30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 185100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 123769 |
| 3 | 20231023 | 185000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20231023 | 184900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20231023 | 184800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20231023 | 184700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20231023 | 184600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20231023 | 184500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20231023 | 184400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20231023 | 184300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20231023 | 184200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20231023 | 184100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20231023 | 184000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20231023 | 183900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20231023 | 183800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20231023 | 183700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20231023 | 183600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20231023 | 183500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20231023 | 183400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20231023 | 183300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20231023 | 183200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20231023 | 183100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20231023 | 183000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20231023 | 182900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20231023 | 182800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20231023 | 182700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20231023 | 182600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20231023 | 182500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20231023 | 182400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20231023 | 182300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20231023 | 182200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20231023 | 182100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 123769 |
| 33 | 20231023 | 182000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20231023 | 181900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20231023 | 181800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20231023 | 181700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20231023 | 181600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20231023 | 181500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20231023 | 181400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20231023 | 181300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20231023 | 181200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20231023 | 181100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20231023 | 181000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20231023 | 180900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20231023 | 180800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20231023 | 180700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20231023 | 180600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20231023 | 180500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20231023 | 180400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20231023 | 180300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20231023 | 180200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20231023 | 180100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20231023 | 180000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20231023 | 175900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20231023 | 175800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20231023 | 175700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20231023 | 175600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20231023 | 175500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20231023 | 175400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20231023 | 175300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20231023 | 175200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20231023 | 175100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 123769 |
| 63 | 20231023 | 175000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20231023 | 174900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20231023 | 174800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20231023 | 174700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20231023 | 174600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20231023 | 174500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20231023 | 174400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20231023 | 174300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20231023 | 174200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20231023 | 174100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20231023 | 174000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20231023 | 173900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20231023 | 173800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20231023 | 173700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20231023 | 173600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20231023 | 173500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20231023 | 