | 442311680 | 4375 | 4375 | 4375 | 4375 | 500 |
| 525 | 20231023 | 101300 | 440124180 | 4370 | 4360 | 4375 | 4360 | 357 |
| 526 | 20231023 | 101200 | 438564285 | 4355 | 4360 | 4360 | 4355 | 410 |
| 527 | 20231023 | 101100 | 436776775 | 4360 | 4385 | 4385 | 4360 | 4024 |
| 528 | 20231023 | 101000 | 419175115 | 4385 | 4385 | 4385 | 4385 | 875 |
| 529 | 20231023 | 100900 | 415338240 | 4390 | 4380 | 4390 | 4380 | 701 |
| 530 | 20231023 | 100800 | 412267850 | 4380 | 4385 | 4385 | 4380 | 334 |
| 531 | 20231023 | 100700 | 410804855 | 4385 | 4380 | 4385 | 4380 | 454 |
| 532 | 20231023 | 100600 | 408815835 | 4390 | 4385 | 4390 | 4380 | 2502 |
| 533 | 20231023 | 100500 | 397848045 | 4390 | 4390 | 4390 | 4390 | 278 |
| 534 | 20231023 | 100400 | 396627625 | 4390 | 4390 | 4395 | 4390 | 244 |
| 535 | 20231023 | 100300 | 395555965 | 4385 | 4400 | 4400 | 4385 | 191 |
| 536 | 20231023 | 100200 | 394716690 | 4400 | 4380 | 4400 | 4380 | 1087 |
| 537 | 20231023 | 100100 | 389949110 | 4380 | 4380 | 4380 | 4370 | 1259 |
| 538 | 20231023 | 100000 | 384440090 | 4380 | 4380 | 4380 | 4380 | 35 |
| 539 | 20231023 | 095900 | 384286790 | 4380 | 4375 | 4380 | 4375 | 373 |
| 540 | 20231023 | 095800 | 382654710 | 4375 | 4375 | 4375 | 4375 | 450 |
| 541 | 20231023 | 095700 | 380685960 | 4375 | 4375 | 4375 | 4375 | 0 |
| 542 | 20231023 | 095600 | 380685960 | 4375 | 4375 | 4375 | 4375 | 6 |
| 543 | 20231023 | 095500 | 380659710 | 4380 | 4365 | 4380 | 4365 | 1033 |
| 544 | 20231023 | 095400 | 376139595 | 4365 | 4365 | 4365 | 4365 | 476 |
| 545 | 20231023 | 095300 | 374061855 | 4365 | 4370 | 4375 | 4360 | 3603 |
| 546 | 20231023 | 095200 | 358330880 | 4375 | 4385 | 4385 | 4375 | 572 |
| 547 | 20231023 | 095100 | 355825785 | 4380 | 4380 | 4380 | 4380 | 90 |
| 548 | 20231023 | 095000 | 355431585 | 4380 | 4385 | 4385 | 4375 | 691 |
| 549 | 20231023 | 094900 | 352405910 | 4385 | 4390 | 4390 | 4380 | 641 |
| 550 | 20231023 | 094800 | 349594970 | 4390 | 4390 | 4390 | 4390 | 234 |
| 551 | 20231023 | 094700 | 348567710 | 4390 | 4395 | 4395 | 4390 | 566 |
| 552 | 20231023 | 094600 | 346082905 | 4405 | 4400 | 4405 | 4390 | 782 |
| 553 | 20231023 | 094500 | 342644895 | 4395 | 4400 | 4400 | 4390 | 1531 |
| 554 | 20231023 | 094400 | 335915435 | 4405 | 4410 | 4410 | 4405 | 891 |
| 555 | 20231023 | 094300 | 331987975 | 4410 | 4435 | 4435 | 4410 | 1367 |
| 556 | 20231023 | 094200 | 325938550 | 4435 | 4445 | 4450 | 4435 | 4299 |
| 557 | 20231023 | 094100 | 306849970 | 4445 | 4445 | 4445 | 4440 | 1755 |
| 558 | 20231023 | 094000 | 299051805 | 4445 | 4440 | 4445 | 4440 | 1829 |
| 559 | 20231023 | 093900 | 290924360 | 4440 | 4440 | 4445 | 4435 | 1676 |
| 560 | 20231023 | 093800 | 283484820 | 4440 | 4435 | 4445 | 4435 | 822 |
| 561 | 20231023 | 093700 | 279836725 | 4435 | 4440 | 4460 | 4435 | 5529 |
