30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 185100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 20345 |
| 3 | 20231019 | 185000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 4 | 20231019 | 184900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 5 | 20231019 | 184800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 6 | 20231019 | 184700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 7 | 20231019 | 184600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 8 | 20231019 | 184500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 9 | 20231019 | 184400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 10 | 20231019 | 184300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 11 | 20231019 | 184200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 12 | 20231019 | 184100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 13 | 20231019 | 184000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 14 | 20231019 | 183900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 15 | 20231019 | 183800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 16 | 20231019 | 183700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 17 | 20231019 | 183600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 18 | 20231019 | 183500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 19 | 20231019 | 183400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 20 | 20231019 | 183300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 21 | 20231019 | 183200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 22 | 20231019 | 183100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 23 | 20231019 | 183000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 24 | 20231019 | 182900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 25 | 20231019 | 182800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 26 | 20231019 | 182700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 27 | 20231019 | 182600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 28 | 20231019 | 182500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 29 | 20231019 | 182400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 30 | 20231019 | 182300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 31 | 20231019 | 182200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 32 | 20231019 | 182100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 20345 |
| 33 | 20231019 | 182000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 34 | 20231019 | 181900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 35 | 20231019 | 181800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 36 | 20231019 | 181700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 37 | 20231019 | 181600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 38 | 20231019 | 181500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 39 | 20231019 | 181400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 40 | 20231019 | 181300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 41 | 20231019 | 181200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 42 | 20231019 | 181100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 43 | 20231019 | 181000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 44 | 20231019 | 180900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 45 | 20231019 | 180800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 46 | 20231019 | 180700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 47 | 20231019 | 180600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 48 | 20231019 | 180500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 49 | 20231019 | 180400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 50 | 20231019 | 180300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 51 | 20231019 | 180200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 52 | 20231019 | 180100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 53 | 20231019 | 180000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 54 | 20231019 | 175900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 55 | 20231019 | 175800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 56 | 20231019 | 175700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 57 | 20231019 | 175600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 58 | 20231019 | 175500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 59 | 20231019 | 175400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 60 | 20231019 | 175300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 61 | 20231019 | 175200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 62 | 20231019 | 175100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 20345 |
| 63 | 20231019 | 175000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 64 | 20231019 | 174900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 65 | 20231019 | 174800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 66 | 20231019 | 174700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 67 | 20231019 | 174600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 68 | 20231019 | 174500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 69 | 20231019 | 174400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 70 | 20231019 | 174300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 71 | 20231019 | 174200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 72 | 20231019 | 174100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 73 | 20231019 | 174000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 74 | 20231019 | 173900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 75 | 20231019 | 173800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 