173400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20231023 | 173300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20231023 | 173200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20231023 | 173100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20231023 | 173000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20231023 | 172900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20231023 | 172800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20231023 | 172700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20231023 | 172600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20231023 | 172500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20231023 | 172400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20231023 | 172300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20231023 | 172200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20231023 | 172100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 123769 |
| 93 | 20231023 | 172000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20231023 | 171900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20231023 | 171800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20231023 | 171700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20231023 | 171600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20231023 | 171500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20231023 | 171400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20231023 | 171300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20231023 | 171200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20231023 | 171100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20231023 | 171000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20231023 | 170900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20231023 | 170800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20231023 | 170700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20231023 | 170600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20231023 | 170500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20231023 | 170400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20231023 | 170300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20231023 | 170200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20231023 | 170100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20231023 | 170000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20231023 | 165900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20231023 | 165800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20231023 | 165700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20231023 | 165600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20231023 | 165500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20231023 | 165400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20231023 | 165300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20231023 | 165200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20231023 | 165100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 123769 |
| 123 | 20231023 | 165000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20231023 | 164900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20231023 | 164800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20231023 | 164700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20231023 | 164600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20231023 | 164500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20231023 | 164400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20231023 | 164300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20231023 | 164200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20231023 | 164100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20231023 | 164000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20231023 | 163900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20231023 | 163800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20231023 | 163700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20231023 | 163600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20231023 | 163500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20231023 | 163400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20231023 | 163300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20231023 | 163200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20231023 | 163100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20231023 | 163000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20231023 | 162900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20231023 | 162800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20231023 | 162700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20231023 | 162600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20231023 | 162500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20231023 | 162400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20231023 | 162300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20231023 | 162200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20231023 | 162100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 123769 |