| 562 | 20231023 | 093600 | 255276760 | 4440 | 4410 | 4440 | 4405 | 4709 |
| 563 | 20231023 | 093500 | 234421400 | 4410 | 4395 | 4430 | 4395 | 5085 |
| 564 | 20231023 | 093400 | 211994950 | 4390 | 4375 | 4390 | 4375 | 5338 |
| 565 | 20231023 | 093300 | 188592595 | 4375 | 4360 | 4380 | 4360 | 3610 |
| 566 | 20231023 | 093200 | 172802770 | 4360 | 4350 | 4360 | 4350 | 564 |
| 567 | 20231023 | 093100 | 170348730 | 4350 | 4335 | 4350 | 4330 | 903 |
| 568 | 20231023 | 093000 | 166425830 | 4330 | 4310 | 4330 | 4305 | 1625 |
| 569 | 20231023 | 092900 | 159415760 | 4315 | 4310 | 4315 | 4310 | 396 |
| 570 | 20231023 | 092800 | 157707735 | 4315 | 4315 | 4315 | 4315 | 105 |
| 571 | 20231023 | 092700 | 157254660 | 4320 | 4320 | 4320 | 4320 | 109 |
| 572 | 20231023 | 092600 | 156783780 | 4320 | 4330 | 4330 | 4320 | 118 |
| 573 | 20231023 | 092500 | 156273350 | 4340 | 4330 | 4340 | 4325 | 3701 |
| 574 | 20231023 | 092400 | 140213400 | 4330 | 4325 | 4330 | 4325 | 500 |
| 575 | 20231023 | 092300 | 138048955 | 4325 | 4345 | 4345 | 4325 | 954 |
| 576 | 20231023 | 092200 | 133915100 | 4345 | 4345 | 4350 | 4345 | 454 |
| 577 | 20231023 | 092100 | 131940855 | 4345 | 4330 | 4350 | 4330 | 148 |
| 578 | 20231023 | 092000 | 131298850 | 4310 | 4305 | 4320 | 4305 | 1021 |
| 579 | 20231023 | 091900 | 126898970 | 4310 | 4310 | 4310 | 4305 | 2476 |
| 580 | 20231023 | 091800 | 116237825 | 4310 | 4320 | 4320 | 4310 | 908 |
| 581 | 20231023 | 091700 | 112320155 | 4320 | 4325 | 4325 | 4305 | 284 |
| 582 | 20231023 | 091600 | 111096000 | 4325 | 4340 | 4340 | 4325 | 732 |
| 583 | 20231023 | 091500 | 107925025 | 4345 | 4305 | 4380 | 4305 | 3146 |
| 584 | 20231023 | 091400 | 94273400 | 4300 | 4265 | 4330 | 4265 | 1183 |
| 585 | 20231023 | 091300 | 89192655 | 4265 | 4265 | 4265 | 4265 | 370 |
| 586 | 20231023 | 091200 | 87614605 | 4260 | 4255 | 4265 | 4255 | 1419 |
| 587 | 20231023 | 091100 | 81569560 | 4255 | 4240 | 4255 | 4240 | 334 |
| 588 | 20231023 | 091000 | 80151330 | 4240 | 4230 | 4240 | 4230 | 131 |
| 589 | 20231023 | 090900 | 79595930 | 4235 | 4225 | 4235 | 4225 | 474 |
| 590 | 20231023 | 090800 | 77591785 | 4220 | 4195 | 4220 | 4195 | 784 |
| 591 | 20231023 | 090700 | 74297185 | 4190 | 4190 | 4190 | 4190 | 739 |
| 592 | 20231023 | 090600 | 71200775 | 4190 | 4195 | 4195 | 4190 | 131 |
| 593 | 20231023 | 090500 | 70651235 | 4195 | 4200 | 4205 | 4195 | 332 |
| 594 | 20231023 | 090400 | 69258450 | 4205 | 4205 | 4205 | 4205 | 256 |
| 595 | 20231023 | 090300 | 68181970 | 4205 | 4210 | 4210 | 4195 | 554 |
| 596 | 20231023 | 090200 | 65857155 | 4185 | 4205 | 4210 | 4185 | 141 |
| 597 | 20231023 | 090100 | 65264860 | 4205 | 4170 | 4205 | 4170 | 2529 |
| 598 | 20231023 | 090000 | 54673150 | 4175 | 4155 | 4175 | 4145 | 13160 |