76 | 20231019 | 173700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 77 | 20231019 | 173600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 78 | 20231019 | 173500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 79 | 20231019 | 173400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 80 | 20231019 | 173300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 81 | 20231019 | 173200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 82 | 20231019 | 173100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 83 | 20231019 | 173000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 84 | 20231019 | 172900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 85 | 20231019 | 172800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 86 | 20231019 | 172700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 87 | 20231019 | 172600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 88 | 20231019 | 172500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 89 | 20231019 | 172400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 90 | 20231019 | 172300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 91 | 20231019 | 172200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 92 | 20231019 | 172100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 20345 |
| 93 | 20231019 | 172000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 94 | 20231019 | 171900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 95 | 20231019 | 171800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 96 | 20231019 | 171700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 97 | 20231019 | 171600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 98 | 20231019 | 171500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 99 | 20231019 | 171400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 100 | 20231019 | 171300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 101 | 20231019 | 171200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 102 | 20231019 | 171100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 103 | 20231019 | 171000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 104 | 20231019 | 170900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 105 | 20231019 | 170800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 106 | 20231019 | 170700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 107 | 20231019 | 170600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 108 | 20231019 | 170500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 109 | 20231019 | 170400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 110 | 20231019 | 170300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 111 | 20231019 | 170200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 112 | 20231019 | 170100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 113 | 20231019 | 170000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 114 | 20231019 | 165900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 115 | 20231019 | 165800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 116 | 20231019 | 165700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 117 | 20231019 | 165600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 118 | 20231019 | 165500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 119 | 20231019 | 165400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 120 | 20231019 | 165300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 121 | 20231019 | 165200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 122 | 20231019 | 165100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 20345 |
| 123 | 20231019 | 165000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 124 | 20231019 | 164900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 125 | 20231019 | 164800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 126 | 20231019 | 164700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 127 | 20231019 | 164600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 128 | 20231019 | 164500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 129 | 20231019 | 164400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 130 | 20231019 | 164300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 131 | 20231019 | 164200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 132 | 20231019 | 164100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 133 | 20231019 | 164000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 134 | 20231019 | 163900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 135 | 20231019 | 163800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 136 | 20231019 | 163700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 137 | 20231019 | 163600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 138 | 20231019 | 163500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 139 | 20231019 | 163400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 140 | 20231019 | 163300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 141 | 20231019 | 163200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 142 | 20231019 | 163100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 143 | 20231019 | 163000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 144 | 20231019 | 162900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 145 | 20231019 | 162800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 146 | 20231019 | 162700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 147 | 20231019 | 162600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 148 | 20231019 | 162500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 149 | 20231019 | 162400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 150 | 20231019 | 162300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 151 | 20231019 | 162200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 152 | 20231019 | 162100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 20345 |