| 153 | 20231023 | 162000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20231023 | 161900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20231023 | 161800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20231023 | 161700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20231023 | 161600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20231023 | 161500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20231023 | 161400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20231023 | 161300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20231023 | 161200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20231023 | 161100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20231023 | 161000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20231023 | 160900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20231023 | 160800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20231023 | 160700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20231023 | 160600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20231023 | 160500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20231023 | 160400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20231023 | 160300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20231023 | 160200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20231023 | 160100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20231023 | 160000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20231023 | 155900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20231023 | 155800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20231023 | 155700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20231023 | 155600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20231023 | 155500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20231023 | 155400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20231023 | 155300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20231023 | 155200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20231023 | 155100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 123769 |
| 183 | 20231023 | 155000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20231023 | 154900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20231023 | 154800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20231023 | 154700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20231023 | 154600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20231023 | 154500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20231023 | 154400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20231023 | 154300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20231023 | 154200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20231023 | 154100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20231023 | 154000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20231023 | 153900 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20231023 | 153800 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20231023 | 153700 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20231023 | 153600 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20231023 | 153500 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20231023 | 153400 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20231023 | 153300 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20231023 | 153200 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20231023 | 153100 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20231023 | 153000 | 20398515920 | 3855 | 3855 | 3855 | 3855 | 123769 |
| 204 | 20231023 | 152900 | 19921386425 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20231023 | 152800 | 19921386425 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20231023 | 152700 | 19921386425 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20231023 | 152600 | 19921386425 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20231023 | 152500 | 19921386425 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20231023 | 152400 | 19921386425 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20231023 | 152300 | 19921386425 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20231023 | 152200 | 19921386425 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20231023 | 152100 | 19921386425 | 3855 | 3855 | 3855 | 3855 | 0 |
| 213 | 20231023 | 152000 | 19921386425 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20231023 | 151900 | 19921386425 | 3855 | 3865 | 3870 | 3855 | 36302 |
| 215 | 20231023 | 151800 | 19781213315 | 3870 | 3875 | 3885 | 3865 | 27414 |
| 216 | 20231023 | 151700 | 19675054795 | 3890 | 3865 | 3890 | 3850 | 50303 |
| 217 | 20231023 | 151600 | 19480597470 | 3875 | 3900 | 3900 | 3865 | 44716 |
| 218 | 20231023 | 151500 | 19307035730 | 3895 | 3895 | 3900 | 3885 | 13755 |
| 219 | 20231023 | 151400 | 19253487610 | 3900 | 3890 | 3905 | 3880 | 28513 |
| 220 | 20231023 | 151300 | 19142361330 | 3890 | 3890 | 3900 | 3885 | 26935 |
| 221 | 20231023 | 151200 | 19037476215 | 3890 | 3885 | 3890 | 3870 | 30398 |
| 222 | 20231023 | 151100 | 18919393290 | 3890 | 3870 | 3890 | 3870 | 14800 |
| 223 | 20231023 | 151000 | 18861964650 | 3870 | 3855 | 3880 | 3850 | 29319 |
| 224 | 20231023 | 150900 | 18748852780 | 3855 | 3870 | 3880 | 3855 | 17975 |
| 225 | 20231023 | 150800 | 18679377800 | 3870 | 3865 | 3880 | 3865 | 8853 |
| 226 | 20231023 | 150700 | 18645096550 | 3870 | 3860 | 3870 | 3855 | 8839 |
| 227 | 20231023 | 150600 | 18610980490 | 3860 | 3855 | 3865 | 3850 | 14174 |
| 228 | 20231023 | 150500 | 18556309955 | 3855 | 3870 | 3870 | 3855 | 26679 |
| 229 | 20231023 | 150400 | 18453288160 | 3870 | 3890 | 3890 | 3865 | 27111 |
| 230 | 20231023 | 150300 | 18348279050 | 3890 | 3900 | 3900 | 3885 | 8534 |
| 231 | 20231023 | 150200 | 18315083445 | 3900 | 3885 | 3905 | 3870 | 30086 |
| 232 | 20231023 | 150100 | 18198433430 | 3880 | 3900 | 3910 | 3880 | 29611 |
| 233 | 20231023 | 150000 | 18083283670 | 3900 | 3900 | 3910 | 3895 | 11448 |
| 234 | 20231023 | 145900 | 18038621110 | 3900 | 3915 | 3920 | 3895 | 24153 |
| 235 | 20231023 | 145800 | 17944359330 | 3920 | 3925 | 3930 | 3910 | 30667 |
| 236 | 20231023 | 145700 | 17824078260 | 3925 | 3915 | 3940 | 3910 | 43304 |
| 237 | 20231023 | 145600 | 17653926870 | 3915 | 3930 | 3935 | 3905 | 22080 |
| 238 | 20231023 | 145500 | 17567370655 | 3940 | 3935 | 3950 | 3930 | 83891 |
| 239 | 20231023 | 145400 | 17236781950 | 3940 | 3890 | 3940 | 3875 | 53819 |
| 240 | 20231023 | 145300 | 17025895535 | 3890 | 3870 | 3895 | 3865 | 18462 |
| 241 | 20231023 | 145200 | 16954293460 | 3865 | 3890 | 3900 | 3865 | 42869 |
| 242 | 20231023 | 145100 | 16788078795 | 3890 | 3885 | 3905 | 3875 | 21334 |
| 243 | 20231023 | 145000 | 16705179370 | 3885 | 3895 | 3900 | 3885 | 15394 |
| 244 | 20231023 | 144900 | 16645314255 | 3890 | 3915 | 3920 | 3890 | 34828 |
| 245 | 20231023 | 144800 | 16509352270 | 3915 | 3920 | 3930 | 3880 | 52339 |
| 246 | 20231023 | 144700 | 16304985620 | 3925 | 3930 | 3935 | 3920 | 41807 |
| 247 | 20231023 | 144600 | 16140767005 | 3930 | 3915 | 3940 | 3915 | 39044 |
| 248 | 20231023 | 144500 | 15987373590 | 3915 | 3940 | 3945 | 3915 | 77271 |
| 249 | 20231023 | 144400 | 15683336075 | 3940 | 3930 | 3940 | 3920 | 73567 |
| 250 | 20231023 | 144300 | 15394087620 | 3925 | 3915 | 3930 | 3905 | 79582 |
| 251 | 20231023 | 144200 | 15081969655 | 3915 | 3885 | 3920 | 3880 | 32993 |
| 252 | 20231023 | 144100 | 14953060905 | 3885 | 3885 | 3890 | 3880 | 8355 |
| 253 | 20231023 | 144000 | 14920614105 | 3885 | 3895 | 3895 | 3885 | 7455 |
| 254 | 20231023 | 143900 | 14891637185 | 3895 | 3910 | 3910 | 3890 | 18643 |
| 255 | 20231023 | 143800 | 14818940060 | 3905 | 3890 | 3915 | 3890 | 25256 |
| 256 | 20231023 | 143700 | 14720343100 | 3890 | 3880 | 3895 | 3875 | 13553 |
| 257 | 20231023 | 143600 | 14667600695 | 3885 | 3880 | 3885 | 3865 | 13434 |
| 258 | 20231023 | 143500 | 14615542810 | 3880 | 3875 | 3895 | 3865 | 16253 |
| 259 | 20231023 | 143400 | 14552439675 | 3875 | 3865 | 3880 | 3860 | 8837 |
| 260 | 20231023 | 143300 | 14518240335 | 3855 | 3865 | 3875 | 3855 | 16216 |
| 261 | 20231023 | 143200 | 14455643220 | 3870 | 3855 | 3880 | 3850 | 18845 |
| 262 | 20231023 | 143100 | 14382877375 | 3855 | 3875 | 3880 | 3850 | 54007 |
| 263 | 20231023 | 143000 | 14174128745 | 3875 | 3895 | 3900 | 3875 | 37432 |
| 264 | 20231023 | 142900 | 14028759880 | 3900 | 3895 | 3900 | 3885 | 27499 |
| 265 | 20231023 | 142800 | 13921729315 | 3900 | 3915 | 3920 | 3895 | 19348 |
| 266 | 20231023 | 142700 | 13846129375 | 3920 | 3925 | 3925 | 3910 | 40388 |
| 267 | 20231023 | 142600 | 13687798085 | 3930 | 3920 | 3930 | 3905 | 39141 |
| 268 | 20231023 | 142500 | 13534514735 | 3925 | 3910 | 3925 | 3900 | 35652 |
| 269 | 20231023 | 142400 | 13395004645 | 3910 | 3885 | 3925 | 3885 | 32009 |
| 270 | 20231023 | 142300 | 13269991445 | 3885 | 3900 | 3910 | 3885 | 32323 |
| 271 | 20231023 | 142200 | 13144018955 | 3900 | 3925 | 3925 | 3900 | 28395 |
| 272 | 20231023 | 142100 | 13033004270 | 3925 | 3910 | 3925 | 3895 | 65495 |
| 273 | 20231023 | 142000 | 12777236085 | 3910 | 3910 | 3935 | 3900 | 75053 |
| 274 | 20231023 | 141900 | 12483234955 | 3910 | 3925 | 3930 | 3900 | 126797 |
| 275 | 20231023 | 141800 | 11986875570 | 3915 | 3850 | 3950 | 3850 | 246468 |
| 276 | 20231023 | 141700 | 11022600925 | 3845 | 3840 | 3850 | 3830 | 5451 |
| 277 | 20231023 | 141600 | 11001683780 | 3840 | 3840 | 3850 | 3835 | 7606 |
| 278 | 20231023 | 141500 | 10972453885 | 3840 | 3820 | 3845 | 3820 | 18077 |
| 279 | 20231023 | 141400 | 10903207170 | 3825 | 3850 | 3850 | 3800 | 31507 |
| 280 | 20231023 | 141300 | 10782923250 | 3840 | 3860 | 3860 | 3820 | 37580 |
| 281 | 20231023 | 141200 | 10638345110 | 3855 | 3875 | 3875 | 3855 | 31017 |
| 282 | 20231023 | 141100 | 10518381900 | 3875 | 3875 | 3880 | 3860 | 29576 |
| 283 | 20231023 | 141000 | 10403946025 | 3875 | 3860 | 3875 | 3860 | 48216 |
| 284 | 20231023 | 140900 | 10217318195 | 3865 | 3860 | 3865 | 3855 | 23506 |
| 285 | 20231023 | 140800 | 10126558150 | 3860 | 3860 | 3860 | 3855 | 24659 |
| 286 | 20231023 | 140700 | 10031396850 | 3855 | 3850 | 3860 | 3845 | 27354 |
| 287 | 20231023 | 140600 | 9925910725 | 3855 | 3850 | 3855 | 3845 | 16325 |
| 288 | 20231023 | 140500 | 9863022150 | 3850 | 3840 | 3855 | 3835 | 24645 |
| 289 | 20231023 | 140400 | 9768206140 | 3840 | 3840 | 3840 | 3835 | 10816 |
| 290 | 20231023 | 140300 | 9726681975 | 3840 | 3835 | 3840 | 3835 | 8358 |
| 291 | 20231023 | 140200 | 9694621280 | 3820 | 3835 | 3835 | 3815 | 4705 |
| 292 | 20231023 | 140100 | 9676603465 | 3830 | 3820 | 3830 | 3805 | 15820 |
| 293 | 20231023 | 140000 | 9616252375 | 3820 | 3835 | 3835 | 3820 | 5668 |
| 294 | 20231023 | 135900 | 9594553880 | 3840 | 3830 | 3840 | 3825 | 5641 |
| 295 | 20231023 | 135800 | 9572926520 | 3825 | 3830 | 3830 | 3825 | 2369 |
| 296 | 20231023 | 135700 | 9563853440 | 3830 | 3835 | 3835 | 3830 | 3014 |
| 297 | 20231023 | 135600 | 9552308500 | 3830 | 3830 | 3840 | 3830 | 4869 |
| 298 | 20231023 | 135500 | 9533629920 | 3830 | 3835 | 3835 | 3830 | 2937 |
| 299 | 20231023 | 135400 | 9522375130 | 3835 | 3820 | 3835 | 3820 | 8044 |
| 300 | 20231023 | 135300 | 9491596205 | 3820 | 3825 | 3825 | 3815 | 1706 |
| 301 | 20231023 | 135200 | 9485079340 | 3825 | 3830 | 3830 | 3820 | 4398 |
| 302 | 20231023 | 135100 | 9468266685 | 3830 | 3840 | 3840 | 3820 | 6926 |