| 153 | 20231019 | 162000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 154 | 20231019 | 161900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 155 | 20231019 | 161800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 156 | 20231019 | 161700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 157 | 20231019 | 161600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 158 | 20231019 | 161500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 159 | 20231019 | 161400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 160 | 20231019 | 161300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 161 | 20231019 | 161200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 162 | 20231019 | 161100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 163 | 20231019 | 161000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 164 | 20231019 | 160900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 165 | 20231019 | 160800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 166 | 20231019 | 160700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 167 | 20231019 | 160600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 168 | 20231019 | 160500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 169 | 20231019 | 160400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 170 | 20231019 | 160300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 171 | 20231019 | 160200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 172 | 20231019 | 160100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 173 | 20231019 | 160000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 174 | 20231019 | 155900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 175 | 20231019 | 155800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 176 | 20231019 | 155700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 177 | 20231019 | 155600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 178 | 20231019 | 155500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 179 | 20231019 | 155400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 180 | 20231019 | 155300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 181 | 20231019 | 155200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 182 | 20231019 | 155100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 20345 |
| 183 | 20231019 | 155000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 184 | 20231019 | 154900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 185 | 20231019 | 154800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 186 | 20231019 | 154700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 187 | 20231019 | 154600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 188 | 20231019 | 154500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 189 | 20231019 | 154400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 190 | 20231019 | 154300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 191 | 20231019 | 154200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 192 | 20231019 | 154100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 193 | 20231019 | 154000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 194 | 20231019 | 153900 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 195 | 20231019 | 153800 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 196 | 20231019 | 153700 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 197 | 20231019 | 153600 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 198 | 20231019 | 153500 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 199 | 20231019 | 153400 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 200 | 20231019 | 153300 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 201 | 20231019 | 153200 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 202 | 20231019 | 153100 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 0 |
| 203 | 20231019 | 153000 | 20415250710 | 4865 | 4865 | 4865 | 4865 | 20345 |
| 204 | 20231019 | 152900 | 20316272285 | 4850 | 4850 | 4850 | 4850 | 0 |
| 205 | 20231019 | 152800 | 20316272285 | 4850 | 4850 | 4850 | 4850 | 0 |
| 206 | 20231019 | 152700 | 20316272285 | 4850 | 4850 | 4850 | 4850 | 0 |
| 207 | 20231019 | 152600 | 20316272285 | 4850 | 4850 | 4850 | 4850 | 0 |
| 208 | 20231019 | 152500 | 20316272285 | 4850 | 4850 | 4850 | 4850 | 0 |
| 209 | 20231019 | 152400 | 20316272285 | 4850 | 4850 | 4850 | 4850 | 0 |
| 210 | 20231019 | 152300 | 20316272285 | 4850 | 4850 | 4850 | 4850 | 0 |
| 211 | 20231019 | 152200 | 20316272285 | 4850 | 4850 | 4850 | 4850 | 0 |
| 212 | 20231019 | 152100 | 20316272285 | 4850 | 4850 | 4850 | 4850 | 0 |
| 213 | 20231019 | 152000 | 20316272285 | 4850 | 4850 | 4850 | 4850 | 0 |
| 214 | 20231019 | 151900 | 20316272285 | 4850 | 4875 | 4880 | 4830 | 14614 |
| 215 | 20231019 | 151800 | 20245272395 | 4880 | 4900 | 4930 | 4880 | 2692 |
| 216 | 20231019 | 151700 | 20232094140 | 4910 | 4915 | 4915 | 4880 | 6970 |
| 217 | 20231019 | 151600 | 20197969340 | 4915 | 4950 | 4950 | 4915 | 3679 |
| 218 | 20231019 | 151500 | 20179809510 | 4950 | 4985 | 4985 | 4945 | 6936 |
| 219 | 20231019 | 151400 | 20145333745 | 4980 | 4985 | 4990 | 4980 | 5745 |
| 220 | 20231019 | 151300 | 20116688365 | 4990 | 4985 | 4995 | 4985 | 1023 |
| 221 | 20231019 | 151200 | 20111583630 | 4985 | 4980 | 4990 | 4980 | 3744 |
| 222 | 20231019 | 151100 | 20092931130 | 4980 | 4985 | 5010 | 4980 | 11979 |