| 303 | 20231023 | 135000 | 9441709430 | 3840 | 3810 | 3840 | 3810 | 22496 |
| 304 | 20231023 | 134900 | 9355644265 | 3815 | 3815 | 3820 | 3810 | 5452 |
| 305 | 20231023 | 134800 | 9334852035 | 3810 | 3800 | 3815 | 3800 | 9252 |
| 306 | 20231023 | 134700 | 9299593515 | 3800 | 3800 | 3800 | 3800 | 5874 |
| 307 | 20231023 | 134600 | 9277272315 | 3800 | 3805 | 3805 | 3795 | 6257 |
| 308 | 20231023 | 134500 | 9253489575 | 3805 | 3805 | 3805 | 3800 | 4317 |
| 309 | 20231023 | 134400 | 9237067965 | 3805 | 3805 | 3805 | 3800 | 4074 |
| 310 | 20231023 | 134300 | 9221578525 | 3805 | 3790 | 3805 | 3785 | 7493 |
| 311 | 20231023 | 134200 | 9193146880 | 3790 | 3795 | 3795 | 3790 | 935 |
| 312 | 20231023 | 134100 | 9189599555 | 3795 | 3800 | 3800 | 3785 | 3471 |
| 313 | 20231023 | 134000 | 9176440415 | 3800 | 3800 | 3800 | 3790 | 2294 |
| 314 | 20231023 | 133900 | 9167732290 | 3800 | 3805 | 3805 | 3795 | 131 |
| 315 | 20231023 | 133800 | 9167234475 | 3795 | 3800 | 3800 | 3795 | 687 |
| 316 | 20231023 | 133700 | 9164624375 | 3815 | 3805 | 3815 | 3795 | 3497 |
| 317 | 20231023 | 133600 | 9151321150 | 3805 | 3810 | 3810 | 3805 | 392 |
| 318 | 20231023 | 133500 | 9149829580 | 3780 | 3800 | 3815 | 3775 | 8708 |
| 319 | 20231023 | 133400 | 9116785135 | 3800 | 3790 | 3800 | 3785 | 105 |
| 320 | 20231023 | 133300 | 9116387485 | 3785 | 3815 | 3815 | 3785 | 2111 |
| 321 | 20231023 | 133200 | 9108384185 | 3815 | 3800 | 3820 | 3770 | 6475 |
| 322 | 20231023 | 133100 | 9083728295 | 3800 | 3780 | 3805 | 3775 | 5292 |
| 323 | 20231023 | 133000 | 9063649790 | 3780 | 3765 | 3780 | 3765 | 3885 |
| 324 | 20231023 | 132900 | 9049017060 | 3760 | 3765 | 3765 | 3760 | 1407 |
| 325 | 20231023 | 132800 | 9043720415 | 3765 | 3765 | 3765 | 3765 | 64 |
| 326 | 20231023 | 132700 | 9043479455 | 3760 | 3760 | 3765 | 3760 | 2243 |
| 327 | 20231023 | 132600 | 9035044110 | 3760 | 3765 | 3765 | 3760 | 1241 |
| 328 | 20231023 | 132500 | 9030376395 | 3760 | 3755 | 3760 | 3755 | 2475 |
| 329 | 20231023 | 132400 | 9021072155 | 3755 | 3750 | 3755 | 3750 | 2432 |
| 330 | 20231023 | 132300 | 9011951240 | 3750 | 3750 | 3760 | 3745 | 5638 |
| 331 | 20231023 | 132200 | 8990810660 | 3750 | 3760 | 3760 | 3750 | 1531 |
| 332 | 20231023 | 132100 | 8985059360 | 3760 | 3760 | 3760 | 3750 | 2468 |
| 333 | 20231023 | 132000 | 8975794850 | 3760 | 3760 | 3765 | 3760 | 3764 |
| 334 | 20231023 | 131900 | 8961637395 | 3760 | 3740 | 3760 | 3740 | 6131 |
| 335 | 20231023 | 131800 | 8938599615 | 3740 | 3735 | 3750 | 3730 | 27007 |
| 336 | 20231023 | 131700 | 8837605895 | 3730 | 3755 | 3755 | 3730 | 21432 |
| 337 | 20231023 | 131600 | 8757513180 | 3755 | 3770 | 3775 | 3750 | 16724 |
| 338 | 20231023 | 131500 | 8694714255 | 3770 | 3765 | 3775 | 3765 | 2822 |
| 339 | 20231023 | 131400 | 8684085110 | 3765 | 3760 | 3765 | 3760 | 2986 |
| 340 | 20231023 | 131300 | 8672845135 | 3760 | 3765 | 3765 | 3760 | 7862 |
| 341 | 20231023 | 131200 | 8643263535 | 3765 | 3765 | 3765 | 3765 | 3404 |
| 342 | 20231023 | 131100 | 8630447475 | 3765 | 3775 | 3780 | 3765 | 12151 |
| 343 | 20231023 | 131000 | 8584620310 | 3775 | 3780 | 3780 | 3775 | 4443 |
| 344 | 20231023 | 130900 | 8567835100 | 3780 | 3785 | 3785 | 3780 | 1317 |
| 345 | 20231023 | 130800 | 8562851760 | 3785 | 3785 | 3785 | 3780 | 1317 |
| 346 | 20231023 | 130700 | 8557872915 | 3780 | 3780 | 3785 | 3775 | 1523 |
| 347 | 20231023 | 130600 | 8552118065 | 3780 | 3785 | 3785 | 3775 | 10651 |
| 348 | 20231023 | 130500 | 8511864960 | 3785 | 3790 | 3790 | 3785 | 10367 |
| 349 | 20231023 | 130400 | 8472610300 | 3790 | 3790 | 3795 | 3790 | 2011 |
| 350 | 20231023 | 130300 | 8464988605 | 3790 | 3795 | 3800 | 3790 | 3187 |
| 351 | 20231023 | 130200 | 8452899110 | 3795 | 3800 | 3805 | 3795 | 5256 |
| 352 | 20231023 | 130100 | 8432938290 | 3800 | 3800 | 3810 | 3800 | 1234 |
| 353 | 20231023 | 130000 | 8428247870 | 3805 | 3805 | 3805 | 3800 | 186 |
| 354 | 20231023 | 125900 | 8427540145 | 3805 | 3805 | 3810 | 3800 | 4650 |
| 355 | 20231023 | 125800 | 8409846035 | 3815 | 3810 | 3815 | 3805 | 1743 |
| 356 | 20231023 | 125700 | 8403213040 | 3810 | 3805 | 3810 | 3805 | 1833 |
| 357 | 20231023 | 125600 | 8396234735 | 3805 | 3810 | 3820 | 3805 | 1078 |
| 358 | 20231023 | 125500 | 8392131860 | 3810 | 3805 | 3810 | 3800 | 901 |
| 359 | 20231023 | 125400 | 8388704060 | 3805 | 3810 | 3820 | 3800 | 5990 |
| 360 | 20231023 | 125300 | 8365909225 | 3810 | 3810 | 3815 | 3805 | 4535 |
| 361 | 20231023 | 125200 | 8348631310 | 3810 | 3815 | 3820 | 3810 | 420 |
| 362 | 20231023 | 125100 | 8347029010 | 3810 | 3820 | 3820 | 3810 | 4084 |
| 363 | 20231023 | 125000 | 8331461410 | 3820 | 3820 | 3820 | 3810 | 1371 |
| 364 | 20231023 | 124900 | 8326228800 | 3820 | 3810 | 3820 | 3810 | 1231 |
| 365 | 20231023 | 124800 | 8321538490 | 3805 | 3810 | 3825 | 3805 | 1018 |
| 366 | 20231023 | 124700 | 8317654415 | 3815 | 3820 | 3840 | 3795 | 23029 |
| 367 | 20231023 | 124600 | 8229884555 | 3815 | 3825 | 3825 | 3815 | 4149 |
| 368 | 20231023 | 124500 | 8214035480 | 3820 | 3830 | 3830 | 3820 | 4246 |
| 369 | 20231023 | 124400 | 8197794755 | 3855 | 3860 | 3860 | 3825 | 18293 |
| 370 | 20231023 | 124300 | 8127622880 | 3870 | 3850 | 3870 | 3835 | 17337 |
| 371 | 20231023 | 124200 | 8060735730 | 3855 | 3865 | 3865 | 3845 | 25839 |
| 372 | 20231023 | 124100 | 7960963255 | 3865 | 3860 | 3870 | 3860 | 12007 |
| 373 | 20231023 | 124000 | 7914553815 | 3860 | 3850 | 3860 | 3850 | 10788 |
| 374 | 20231023 | 123900 | 7872952110 | 3850 | 3845 | 3850 | 3840 | 2970 |
| 375 | 20231023 | 123800 | 7861525730 | 3845 | 3845 | 3850 | 3845 | 6434 |