| 223 | 20231019 | 151000 | 20033113380 | 4985 | 5020 | 5020 | 4985 | 8410 |
| 224 | 20231019 | 150900 | 19991056300 | 5020 | 5020 | 5020 | 5000 | 3214 |
| 225 | 20231019 | 150800 | 19974964050 | 5020 | 5020 | 5020 | 5010 | 3928 |
| 226 | 20231019 | 150700 | 19955269950 | 5020 | 5030 | 5030 | 5010 | 2984 |
| 227 | 20231019 | 150600 | 19940308540 | 5030 | 4995 | 5030 | 4990 | 3943 |
| 228 | 20231019 | 150500 | 19920611800 | 4995 | 5000 | 5000 | 4990 | 1001 |
| 229 | 20231019 | 150400 | 19915610545 | 4995 | 5010 | 5010 | 4995 | 1854 |
| 230 | 20231019 | 150300 | 19906331320 | 5010 | 5050 | 5080 | 5010 | 6553 |
| 231 | 20231019 | 150200 | 19873238540 | 5050 | 5030 | 5050 | 5020 | 7797 |
| 232 | 20231019 | 150100 | 19834011730 | 5020 | 5000 | 5030 | 5000 | 3023 |
| 233 | 20231019 | 150000 | 19818857390 | 4995 | 4990 | 5000 | 4980 | 2316 |
| 234 | 20231019 | 145900 | 19807306290 | 4990 | 5000 | 5010 | 4975 | 3032 |
| 235 | 20231019 | 145800 | 19792190960 | 4975 | 5000 | 5030 | 4960 | 1799 |
| 236 | 20231019 | 145700 | 19783221320 | 5000 | 5000 | 5050 | 4975 | 19994 |
| 237 | 20231019 | 145600 | 19683085960 | 5020 | 4930 | 5050 | 4910 | 28972 |
| 238 | 20231019 | 145500 | 19538307225 | 4910 | 4915 | 4930 | 4910 | 3296 |
| 239 | 20231019 | 145400 | 19522082475 | 4910 | 4915 | 4915 | 4910 | 200 |
| 240 | 20231019 | 145300 | 19521100250 | 4915 | 4920 | 4930 | 4915 | 3365 |
| 241 | 20231019 | 145200 | 19504558650 | 4920 | 4920 | 4930 | 4915 | 1098 |
| 242 | 20231019 | 145100 | 19499158105 | 4920 | 4940 | 4940 | 4920 | 1642 |
| 243 | 20231019 | 145000 | 19491077990 | 4940 | 4940 | 4940 | 4940 | 735 |
| 244 | 20231019 | 144900 | 19487447090 | 4940 | 4925 | 4945 | 4905 | 1719 |
| 245 | 20231019 | 144800 | 19478983465 | 4930 | 4955 | 4955 | 4910 | 2156 |
| 246 | 20231019 | 144700 | 19468356055 | 4955 | 4925 | 4965 | 4920 | 7464 |
| 247 | 20231019 | 144600 | 19431412675 | 4925 | 4920 | 4930 | 4900 | 1139 |
| 248 | 20231019 | 144500 | 19425807000 | 4920 | 4895 | 4920 | 4885 | 2596 |
| 249 | 20231019 | 144400 | 19413107885 | 4895 | 4890 | 4895 | 4890 | 631 |
| 250 | 20231019 | 144300 | 19410022240 | 4890 | 4885 | 4890 | 4885 | 1761 |
| 251 | 20231019 | 144200 | 19401411655 | 4890 | 4900 | 4925 | 4890 | 2569 |
| 252 | 20231019 | 144100 | 19388832320 | 4900 | 4900 | 4900 | 4890 | 4768 |
| 253 | 20231019 | 144000 | 19365471940 | 4900 | 4900 | 4930 | 4895 | 3880 |
| 254 | 20231019 | 143900 | 19346460930 | 4900 | 4910 | 4915 | 4900 | 3195 |
| 255 | 20231019 | 143800 | 19330790500 | 4905 | 4930 | 4930 | 4905 | 4959 |
| 256 | 20231019 | 143700 | 19306388280 | 4930 | 4930 | 4950 | 4930 | 1314 |
| 257 | 20231019 | 143600 | 19299902940 | 4940 | 4950 | 4950 | 4930 | 2678 |
| 258 | 20231019 | 143500 | 19286663475 | 4945 | 4945 | 4975 | 4945 | 2028 |
| 259 | 20231019 | 143400 | 19276623440 | 4950 | 4935 | 4960 | 4925 | 1282 |
| 260 | 20231019 | 143300 | 19270287645 | 4930 | 4965 | 4965 | 4920 | 4087 |
| 261 | 20231019 | 143200 | 19250048495 | 4980 | 4955 | 4990 | 4945 | 2906 |
| 262 | 20231019 | 143100 | 19235586835 | 4990 | 4990 | 5000 | 4965 | 4809 |
| 263 | 20231019 | 143000 | 19211637060 | 4990 | 4965 | 4990 | 4960 | 5085 |
| 264 | 20231019 | 142900 | 19186368375 | 4965 | 4935 | 4965 | 4935 | 725 |
| 265 | 20231019 | 142800 | 19182776565 | 4930 | 4935 | 4960 | 4930 | 2191 |
| 266 | 20231019 | 142700 | 19171940125 | 4930 | 4925 | 4930 | 4920 | 2673 |
| 267 | 20231019 | 142600 | 19158772855 | 4920 | 4925 | 4925 | 4920 | 226 |
| 268 | 20231019 | 142500 | 19157659810 | 4925 | 4915 | 4925 | 4910 | 1080 |
| 269 | 20231019 | 142400 | 19152350640 | 4915 | 4910 | 4920 | 4905 | 520 |
| 270 | 20231019 | 142300 | 19149793665 | 4920 | 4910 | 4920 | 4900 | 2283 |
| 271 | 20231019 | 142200 | 19138580365 | 4890 | 4895 | 4920 | 4880 | 894 |
| 272 | 20231019 | 142100 | 19134200870 | 4895 | 4890 | 4900 | 4885 | 2120 |
| 273 | 20231019 | 142000 | 19123818815 | 4890 | 4915 | 4915 | 4890 | 2755 |
| 274 | 20231019 | 141900 | 19110319000 | 4915 | 4920 | 4930 | 4915 | 1137 |
| 275 | 20231019 | 141800 | 19104722435 | 4925 | 4900 | 4925 | 4900 | 2132 |
| 276 | 20231019 | 141700 | 19094244835 | 4915 | 4900 | 4915 | 4875 | 5777 |
| 277 | 20231019 | 141600 | 19066042825 | 4900 | 4900 | 4910 | 4900 | 1965 |
| 278 | 20231019 | 141500 | 19056409515 | 4905 | 4900 | 4905 | 4900 | 1432 |
| 279 | 20231019 | 141400 | 19049392395 | 4900 | 4890 | 4900 | 4890 | 539 |
| 280 | 20231019 | 141300 | 19046752885 | 4890 | 4895 | 4895 | 4875 | 1549 |
| 281 | 20231019 | 141200 | 19039183325 | 4890 | 4865 | 4895 | 4865 | 3412 |
| 282 | 20231019 | 141100 | 19022557655 | 4865 | 4860 | 4900 | 4860 | 781 |
| 283 | 20231019 | 141000 | 19018757885 | 4860 | 4860 | 4880 | 4850 | 869 |
| 284 | 20231019 | 140900 | 19014539290 | 4890 | 4875 | 4890 | 4835 | 2050 |
| 285 | 20231019 | 140800 | 19004587310 | 4875 | 4870 | 4880 | 4870 | 240 |
| 286 | 20231019 | 140700 | 19003418320 | 4870 | 4890 | 4890 | 4820 | 7747 |
| 287 | 20231019 | 140600 | 18965770740 | 4890 | 4925 | 4925 | 4890 | 4060 |
| 288 | 20231019 | 140500 | 18945865210 | 4925 | 4940 | 4940 | 4925 | 2506 |
| 289 | 20231019 | 140400 | 18933519640 | 4940 | 4940 | 4945 | 4940 | 1530 |
| 290 | 20231019 | 140300 | 18925961200 | 4940 | 4935 | 4940 | 4925 | 1968 |
| 291 | 20231019 | 140200 | 18916252015 | 4945 | 4935 | 4955 | 4935 | 2182 |
| 292 | 20231019 | 140100 | 18905459345 | 4935 | 4920 | 4935 | 4900 | 2387 |
| 293 | 20231019 | 140000 | 18893715255 | 4920 | 4890 | 4920 | 4890 | 4018 |
| 294 | 20231019 | 135900 | 18874051035 | 4890 | 4905 | 4905 | 4885 | 1274 |
| 295 | 20231019 | 135800 | 18867820545 | 4905 | 4910 | 4910 | 4880 | 2027 |
| 296 | 20231019 | 135700 | 18857918515 | 4880 | 4880 | 4920 | 4875 | 1960 |
| 297 | 20231019 | 135600 | 18848345855 | 4880 | 4965 | 4965 | 4870 | 8061 |
| 298 | 20231019 | 135500 | 18808735155 | 4965 | 4965 | 4965 | 4955 | 209 |
| 299 | 20231019 | 135400 | 18807699040 | 4955 | 4965 | 4965 | 4950 | 4244 |
| 300 | 20231019 | 135300 | 18786658810 | 4970 | 4965 | 4970 | 4960 | 4054 |
| 301 | 20231019 | 135200 | 18766512130 | 4970 | 4985 | 4995 | 4970 | 1440 |
| 302 | 20231019 | 135100 | 18759331495 | 4985 | 4970 | 5010 | 4930 | 7708 |
| 303 | 20231019 | 135000 | 18720879505 | 4925 | 4925 | 4980 | 4925 | 4079 |
| 304 | 20231019 | 134900 | 18700768920 | 4925 | 4930 | 4935 | 4920 | 4405 |
| 305 | 20231019 | 134800 | 18679063150 | 4935 | 4925 | 4940 | 4925 | 708 |
| 306 | 20231019 | 134700 | 18675571750 | 4920 | 4915 | 4930 | 4905 | 5272 |
| 307 | 20231019 | 134600 | 18649636405 | 4920 | 4905 | 4920 | 4905 | 548 |
| 308 | 20231019 | 134500 | 18646947715 | 4905 | 4860 | 4905 | 4860 | 2549 |
| 309 | 20231019 | 134400 | 18634504395 | 4870 | 4850 | 4870 | 4820 | 7946 |
| 310 | 20231019 | 134300 | 18596046895 | 4830 | 4875 | 4885 | 4825 | 11613 |
| 311 | 20231019 | 134200 | 18539725665 | 4880 | 4885 | 4890 | 4860 | 2637 |
| 312 | 20231019 | 134100 | 18526858860 | 4885 | 4920 | 4920 | 4820 | 15270 |
| 313 | 20231019 | 134000 | 18452528075 | 4885 | 4955 | 4960 | 4885 | 19843 |
| 314 | 20231019 | 133900 | 18355090130 | 4950 | 4955 | 4960 | 4940 | 6485 |
| 315 | 20231019 | 133800 | 18322964850 | 4955 | 4960 | 4970 | 4955 | 3210 |
| 316 | 20231019 | 133700 | 18307042790 | 4955 | 4965 | 4990 | 4915 | 12757 |
| 317 | 20231019 | 133600 | 18243973475 | 4965 | 5020 | 5030 | 4965 | 14081 |
| 318 | 20231019 | 133500 | 18173695605 | 5020 | 5030 | 5040 | 5020 | 1341 |
| 319 | 20231019 | 133400 | 18166954365 | 5030 | 5030 | 5030 | 5030 | 1353 |
| 320 | 20231019 | 133300 | 18160148775 | 5030 | 5030 | 5050 | 5020 | 1957 |
| 321 | 20231019 | 133200 | 18150294665 | 5030 | 5030 | 5050 | 5030 | 1559 |
| 322 | 20231019 | 133100 | 18142436895 | 5030 | 5010 | 5030 | 4995 | 4467 |
| 323 | 20231019 | 133000 | 18120053175 | 4995 | 4985 | 5010 | 4985 | 2826 |
| 324 | 20231019 | 132900 | 18105937415 | 4985 | 5060 | 5070 | 4975 | 23305 |
| 325 | 20231019 | 132800 | 17989198325 | 5060 | 5080 | 5090 | 5060 | 5759 |
| 326 | 20231019 | 132700 | 17960021785 | 5070 | 5090 | 5090 | 5060 | 8115 |
| 327 | 20231019 | 132600 | 17918742205 | 5100 | 5090 | 5100 | 5080 | 3753 |
| 328 | 20231019 | 132500 | 17899632915 | 5080 | 5050 | 5090 | 5040 | 9171 |
| 329 | 20231019 | 132400 | 17853185905 | 5050 | 5040 | 5050 | 5040 | 2357 |
| 330 | 20231019 | 132300 | 17841305375 | 5040 | 5050 | 5050 | 5010 | 5076 |
| 331 | 20231019 | 132200 | 17815811675 | 5050 | 5050 | 5050 | 5030 | 4285 |
| 332 | 20231019 | 132100 | 17794221305 | 5050 | 5060 | 5060 | 5010 | 3820 |
| 333 | 20231019 | 132000 | 17775012145 | 5060 | 5030 | 5060 | 5000 | 9345 |
| 334 | 20231019 | 131900 | 17728215475 | 5030 | 5040 | 5040 | 5000 | 7032 |
| 335 | 20231019 | 131800 | 17692960655 | 5040 | 5050 | 5070 | 5030 | 13897 |
| 336 | 20231019 | 131700 | 17622883185 | 5060 | 5100 | 5100 | 4985 | 16078 |
| 337 | 20231019 | 131600 | 17541372375 | 5100 | 5070 | 5100 | 5020 | 45883 |
| 338 | 20231019 | 131500 | 17308291115 | 5090 | 4955 | 5090 | 4900 | 45541 |
| 339 | 20231019 | 131400 | 17083111600 | 4955 | 5020 | 5030 | 4950 | 31021 |
| 340 | 20231019 | 131300 | 16928685590 | 5010 | 5030 | 5050 | 5010 | 20638 |
| 341 | 20231019 | 131200 | 16824894010 | 5030 | 4985 | 5050 | 4985 | 22706 |
| 342 | 20231019 | 131100 | 16711233370 | 4980 | 4980 | 4980 | 4980 | 0 |
| 343 | 20231019 | 131000 | 16711233370 | 4980 | 4980 | 4980 | 4980 | 0 |
| 344 | 20231019 | 130900 | 16711233370 | 4980 | 5120 | 5130 | 4980 | 55024 |
| 345 | 20231019 | 130800 | 16433740795 | 5130 | 5160 | 5170 | 5120 | 8745 |
| 346 | 20231019 | 130700 | 16388710975 | 5160 | 5180 | 5190 | 5140 | 10960 |
| 347 | 20231019 | 130600 | 16332177485 | 5200 | 5130 | 5200 | 5130 | 12439 |
| 348 | 20231019 | 130500 | 16268020055 | 5130 | 5130 | 5220 | 5110 | 32460 |
| 349 | 20231019 | 130400 | 16100737585 | 5130 | 5190 | 5190 | 5100 | 38880 |
| 350 | 20231019 | 130300 | 15901237305 | 5170 | 5240 | 5250 | 5170 | 29461 |
| 351 | 20231019 | 130200 | 15747863755 | 5230 | 5290 | 5300 | 5190 | 23502 |
| 352 | 20231019 | 130100 | 15624944375 | 5290 | 5310 | 5360 | 5240 | 69816 |
| 353 | 20231019 | 130000 | 15254754375 | 5300 | 5260 | 5340 | 5220 | 64804 |
| 354 | 20231019 | 125900 | 14911004525 | 5220 | 5260 | 5260 | 5190 | 36149 |
| 355 | 20231019 | 125800 | 14722394885 | 5250 | 5240 | 5310 | 5230 | 75534 |
| 356 | 20231019 | 125700 | 14323543245 | 5270 | 5160 | 5300 | 5140 | 63132 |
| 357 | 20231019 | 125600 | 13992882135 | 5110 | 5060 | 5160 | 5040 | 51927 |
| 358 | 20231019 | 125500 | 13728850465 | 5070 | 5310 | 5360 | 5030 | 134327 |
| 359 | 20231019 | 125400 | 13031750015 | 5340 | 5270 | 5360 | 5210 | 88686 |
| 360 | 20231019 | 125300 | 12561290605 | 5260 | 5460 | 5470 | 5200 | 160759 |
| 361 | 20231019 | 125200 | 11710733765 | 5460 | 5480 | 5550 | 5390 | 210952 |
| 362 | 20231019 | 125100 | 10557945405 | 5520 | 5530 | 5540 | 5480 | 86444 |
| 363 | 20231019 | 125000 | 10081162585 | 5570 | 5570 | 5570 | 5570 | 0 |
| 364 | 20231019 | 124900 | 10081162585 | 5570 | 5270 | 5570 | 5230 | 185152 |
| 365 | 20231019 | 124800 | 9085333025 | 5280 | 4960 | 5300 | 4960 | 150259 |
| 366 | 20231019 | 124700 | 8315685225 | 4960 | 4935 | 4960 | 4885 | 12654 |
| 367 | 20231019 | 124600 | 8253138985 | 4955 | 4920 | 4970 | 4910 | 20632 |
| 368 | 20231019 | 124500 | 8151246500 | 4910 | 4900 | 4920 | 4880 | 6705 |
| 369 | 20231019 | 124400 | 8118372945 | 4900 | 4925 | 4930 | 4870 | 10452 |