| 376 | 20231023 | 123700 | 7836762925 | 3850 | 3845 | 3850 | 3845 | 1709 |
| 377 | 20231023 | 123600 | 7830191800 | 3845 | 3850 | 3850 | 3845 | 2243 |
| 378 | 20231023 | 123500 | 7821567205 | 3850 | 3825 | 3850 | 3825 | 17543 |
| 379 | 20231023 | 123400 | 7754170150 | 3825 | 3840 | 3840 | 3825 | 4810 |
| 380 | 20231023 | 123300 | 7735757150 | 3840 | 3825 | 3840 | 3825 | 4631 |
| 381 | 20231023 | 123200 | 7718004685 | 3825 | 3835 | 3835 | 3825 | 2636 |
| 382 | 20231023 | 123100 | 7707920240 | 3835 | 3830 | 3835 | 3830 | 2530 |
| 383 | 20231023 | 123000 | 7698224035 | 3830 | 3825 | 3830 | 3825 | 2764 |
| 384 | 20231023 | 122900 | 7687648755 | 3825 | 3825 | 3825 | 3825 | 263 |
| 385 | 20231023 | 122800 | 7686642780 | 3830 | 3830 | 3830 | 3825 | 1863 |
| 386 | 20231023 | 122700 | 7679508210 | 3830 | 3830 | 3835 | 3830 | 361 |
| 387 | 20231023 | 122600 | 7678125575 | 3830 | 3835 | 3835 | 3830 | 530 |
| 388 | 20231023 | 122500 | 7676095140 | 3835 | 3835 | 3840 | 3830 | 2360 |
| 389 | 20231023 | 122400 | 7667047530 | 3840 | 3840 | 3840 | 3835 | 1070 |
| 390 | 20231023 | 122300 | 7662942720 | 3840 | 3840 | 3845 | 3840 | 2918 |
| 391 | 20231023 | 122200 | 7651728590 | 3845 | 3840 | 3845 | 3840 | 2126 |
| 392 | 20231023 | 122100 | 7643564335 | 3835 | 3850 | 3850 | 3835 | 7219 |
| 393 | 20231023 | 122000 | 7615832895 | 3845 | 3850 | 3850 | 3845 | 7948 |
| 394 | 20231023 | 121900 | 7585251170 | 3850 | 3845 | 3850 | 3845 | 17652 |
| 395 | 20231023 | 121800 | 7517325260 | 3845 | 3830 | 3845 | 3830 | 10474 |
| 396 | 20231023 | 121700 | 7477153790 | 3830 | 3830 | 3845 | 3825 | 11738 |
| 397 | 20231023 | 121600 | 7432103730 | 3825 | 3825 | 3830 | 3825 | 6761 |
| 398 | 20231023 | 121500 | 7406241880 | 3830 | 3825 | 3830 | 3825 | 82 |
| 399 | 20231023 | 121400 | 7405927950 | 3825 | 3835 | 3840 | 3820 | 5474 |
| 400 | 20231023 | 121300 | 7384932690 | 3835 | 3820 | 3835 | 3815 | 12147 |
| 401 | 20231023 | 121200 | 7338440930 | 3820 | 3815 | 3820 | 3810 | 1322 |
| 402 | 20231023 | 121100 | 7333400830 | 3820 | 3820 | 3820 | 3815 | 654 |
| 403 | 20231023 | 121000 | 7330905070 | 3820 | 3810 | 3820 | 3810 | 47 |
| 404 | 20231023 | 120900 | 7330725805 | 3810 | 3810 | 3810 | 3810 | 305 |
| 405 | 20231023 | 120800 | 7329563755 | 3805 | 3820 | 3820 | 3805 | 4906 |
| 406 | 20231023 | 120700 | 7310876330 | 3815 | 3820 | 3820 | 3815 | 1157 |
| 407 | 20231023 | 120600 | 7306460025 | 3820 | 3815 | 3825 | 3815 | 6106 |
| 408 | 20231023 | 120500 | 7283123580 | 3815 | 3825 | 3825 | 3815 | 1792 |
| 409 | 20231023 | 120400 | 7276270815 | 3825 | 3830 | 3830 | 3820 | 1110 |
| 410 | 20231023 | 120300 | 7272024205 | 3835 | 3825 | 3835 | 3825 | 2316 |
| 411 | 20231023 | 120200 | 7263157920 | 3830 | 3820 | 3830 | 3815 | 4792 |
| 412 | 20231023 | 120100 | 7244814680 | 3820 | 3820 | 3830 | 3810 | 4907 |
| 413 | 20231023 | 120000 | 7226071560 | 3820 | 3795 | 3820 | 3795 | 11161 |
| 414 | 20231023 | 115900 | 7183627750 | 3795 | 3790 | 3795 | 3790 | 6651 |
| 415 | 20231023 | 115800 | 7158417960 | 3790 | 3790 | 3790 | 3785 | 155 |
| 416 | 20231023 | 115700 | 7157830530 | 3790 | 3795 | 3795 | 3790 | 2049 |
| 417 | 20231023 | 115600 | 7150064625 | 3795 | 3795 | 3795 | 3790 | 3589 |
| 418 | 20231023 | 115500 | 7136450125 | 3800 | 3800 | 3800 | 3795 | 2646 |
| 419 | 20231023 | 115400 | 7126398245 | 3800 | 3800 | 3800 | 3800 | 136 |
| 420 | 20231023 | 115300 | 7125881445 | 3800 | 3800 | 3800 | 3790 | 69 |
| 421 | 20231023 | 115200 | 7125619590 | 3795 | 3795 | 3795 | 3785 | 7607 |
| 422 | 20231023 | 115100 | 7096756905 | 3795 | 3795 | 3800 | 3795 | 95 |
| 423 | 20231023 | 115000 | 7096396130 | 3800 | 3800 | 3800 | 3795 | 22 |
| 424 | 20231023 | 114900 | 7096312535 | 3800 | 3795 | 3800 | 3795 | 940 |
| 425 | 20231023 | 114800 | 7092745185 | 3790 | 3790 | 3800 | 3790 | 416 |
| 426 | 20231023 | 114700 | 7091168505 | 3790 | 3795 | 3795 | 3790 | 384 |
| 427 | 20231023 | 114600 | 7089712425 | 3800 | 3785 | 3800 | 3785 | 1904 |
| 428 | 20231023 | 114500 | 7082491855 | 3785 | 3775 | 3790 | 3775 | 2250 |
| 429 | 20231023 | 114400 | 7073982805 | 3775 | 3780 | 3785 | 3770 | 5893 |
| 430 | 20231023 | 114300 | 7051728130 | 3770 | 3785 | 3785 | 3770 | 20483 |
| 431 | 20231023 | 114200 | 6974333940 | 3785 | 3785 | 3790 | 3785 | 855 |
| 432 | 20231023 | 114100 | 6971097180 | 3785 | 3800 | 3800 | 3785 | 1646 |
| 433 | 20231023 | 114000 | 6964866105 | 3790 | 3795 | 3800 | 3790 | 573 |
| 434 | 20231023 | 113900 | 6962694130 | 3800 | 3795 | 3800 | 3785 | 4067 |
| 435 | 20231023 | 113800 | 6947275085 | 3795 | 3790 | 3795 | 3785 | 1393 |
| 436 | 20231023 | 113700 | 6941993740 | 3785 | 3780 | 3790 | 3780 | 5325 |
| 437 | 20231023 | 113600 | 6921835790 | 3780 | 3795 | 3795 | 3780 | 16119 |
| 438 | 20231023 | 113500 | 6860796905 | 3800 | 3805 | 3805 | 3800 | 7720 |
| 439 | 20231023 | 113400 | 6831458825 | 3805 | 3805 | 3805 | 3800 | 1169 |
| 440 | 20231023 | 113300 | 6827013425 | 3805 | 3805 | 3810 | 3805 | 729 |
| 441 | 20231023 | 113200 | 6824239540 | 3805 | 3805 | 3805 | 3805 | 1411 |
| 442 | 20231023 | 113100 | 6818870685 | 3805 | 3810 | 3810 | 3805 | 5028 |
| 443 | 20231023 | 113000 | 6799738035 | 3810 | 3815 | 3815 | 3810 | 2428 |
| 444 | 20231023 | 112900 | 6790480380 | 3815 | 3820 | 3820 | 3815 | 2722 |
| 445 | 20231023 | 112800 | 6780095945 | 3820 | 3825 | 3825 | 3820 | 1860 |
| 446 | 20231023 | 112700 | 6772990420 | 3825 | 3820 | 3830 | 3820 | 107 |
| 447 | 20231023 | 112600 | 6772581630 | 3820 | 3815 | 3820 | 3810 | 1692 |
| 448 | 20231023 | 112500 | 6766121385 | 3820 | 3815 | 3825 | 3805 | 10441 |