| 370 | 20231019 | 124300 | 8067039680 | 4920 | 4865 | 4925 | 4860 | 11228 |
| 371 | 20231019 | 124200 | 8012040980 | 4875 | 4845 | 4880 | 4815 | 3463 |
| 372 | 20231019 | 124100 | 7995203720 | 4790 | 4830 | 4865 | 4790 | 4381 |
| 373 | 20231019 | 124000 | 7974123075 | 4810 | 4805 | 4810 | 4800 | 1784 |
| 374 | 20231019 | 123900 | 7965544110 | 4800 | 4810 | 4830 | 4790 | 2576 |
| 375 | 20231019 | 123800 | 7953188690 | 4800 | 4835 | 4840 | 4790 | 1176 |
| 376 | 20231019 | 123700 | 7947529715 | 4840 | 4865 | 4870 | 4840 | 3662 |
| 377 | 20231019 | 123600 | 7929763080 | 4865 | 4865 | 4895 | 4855 | 2612 |
| 378 | 20231019 | 123500 | 7917028750 | 4860 | 4860 | 4875 | 4845 | 10316 |
| 379 | 20231019 | 123400 | 7866905615 | 4855 | 4815 | 4870 | 4815 | 5707 |
| 380 | 20231019 | 123300 | 7839242670 | 4815 | 4775 | 4815 | 4775 | 2639 |
| 381 | 20231019 | 123200 | 7826578710 | 4780 | 4785 | 4785 | 4780 | 740 |
| 382 | 20231019 | 123100 | 7823038060 | 4785 | 4790 | 4805 | 4780 | 2533 |
| 383 | 20231019 | 123000 | 7810903165 | 4780 | 4785 | 4790 | 4780 | 307 |
| 384 | 20231019 | 122900 | 7809434640 | 4775 | 4760 | 4775 | 4760 | 175 |
| 385 | 20231019 | 122800 | 7808599265 | 4760 | 4765 | 4765 | 4760 | 3171 |
| 386 | 20231019 | 122700 | 7793503980 | 4765 | 4780 | 4780 | 4765 | 666 |
| 387 | 20231019 | 122600 | 7790323325 | 4780 | 4795 | 4795 | 4780 | 1347 |
| 388 | 20231019 | 122500 | 7783878665 | 4795 | 4780 | 4810 | 4780 | 8204 |
| 389 | 20231019 | 122400 | 7744585225 | 4775 | 4750 | 4775 | 4750 | 2124 |
| 390 | 20231019 | 122300 | 7734474995 | 4755 | 4755 | 4755 | 4730 | 323 |
| 391 | 20231019 | 122200 | 7732945670 | 4755 | 4715 | 4755 | 4710 | 2068 |
| 392 | 20231019 | 122100 | 7723160660 | 4720 | 4720 | 4725 | 4715 | 2027 |
| 393 | 20231019 | 122000 | 7713600815 | 4720 | 4730 | 4730 | 4720 | 309 |
| 394 | 20231019 | 121900 | 7712140300 | 4735 | 4745 | 4745 | 4735 | 1693 |
| 395 | 20231019 | 121800 | 7704107845 | 4750 | 4755 | 4755 | 4750 | 1184 |
| 396 | 20231019 | 121700 | 7698478360 | 4755 | 4750 | 4755 | 4750 | 808 |
| 397 | 20231019 | 121600 | 7694640355 | 4755 | 4755 | 4755 | 4745 | 1169 |
| 398 | 20231019 | 121500 | 7689086905 | 4755 | 4735 | 4755 | 4735 | 2313 |
| 399 | 20231019 | 121400 | 7678117585 | 4730 | 4710 | 4735 | 4710 | 686 |
| 400 | 20231019 | 121300 | 7674871730 | 4710 | 4700 | 4710 | 4700 | 805 |
| 401 | 20231019 | 121200 | 7671085955 | 4705 | 4725 | 4725 | 4705 | 294 |
| 402 | 20231019 | 121100 | 7669696870 | 4745 | 4725 | 4750 | 4700 | 1491 |
| 403 | 20231019 | 121000 | 7662632265 | 4725 | 4725 | 4750 | 4725 | 3643 |
| 404 | 20231019 | 120900 | 7645408045 | 4725 | 4710 | 4725 | 4710 | 2236 |
| 405 | 20231019 | 120800 | 7634854675 | 4715 | 4685 | 4715 | 4685 | 1957 |
| 406 | 20231019 | 120700 | 7625659490 | 4680 | 4660 | 4680 | 4660 | 1655 |
| 407 | 20231019 | 120600 | 7617926345 | 4665 | 4665 | 4665 | 4660 | 682 |
| 408 | 20231019 | 120500 | 7614746240 | 4665 | 4675 | 4675 | 4665 | 13 |
| 409 | 20231019 | 120400 | 7614685535 | 4680 | 4675 | 4680 | 4665 | 273 |
| 410 | 20231019 | 120300 | 7613409410 | 4675 | 4670 | 4675 | 4665 | 882 |
| 411 | 20231019 | 120200 | 7609290450 | 4675 | 4675 | 4675 | 4670 | 160 |
| 412 | 20231019 | 120100 | 7608543000 | 4675 | 4670 | 4675 | 4650 | 802 |
| 413 | 20231019 | 120000 | 7604803785 | 4675 | 4675 | 4680 | 4670 | 434 |
| 414 | 20231019 | 115900 | 7602774250 | 4675 | 4675 | 4690 | 4675 | 150 |
| 415 | 20231019 | 115800 | 7602071950 | 4690 | 4665 | 4690 | 4665 | 50 |
| 416 | 20231019 | 115700 | 7601838130 | 4645 | 4645 | 4645 | 4645 | 16 |
| 417 | 20231019 | 115600 | 7601763810 | 4645 | 4660 | 4660 | 4645 | 72 |
| 418 | 20231019 | 115500 | 7601428890 | 4650 | 4690 | 4690 | 4650 | 462 |
| 419 | 20231019 | 115400 | 7599280470 | 4690 | 4640 | 4690 | 4640 | 7134 |
| 420 | 20231019 | 115300 | 7566119050 | 4640 | 4635 | 4640 | 4635 | 103 |
| 421 | 20231019 | 115200 | 7565641570 | 4625 | 4635 | 4640 | 4625 | 304 |
| 422 | 20231019 | 115100 | 7564232525 | 4640 | 4625 | 4640 | 4625 | 2061 |
| 423 | 20231019 | 115000 | 7554700355 | 4625 | 4625 | 4625 | 4625 | 110 |
| 424 | 20231019 | 114900 | 7554191605 | 4640 | 4635 | 4640 | 4625 | 244 |
| 425 | 20231019 | 114800 | 7553062280 | 4640 | 4625 | 4640 | 4625 | 24 |
| 426 | 20231019 | 114700 | 7552951205 | 4625 | 4635 | 4635 | 4625 | 218 |
| 427 | 20231019 | 114600 | 7551942415 | 4640 | 4630 | 4640 | 4630 | 31 |
| 428 | 20231019 | 114500 | 7551798825 | 4625 | 4625 | 4625 | 4625 | 4 |
| 429 | 20231019 | 114400 | 7551780325 | 4625 | 4620 | 4625 | 4620 | 76 |
| 430 | 20231019 | 114300 | 7551428830 | 4620 | 4640 | 4640 | 4620 | 3413 |
| 431 | 20231019 | 114200 | 7535647095 | 4645 | 4645 | 4645 | 4640 | 363 |
| 432 | 20231019 | 114100 | 7533962760 | 4650 | 4630 | 4650 | 4630 | 681 |
| 433 | 20231019 | 114000 | 7530805150 | 4630 | 4620 | 4630 | 4620 | 1346 |
| 434 | 20231019 | 113900 | 7524574030 | 4630 | 4620 | 4630 | 4620 | 574 |
| 435 | 20231019 | 113800 | 7521922130 | 4620 | 4625 | 4630 | 4620 | 1741 |
| 436 | 20231019 | 113700 | 7513870680 | 4625 | 4640 | 4650 | 4625 | 1550 |
| 437 | 20231019 | 113600 | 7506678570 | 4625 | 4625 | 4640 | 4620 | 365 |
| 438 | 20231019 | 113500 | 7504991025 | 4625 | 4625 | 4640 | 4620 | 875 |
| 439 | 20231019 | 113400 | 7500937465 | 4640 | 4610 | 4640 | 4610 | 1735 |
| 440 | 20231019 | 113300 | 7492907965 | 4615 | 4605 | 4615 | 4605 | 1512 |
| 441 | 20231019 | 113200 | 7485937045 | 4605 | 4610 | 4620 | 4605 | 1921 |
| 442 | 20231019 | 113100 | 7477083760 | 4610 | 4610 | 4610 | 4605 | 305 |
| 443 | 20231019 | 113000 | 7475677855 | 4610 | 4620 | 4625 | 4605 | 2502 |
| 444 | 20231019 | 112900 | 7464148195 | 4605 | 4625 | 4625 | 4605 | 3510 |
| 445 | 20231019 | 112800 | 7447950735 | 4625 | 4635 | 4635 | 4620 | 6088 |
| 446 | 20231019 | 112700 | 7419793510 | 4635 | 4640 | 4650 | 4635 | 1507 |
| 447 | 20231019 | 112600 | 7412806620 | 4640 | 4640 | 4650 | 4640 | 143 |
| 448 | 20231019 | 112500 | 7412141730 | 4635 | 4640 | 4640 | 4635 | 225 |
| 449 | 20231019 | 112400 | 7411098755 | 4640 | 4645 | 4645 | 4635 | 2620 |
| 450 | 20231019 | 112300 | 7398941020 | 4645 | 4655 | 4655 | 4645 | 960 |
| 451 | 20231019 | 112200 | 7394481015 | 4655 | 4650 | 4655 | 4640 | 3660 |
| 452 | 20231019 | 112100 | 7377478305 | 4650 | 4670 | 4670 | 4650 | 2663 |
| 453 | 20231019 | 112000 | 7365075240 | 4665 | 4660 | 4670 | 4660 | 964 |
| 454 | 20231019 | 111900 | 7360580695 | 4665 | 4665 | 4685 | 4665 | 621 |
| 455 | 20231019 | 111800 | 7357679570 | 4665 | 4680 | 4700 | 4655 | 500 |
| 456 | 20231019 | 111700 | 7355338160 | 4680 | 4650 | 4680 | 4650 | 421 |
| 457 | 20231019 | 111600 | 7353380420 | 4650 | 4655 | 4655 | 4650 | 1182 |
| 458 | 20231019 | 111500 | 7347884105 | 4655 | 4665 | 4665 | 4645 | 1541 |
| 459 | 20231019 | 111400 | 7340720695 | 4650 | 4665 | 4665 | 4650 | 1403 |
| 460 | 20231019 | 111300 | 7334184210 | 4665 | 4665 | 4665 | 4650 | 143 |
| 461 | 20231019 | 111200 | 7333517130 | 4650 | 4645 | 4650 | 4645 | 990 |
| 462 | 20231019 | 111100 | 7328917885 | 4665 | 4665 | 4665 | 4645 | 858 |
| 463 | 20231019 | 111000 | 7324926930 | 4665 | 4660 | 4665 | 4645 | 717 |
| 464 | 20231019 | 110900 | 7321593175 | 4660 | 4645 | 4665 | 4640 | 2071 |
| 465 | 20231019 | 110800 | 7311966200 | 4650 | 4645 | 4655 | 4645 | 1383 |
| 466 | 20231019 | 110700 | 7305539725 | 4645 | 4655 | 4665 | 4645 | 1765 |
| 467 | 20231019 | 110600 | 7297333520 | 4655 | 4670 | 4670 | 4655 | 307 |
| 468 | 20231019 | 110500 | 7295903095 | 4670 | 4645 | 4670 | 4635 | 7290 |
| 469 | 20231019 | 110400 | 7262073725 | 4640 | 4655 | 4675 | 4640 | 1764 |
| 470 | 20231019 | 110300 | 7253860600 | 4670 | 4660 | 4685 | 4640 | 4251 |
| 471 | 20231019 | 110200 | 7234094380 | 4650 | 4670 | 4690 | 4640 | 3240 |
| 472 | 20231019 | 110100 | 7218998710 | 4670 | 4695 | 4695 | 4630 | 12572 |
| 473 | 20231019 | 110000 | 7160428925 | 4695 | 4730 | 4730 | 4690 | 20325 |
| 474 | 20231019 | 105900 | 7064811815 | 4730 | 4755 | 4755 | 4730 | 2850 |
| 475 | 20231019 | 105800 | 7051299480 | 4755 | 4740 | 4755 | 4735 | 4369 |
| 476 | 20231019 | 105700 | 7030593950 | 4740 | 4780 | 4820 | 4740 | 8466 |
| 477 | 20231019 | 105600 | 6990385235 | 4800 | 4805 | 4835 | 4775 | 5691 |
| 478 | 20231019 | 105500 | 6963025515 | 4790 | 4765 | 4815 | 4745 | 6398 |
| 479 | 20231019 | 105400 | 6932345200 | 4750 | 4750 | 4765 | 4740 | 9169 |
| 480 | 20231019 | 105300 | 6888841005 | 4750 | 4765 | 4765 | 4750 | 1934 |
| 481 | 20231019 | 105200 | 6879643325 | 4750 | 4770 | 4775 | 4740 | 9569 |
| 482 | 20231019 | 105100 | 6834185170 | 4770 | 4840 | 4840 | 4745 | 12992 |
| 483 | 20231019 | 105000 | 6771908505 | 4830 | 4880 | 4895 | 4830 | 12210 |
| 484 | 20231019 | 104900 | 6712639430 | 4850 | 4910 | 4915 | 4850 | 14561 |
| 485 | 20231019 | 104800 | 6641630750 | 4880 | 4905 | 4960 | 4870 | 35005 |
| 486 | 20231019 | 104700 | 6469305540 | 4895 | 4835 | 4905 | 4820 | 20857 |
| 487 | 20231019 | 104600 | 6367639105 | 4825 | 4760 | 4845 | 4760 | 6549 |
| 488 | 20231019 | 104500 | 6336142125 | 4795 | 4750 | 4795 | 4740 | 5673 |
| 489 | 20231019 | 104400 | 6309128920 | 4760 | 4735 | 4775 | 4735 | 3900 |
| 490 | 20231019 | 104300 | 6290608975 | 4735 | 4750 | 4760 | 4730 | 9087 |
| 491 | 20231019 | 104200 | 6247536155 | 4765 | 4745 | 4770 | 4740 | 7263 |
| 492 | 20231019 | 104100 | 6213045165 | 4740 | 4760 | 4780 | 4730 | 13653 |
| 493 | 20231019 | 104000 | 6148185210 | 4770 | 4770 | 4800 | 4745 | 17306 |
| 494 | 20231019 | 103900 | 6065701765 | 4770 | 4790 | 4830 | 4770 | 14340 |
| 495 | 20231019 | 103800 | 5996944130 | 4820 | 4885 | 4885 | 4775 | 27232 |
| 496 | 20231019 | 103700 | 5865723690 | 4860 | 4850 | 4965 | 4820 | 32065 |
| 497 | 20231019 | 103600 | 5709456920 | 4850 | 4925 | 4940 | 4805 | 31962 |
| 498 | 20231019 | 103500 | 5554662645 | 4885 | 5070 | 5080 | 4870 | 81998 |
| 499 | 20231019 | 103400 | 5142685485 | 5080 | 5080 | 5080 | 5080 | 0 |
| 500 | 20231019 | 103300 | 5142685485 | 5080 | 4880 | 5080 | 4875 | 61858 |
| 501 | 20231019 | 103200 | 4835009705 | 4870 | 4845 | 4885 | 4800 | 16455 |
| 502 | 20231019 | 103100 | 4755264795 | 4845 | 4840 | 4845 | 4765 | 17216 |
| 503 | 20231019 | 103000 | 4672434725 | 4840 | 4710 | 4840 | 4710 | 17699 |
| 504 | 20231019 | 102900 | 4587950205 | 4710 | 4685 | 4710 | 4680 | 7245 |
| 505 | 20231019 | 102800 | 4553949835 | 4685 | 4660 | 4685 | 4660 | 2272 |
| 506 | 20231019 | 102700 | 4543337375 | 4660 | 4665 | 4670 | 4645 | 1723 |
| 507 | 20231019 | 102600 | 4535314325 | 4670 | 4680 | 4685 | 4645 | 3803 |
| 508 | 20231019 | 102500 | 4517555595 | 4665 | 4645 | 4680 | 4645 | 5478 |
| 509 | 20231019 | 102400 | 4492028385 | 4645 | 4640 | 4650 | 4635 | 3100 |
| 510 | 20231019 | 102300 | 4477656940 | 4645 | 4650 | 4650 | 4645 | 22 |
| 511 | 20231019 | 102200 | 4477554690 | 4650 | 4630 | 4650 | 4620 | 3597 |
| 512 | 20231019 | 102100 | 4460891565 | 4630 | 4630 | 4640 | 4630 | 909 |
| 513 | 20231019 | 102000 | 4456682775 | 4620 | 4635 | 4640 | 4620 | 1052 |
| 514 | 20231019 | 101900 | 4451817170 | 4620 | 4645 | 4645 | 4620 | 2099 |
| 515 | 20231019 | 101800 | 4442100190 | 4650 | 4640 | 4650 | 4615 | 8113 |
| 516 | 20231019 | 101700 | 4404494045 | 4625 | 4610 | 4625 | 4595 | 1172 |
| 517 | 20231019 | 101600 | 4399078795 | 4610 | 4640 | 4640 | 4610 | 3332 |
| 518 | 20231019 | 101500 | 4383672715 | 4640 | 4615 | 4645 | 4615 | 3712 |
| 519 | 20231019 | 101400 | 4366506860 | 4615 | 4610 | 4620 | 4600 | 1991 |