| 449 | 20231023 | 112400 | 6726248260 | 3805 | 3815 | 3815 | 3805 | 2514 |
| 450 | 20231023 | 112300 | 6716676790 | 3815 | 3815 | 3815 | 3810 | 234 |
| 451 | 20231023 | 112200 | 6715784240 | 3815 | 3810 | 3815 | 3810 | 201 |
| 452 | 20231023 | 112100 | 6715017430 | 3810 | 3810 | 3820 | 3810 | 825 |
| 453 | 20231023 | 112000 | 6711870250 | 3810 | 3820 | 3820 | 3805 | 55 |
| 454 | 20231023 | 111900 | 6711660930 | 3805 | 3820 | 3820 | 3800 | 8888 |
| 455 | 20231023 | 111800 | 6677840695 | 3820 | 3825 | 3825 | 3815 | 1615 |
| 456 | 20231023 | 111700 | 6671678935 | 3825 | 3810 | 3830 | 3810 | 6465 |
| 457 | 20231023 | 111600 | 6646961310 | 3805 | 3810 | 3810 | 3805 | 6036 |
| 458 | 20231023 | 111500 | 6623964250 | 3815 | 3815 | 3815 | 3805 | 6125 |
| 459 | 20231023 | 111400 | 6600621280 | 3815 | 3820 | 3820 | 3815 | 1393 |
| 460 | 20231023 | 111300 | 6595306680 | 3820 | 3825 | 3825 | 3815 | 497 |
| 461 | 20231023 | 111200 | 6593409030 | 3830 | 3830 | 3830 | 3820 | 5353 |
| 462 | 20231023 | 111100 | 6572959160 | 3825 | 3825 | 3825 | 3825 | 20 |
| 463 | 20231023 | 111000 | 6572882660 | 3820 | 3830 | 3830 | 3820 | 884 |
| 464 | 20231023 | 110900 | 6569497165 | 3830 | 3820 | 3830 | 3820 | 1709 |
| 465 | 20231023 | 110800 | 6562963580 | 3830 | 3830 | 3830 | 3820 | 1148 |
| 466 | 20231023 | 110700 | 6558569140 | 3830 | 3830 | 3830 | 3830 | 22 |
| 467 | 20231023 | 110600 | 6558484880 | 3830 | 3820 | 3830 | 3820 | 1927 |
| 468 | 20231023 | 110500 | 6551108860 | 3820 | 3825 | 3825 | 3820 | 140 |
| 469 | 20231023 | 110400 | 6550573470 | 3830 | 3820 | 3835 | 3815 | 2624 |
| 470 | 20231023 | 110300 | 6540530285 | 3815 | 3820 | 3830 | 3815 | 1251 |
| 471 | 20231023 | 110200 | 6535752290 | 3820 | 3815 | 3820 | 3815 | 441 |
| 472 | 20231023 | 110100 | 6534069670 | 3820 | 3815 | 3820 | 3815 | 1825 |
| 473 | 20231023 | 110000 | 6527106795 | 3815 | 3835 | 3835 | 3815 | 13024 |
| 474 | 20231023 | 105900 | 6477405150 | 3835 | 3820 | 3835 | 3820 | 149 |
| 475 | 20231023 | 105800 | 6476834465 | 3815 | 3840 | 3845 | 3815 | 10908 |
| 476 | 20231023 | 105700 | 6435093945 | 3840 | 3830 | 3845 | 3830 | 4147 |
| 477 | 20231023 | 105600 | 6419197885 | 3830 | 3850 | 3850 | 3830 | 8541 |
| 478 | 20231023 | 105500 | 6386390110 | 3850 | 3860 | 3860 | 3825 | 11580 |
| 479 | 20231023 | 105400 | 6341936950 | 3855 | 3835 | 3865 | 3835 | 51585 |
| 480 | 20231023 | 105300 | 6143452520 | 3835 | 3820 | 3835 | 3820 | 6153 |
| 481 | 20231023 | 105200 | 6119902100 | 3815 | 3820 | 3825 | 3815 | 11715 |
| 482 | 20231023 | 105100 | 6075189765 | 3820 | 3830 | 3830 | 3820 | 3521 |
| 483 | 20231023 | 105000 | 6061737595 | 3830 | 3825 | 3830 | 3825 | 1860 |
| 484 | 20231023 | 104900 | 6054615135 | 3820 | 3815 | 3830 | 3815 | 9665 |
| 485 | 20231023 | 104800 | 6017673180 | 3810 | 3810 | 3810 | 3810 | 2164 |
| 486 | 20231023 | 104700 | 6009428340 | 3810 | 3805 | 3810 | 3800 | 18066 |
| 487 | 20231023 | 104600 | 5940719780 | 3810 | 3805 | 3810 | 3805 | 3468 |
| 488 | 20231023 | 104500 | 5927518985 | 3810 | 3810 | 3815 | 3805 | 12802 |
| 489 | 20231023 | 104400 | 5878788485 | 3815 | 3810 | 3815 | 3810 | 7599 |
| 490 | 20231023 | 104300 | 5849836220 | 3815 | 3815 | 3825 | 3815 | 4711 |
| 491 | 20231023 | 104200 | 5831856105 | 3815 | 3815 | 3820 | 3810 | 3507 |
| 492 | 20231023 | 104100 | 5818480095 | 3815 | 3825 | 3825 | 3815 | 5416 |
| 493 | 20231023 | 104000 | 5797816680 | 3815 | 3825 | 3825 | 3810 | 19769 |
| 494 | 20231023 | 103900 | 5722451535 | 3820 | 3820 | 3825 | 3820 | 1914 |
| 495 | 20231023 | 103800 | 5715140015 | 3825 | 3820 | 3825 | 3815 | 3572 |
| 496 | 20231023 | 103700 | 5701497970 | 3825 | 3830 | 3830 | 3825 | 6271 |
| 497 | 20231023 | 103600 | 5677503750 | 3840 | 3835 | 3840 | 3835 | 885 |
| 498 | 20231023 | 103500 | 5674106390 | 3830 | 3830 | 3830 | 3830 | 3641 |
| 499 | 20231023 | 103400 | 5660161360 | 3830 | 3845 | 3850 | 3830 | 2974 |
| 500 | 20231023 | 103300 | 5648743430 | 3850 | 3865 | 3865 | 3840 | 4075 |
| 501 | 20231023 | 103200 | 5633062605 | 3850 | 3845 | 3865 | 3845 | 20794 |
| 502 | 20231023 | 103100 | 5552886765 | 3845 | 3825 | 3850 | 3825 | 5303 |
| 503 | 20231023 | 103000 | 5532539735 | 3825 | 3825 | 3825 | 3820 | 942 |
| 504 | 20231023 | 102900 | 5528937970 | 3825 | 3825 | 3825 | 3825 | 1668 |
| 505 | 20231023 | 102800 | 5522557870 | 3825 | 3825 | 3830 | 3825 | 417 |
| 506 | 20231023 | 102700 | 5520962685 | 3825 | 3825 | 3830 | 3825 | 572 |
| 507 | 20231023 | 102600 | 5518774360 | 3825 | 3815 | 3825 | 3810 | 3662 |
| 508 | 20231023 | 102500 | 5504806970 | 3815 | 3820 | 3820 | 3815 | 13832 |
| 509 | 20231023 | 102400 | 5452016075 | 3820 | 3825 | 3830 | 3820 | 5650 |
| 510 | 20231023 | 102300 | 5430419790 | 3825 | 3825 | 3830 | 3825 | 1676 |
| 511 | 20231023 | 102200 | 5424006315 | 3825 | 3825 | 3835 | 3820 | 2090 |
| 512 | 20231023 | 102100 | 5416009220 | 3825 | 3820 | 3825 | 3820 | 4056 |
| 513 | 20231023 | 102000 | 5400510700 | 3820 | 3830 | 3840 | 3820 | 14404 |
| 514 | 20231023 | 101900 | 5345411695 | 3835 | 3830 | 3835 | 3830 | 1836 |
| 515 | 20231023 | 101800 | 5338374775 | 3835 | 3840 | 3840 | 3835 | 2300 |
| 516 | 20231023 | 101700 | 5329544975 | 3835 | 3830 | 3850 | 3825 | 21860 |
| 517 | 20231023 | 101600 | 5245779885 | 3830 | 3830 | 3845 | 3825 | 4805 |
| 518 | 20231023 | 101500 | 5227366910 | 3850 | 3825 | 3850 | 3825 | 5138 |
| 519 | 20231023 | 101400 | 5207684100 | 3825 | 3825 | 3830 | 3820 | 8565 |
| 520 | 20231023 | 101300 | 5174932970 | 3830 | 3840 | 3850 | 3830 | 13418 |
| 521 | 20231023 | 101200 | 5123503640 | 3850 | 3830 | 3850 | 3830 | 8425 |