| 520 | 20231019 | 101300 | 4357313640 | 4600 | 4580 | 4600 | 4580 | 1240 |
| 521 | 20231019 | 101200 | 4351619815 | 4580 | 4545 | 4580 | 4545 | 424 |
| 522 | 20231019 | 101100 | 4349680145 | 4540 | 4555 | 4575 | 4540 | 5248 |
| 523 | 20231019 | 101000 | 4325828490 | 4555 | 4560 | 4565 | 4545 | 2787 |
| 524 | 20231019 | 100900 | 4313133930 | 4565 | 4565 | 4565 | 4560 | 249 |
| 525 | 20231019 | 100800 | 4311997440 | 4565 | 4555 | 4565 | 4535 | 3485 |
| 526 | 20231019 | 100700 | 4296180620 | 4555 | 4580 | 4580 | 4555 | 2780 |
| 527 | 20231019 | 100600 | 4283504365 | 4580 | 4605 | 4605 | 4565 | 7209 |
| 528 | 20231019 | 100500 | 4250439685 | 4610 | 4600 | 4610 | 4600 | 2720 |
| 529 | 20231019 | 100400 | 4237913705 | 4605 | 4610 | 4615 | 4600 | 3436 |
| 530 | 20231019 | 100300 | 4222087930 | 4600 | 4625 | 4640 | 4600 | 9156 |
| 531 | 20231019 | 100200 | 4179824790 | 4630 | 4590 | 4630 | 4590 | 4031 |
| 532 | 20231019 | 100100 | 4161225295 | 4610 | 4590 | 4620 | 4575 | 6263 |
| 533 | 20231019 | 100000 | 4132436125 | 4590 | 4565 | 4590 | 4555 | 2758 |
| 534 | 20231019 | 095900 | 4119826755 | 4565 | 4580 | 4580 | 4550 | 737 |
| 535 | 20231019 | 095800 | 4116468220 | 4590 | 4575 | 4590 | 4560 | 5383 |
| 536 | 20231019 | 095700 | 4091861770 | 4590 | 4510 | 4590 | 4500 | 17740 |
| 537 | 20231019 | 095600 | 4011382815 | 4515 | 4510 | 4515 | 4505 | 5685 |
| 538 | 20231019 | 095500 | 3985759485 | 4510 | 4520 | 4520 | 4510 | 593 |
| 539 | 20231019 | 095400 | 3983083875 | 4515 | 4525 | 4525 | 4515 | 3552 |
| 540 | 20231019 | 095300 | 3967037515 | 4525 | 4525 | 4525 | 4520 | 265 |
| 541 | 20231019 | 095200 | 3965838445 | 4530 | 4525 | 4530 | 4515 | 4860 |
| 542 | 20231019 | 095100 | 3943864835 | 4530 | 4535 | 4545 | 4525 | 4105 |
| 543 | 20231019 | 095000 | 3925262750 | 4525 | 4555 | 4570 | 4525 | 8328 |
| 544 | 20231019 | 094900 | 3887423130 | 4570 | 4545 | 4575 | 4545 | 865 |
| 545 | 20231019 | 094800 | 3883473100 | 4565 | 4565 | 4590 | 4545 | 10511 |
| 546 | 20231019 | 094700 | 3835455160 | 4590 | 4580 | 4595 | 4545 | 16861 |
| 547 | 20231019 | 094600 | 3758233190 | 4595 | 4535 | 4625 | 4535 | 11921 |
| 548 | 20231019 | 094500 | 3703634400 | 4545 | 4515 | 4550 | 4515 | 6069 |
| 549 | 20231019 | 094400 | 3676170310 | 4520 | 4500 | 4520 | 4495 | 6407 |
| 550 | 20231019 | 094300 | 3647308715 | 4495 | 4510 | 4510 | 4495 | 4784 |
| 551 | 20231019 | 094200 | 3625785990 | 4515 | 4515 | 4525 | 4490 | 4558 |
| 552 | 20231019 | 094100 | 3605221700 | 4505 | 4490 | 4525 | 4490 | 3388 |
| 553 | 20231019 | 094000 | 3589958535 | 4485 | 4500 | 4510 | 4485 | 3566 |
| 554 | 20231019 | 093900 | 3573927720 | 4510 | 4515 | 4515 | 4500 | 2773 |
| 555 | 20231019 | 093800 | 3561422145 | 4510 | 4505 | 4525 | 4505 | 3950 |
| 556 | 20231019 | 093700 | 3543616205 | 4525 | 4485 | 4525 | 4480 | 7764 |
| 557 | 20231019 | 093600 | 3508694055 | 4485 | 4495 | 4500 | 4480 | 9670 |
| 558 | 20231019 | 093500 | 3465286870 | 4500 | 4505 | 4505 | 4490 | 764 |
| 559 | 20231019 | 093400 | 3461847940 | 4500 | 4515 | 4515 | 4490 | 4657 |
| 560 | 20231019 | 093300 | 3440893575 | 4510 | 4530 | 4545 | 4510 | 7688 |
| 561 | 20231019 | 093200 | 3406150970 | 4530 | 4480 | 4545 | 4470 | 10661 |
| 562 | 20231019 | 093100 | 3358245510 | 4480 | 4470 | 4480 | 4465 | 1934 |
| 563 | 20231019 | 093000 | 3349598810 | 4470 | 4485 | 4485 | 4460 | 6369 |
| 564 | 20231019 | 092900 | 3321133225 | 4485 | 4470 | 4485 | 4470 | 2774 |
| 565 | 20231019 | 092800 | 3308705610 | 4480 | 4500 | 4500 | 4475 | 1963 |
| 566 | 20231019 | 092700 | 3299902770 | 4500 | 4470 | 4510 | 4455 | 7908 |
| 567 | 20231019 | 092600 | 3264461150 | 4465 | 4470 | 4490 | 4435 | 18234 |
| 568 | 20231019 | 092500 | 3183183450 | 4490 | 4570 | 4575 | 4450 | 58828 |
| 569 | 20231019 | 092400 | 2917386440 | 4570 | 4570 | 4575 | 4560 | 1372 |
| 570 | 20231019 | 092300 | 2911122135 | 4575 | 4560 | 4575 | 4555 | 6021 |
| 571 | 20231019 | 092200 | 2883644615 | 4555 | 4570 | 4585 | 4555 | 9356 |
| 572 | 20231019 | 092100 | 2840940065 | 4570 | 4555 | 4610 | 4555 | 8228 |
| 573 | 20231019 | 092000 | 2803214135 | 4555 | 4650 | 4650 | 4555 | 20717 |
| 574 | 20231019 | 091900 | 2708000725 | 4630 | 4625 | 4650 | 4615 | 19622 |
| 575 | 20231019 | 091800 | 2617128985 | 4645 | 4670 | 4685 | 4625 | 34890 |
| 576 | 20231019 | 091700 | 2455341075 | 4685 | 4655 | 4720 | 4655 | 7013 |
| 577 | 20231019 | 091600 | 2422560535 | 4655 | 4800 | 4800 | 4595 | 36756 |
| 578 | 20231019 | 091500 | 2250325365 | 4775 | 4735 | 4800 | 4735 | 6237 |
| 579 | 20231019 | 091400 | 2220639000 | 4735 | 4745 | 4775 | 4735 | 7993 |
| 580 | 20231019 | 091300 | 2182753340 | 4740 | 4800 | 4830 | 4740 | 17341 |
| 581 | 20231019 | 091200 | 2099926065 | 4825 | 4895 | 4930 | 4800 | 27927 |
| 582 | 20231019 | 091100 | 1963907730 | 4900 | 4850 | 4955 | 4820 | 38038 |
| 583 | 20231019 | 091000 | 1777797075 | 4865 | 4780 | 4885 | 4760 | 33071 |
| 584 | 20231019 | 090900 | 1617827050 | 4795 | 4830 | 4880 | 4760 | 44462 |
| 585 | 20231019 | 090800 | 1403162955 | 4830 | 4760 | 4840 | 4760 | 31179 |
| 586 | 20231019 | 090700 | 1253092765 | 4780 | 4800 | 4835 | 4720 | 36744 |
| 587 | 20231019 | 090600 | 1077302165 | 4755 | 4610 | 4800 | 4605 | 38396 |
| 588 | 20231019 | 090500 | 896440700 | 4605 | 4600 | 4635 | 4590 | 14393 |
| 589 | 20231019 | 090400 | 830122850 | 4590 | 4665 | 4665 | 4590 | 22819 |
| 590 | 20231019 | 090300 | 724852990 | 4640 | 4590 | 4680 | 4590 | 24369 |
| 591 | 20231019 | 090200 | 611837115 | 4585 | 4545 | 4590 | 4545 | 22984 |
| 592 | 20231019 | 090100 | 506893120 | 4545 | 4550 | 4640 | 4530 | 41960 |
| 593 | 20231019 | 090000 | 315283130 | 4555 | 4625 | 4680 | 4550 | 67392 |