| 522 | 20231023 | 101100 | 5091158870 | 3830 | 3840 | 3850 | 3815 | 16973 |
| 523 | 20231023 | 101000 | 5026203525 | 3840 | 3865 | 3875 | 3840 | 18741 |
| 524 | 20231023 | 100900 | 4953967210 | 3865 | 3865 | 3890 | 3865 | 55436 |
| 525 | 20231023 | 100800 | 4739006535 | 3860 | 3855 | 3865 | 3840 | 22837 |
| 526 | 20231023 | 100700 | 4650978315 | 3860 | 3840 | 3860 | 3815 | 33224 |
| 527 | 20231023 | 100600 | 4523562025 | 3840 | 3840 | 3850 | 3835 | 19943 |
| 528 | 20231023 | 100500 | 4446899835 | 3845 | 3860 | 3870 | 3840 | 41415 |
| 529 | 20231023 | 100400 | 4287248605 | 3860 | 3820 | 3890 | 3820 | 79907 |
| 530 | 20231023 | 100300 | 3978826380 | 3825 | 3790 | 3825 | 3790 | 43815 |
| 531 | 20231023 | 100200 | 3811979515 | 3795 | 3800 | 3800 | 3790 | 8289 |
| 532 | 20231023 | 100100 | 3780503015 | 3800 | 3780 | 3805 | 3775 | 37308 |
| 533 | 20231023 | 100000 | 3639032335 | 3775 | 3750 | 3780 | 3750 | 10553 |
| 534 | 20231023 | 095900 | 3599261435 | 3750 | 3755 | 3760 | 3750 | 6722 |
| 535 | 20231023 | 095800 | 3574016480 | 3760 | 3760 | 3760 | 3755 | 1925 |
| 536 | 20231023 | 095700 | 3566781755 | 3760 | 3770 | 3770 | 3760 | 2276 |
| 537 | 20231023 | 095600 | 3558223735 | 3755 | 3760 | 3770 | 3755 | 4924 |
| 538 | 20231023 | 095500 | 3539684660 | 3770 | 3740 | 3770 | 3740 | 4206 |
| 539 | 20231023 | 095400 | 3523916745 | 3735 | 3735 | 3735 | 3725 | 3613 |
| 540 | 20231023 | 095300 | 3510432565 | 3730 | 3725 | 3730 | 3720 | 7870 |
| 541 | 20231023 | 095200 | 3481088845 | 3730 | 3730 | 3730 | 3720 | 4612 |
| 542 | 20231023 | 095100 | 3463911245 | 3730 | 3735 | 3735 | 3725 | 10278 |
| 543 | 20231023 | 095000 | 3425574305 | 3740 | 3740 | 3740 | 3735 | 5939 |
| 544 | 20231023 | 094900 | 3403387315 | 3740 | 3750 | 3750 | 3735 | 9676 |
| 545 | 20231023 | 094800 | 3367198235 | 3750 | 3755 | 3755 | 3745 | 6875 |
| 546 | 20231023 | 094700 | 3341407155 | 3755 | 3770 | 3770 | 3755 | 1238 |
| 547 | 20231023 | 094600 | 3336752945 | 3755 | 3765 | 3775 | 3755 | 4719 |
| 548 | 20231023 | 094500 | 3318994925 | 3750 | 3765 | 3765 | 3750 | 15655 |
| 549 | 20231023 | 094400 | 3260126655 | 3765 | 3765 | 3780 | 3760 | 5988 |
| 550 | 20231023 | 094300 | 3237594895 | 3770 | 3780 | 3780 | 3765 | 3442 |
| 551 | 20231023 | 094200 | 3224591585 | 3780 | 3760 | 3785 | 3760 | 34766 |
| 552 | 20231023 | 094100 | 3093608120 | 3755 | 3765 | 3765 | 3755 | 5989 |
| 553 | 20231023 | 094000 | 3071100440 | 3765 | 3765 | 3765 | 3760 | 3494 |
| 554 | 20231023 | 093900 | 3057952680 | 3765 | 3775 | 3780 | 3755 | 8222 |
| 555 | 20231023 | 093800 | 3026961210 | 3785 | 3760 | 3785 | 3750 | 17564 |
| 556 | 20231023 | 093700 | 2960869325 | 3760 | 3775 | 3775 | 3755 | 4527 |
| 557 | 20231023 | 093600 | 2943837580 | 3775 | 3765 | 3785 | 3755 | 18817 |
| 558 | 20231023 | 093500 | 2872878725 | 3765 | 3745 | 3765 | 3745 | 13123 |
| 559 | 20231023 | 093400 | 2823623365 | 3740 | 3730 | 3740 | 3725 | 9365 |
| 560 | 20231023 | 093300 | 2788664155 | 3730 | 3715 | 3730 | 3715 | 4966 |
| 561 | 20231023 | 093200 | 2770177820 | 3715 | 3700 | 3720 | 3700 | 3146 |
| 562 | 20231023 | 093100 | 2758516720 | 3690 | 3685 | 3715 | 3685 | 10565 |
| 563 | 20231023 | 093000 | 2719476140 | 3690 | 3700 | 3700 | 3685 | 8620 |
| 564 | 20231023 | 092900 | 2687688065 | 3690 | 3705 | 3705 | 3680 | 9909 |
| 565 | 20231023 | 092800 | 2651150375 | 3705 | 3710 | 3720 | 3700 | 8913 |
| 566 | 20231023 | 092700 | 2618130225 | 3710 | 3720 | 3720 | 3705 | 4299 |
| 567 | 20231023 | 092600 | 2602188495 | 3720 | 3725 | 3735 | 3700 | 16203 |
| 568 | 20231023 | 092500 | 2541981985 | 3715 | 3715 | 3725 | 3700 | 14603 |
| 569 | 20231023 | 092400 | 2487777965 | 3705 | 3740 | 3740 | 3700 | 15787 |
| 570 | 20231023 | 092300 | 2429013090 | 3740 | 3730 | 3750 | 3730 | 5895 |
| 571 | 20231023 | 092200 | 2406967675 | 3730 | 3770 | 3770 | 3725 | 23679 |
| 572 | 20231023 | 092100 | 2318224315 | 3765 | 3785 | 3800 | 3765 | 18764 |
| 573 | 20231023 | 092000 | 2247284355 | 3785 | 3780 | 3790 | 3755 | 20674 |
| 574 | 20231023 | 091900 | 2169311245 | 3780 | 3775 | 3800 | 3770 | 60286 |
| 575 | 20231023 | 091800 | 1940905045 | 3775 | 3755 | 3790 | 3745 | 21033 |
| 576 | 20231023 | 091700 | 1861761020 | 3750 | 3770 | 3780 | 3750 | 46914 |
| 577 | 20231023 | 091600 | 1685068045 | 3780 | 3730 | 3780 | 3730 | 19056 |
| 578 | 20231023 | 091500 | 1613623000 | 3730 | 3705 | 3745 | 3705 | 11078 |
| 579 | 20231023 | 091400 | 1572354570 | 3710 | 3700 | 3740 | 3690 | 18358 |
| 580 | 20231023 | 091300 | 1504294515 | 3695 | 3685 | 3695 | 3660 | 18367 |
| 581 | 20231023 | 091200 | 1436729480 | 3685 | 3685 | 3685 | 3650 | 5381 |
| 582 | 20231023 | 091100 | 1417026900 | 3665 | 3660 | 3685 | 3660 | 15444 |
| 583 | 20231023 | 091000 | 1360382030 | 3660 | 3695 | 3700 | 3660 | 6890 |
| 584 | 20231023 | 090900 | 1335071040 | 3695 | 3655 | 3700 | 3655 | 19042 |
| 585 | 20231023 | 090800 | 1265079335 | 3650 | 3635 | 3650 | 3615 | 45709 |
| 586 | 20231023 | 090700 | 1099326775 | 3635 | 3645 | 3660 | 3635 | 21395 |
| 587 | 20231023 | 090600 | 1021480720 | 3640 | 3665 | 3670 | 3640 | 20047 |
| 588 | 20231023 | 090500 | 948355145 | 3670 | 3655 | 3675 | 3620 | 21526 |
| 589 | 20231023 | 090400 | 870041415 | 3660 | 3690 | 3710 | 3640 | 37691 |
| 590 | 20231023 | 090300 | 731916840 | 3690 | 3735 | 3740 | 3660 | 47810 |
| 591 | 20231023 | 090200 | 555136135 | 3735 | 3735 | 3750 | 3710 | 18236 |
| 592 | 20231023 | 090100 | 487250050 | 3750 | 3785 | 3795 | 3710 | 66567 |
| 593 | 20231023 | 090000 | 237471240 | 3795 | 3755 | 3795 | 3750 | 57115 |