30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 190300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 22546 |
| 3 | 20231023 | 190200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 4 | 20231023 | 190100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 5 | 20231023 | 190000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 6 | 20231023 | 185900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 7 | 20231023 | 185800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 8 | 20231023 | 185700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 9 | 20231023 | 185600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 10 | 20231023 | 185500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 11 | 20231023 | 185400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 12 | 20231023 | 185300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 13 | 20231023 | 185200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 14 | 20231023 | 185100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 15 | 20231023 | 185000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 16 | 20231023 | 184900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 17 | 20231023 | 184800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 18 | 20231023 | 184700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 19 | 20231023 | 184600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 20 | 20231023 | 184500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 21 | 20231023 | 184400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 22 | 20231023 | 184300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 23 | 20231023 | 184200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 24 | 20231023 | 184100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 25 | 20231023 | 184000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 26 | 20231023 | 183900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 27 | 20231023 | 183800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 28 | 20231023 | 183700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 29 | 20231023 | 183600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 30 | 20231023 | 183500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 31 | 20231023 | 183400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 32 | 20231023 | 183300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 22546 |
| 33 | 20231023 | 183200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 34 | 20231023 | 183100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 35 | 20231023 | 183000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 36 | 20231023 | 182900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 37 | 20231023 | 182800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 38 | 20231023 | 182700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 39 | 20231023 | 182600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 40 | 20231023 | 182500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 41 | 20231023 | 182400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 42 | 20231023 | 182300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 43 | 20231023 | 182200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 44 | 20231023 | 182100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 45 | 20231023 | 182000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 46 | 20231023 | 181900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 47 | 20231023 | 181800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 48 | 20231023 | 181700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 49 | 20231023 | 181600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 50 | 20231023 | 181500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 51 | 20231023 | 181400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 52 | 20231023 | 181300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 53 | 20231023 | 181200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 54 | 20231023 | 181100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 55 | 20231023 | 181000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 56 | 20231023 | 180900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 57 | 20231023 | 180800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 58 | 20231023 | 180700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 59 | 20231023 | 180600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 60 | 20231023 | 180500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 61 | 20231023 | 180400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 62 | 20231023 | 180300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 22546 |
| 63 | 20231023 | 180200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 64 | 20231023 | 180100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 65 | 20231023 | 180000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 66 | 20231023 | 175900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 67 | 20231023 | 175800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 68 | 20231023 | 175700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 69 | 20231023 | 175600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 70 | 20231023 | 175500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 71 | 20231023 | 175400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 72 | 20231023 | 175300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 73 | 20231023 | 175200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 74 | 20231023 | 175100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 75 | 20231023 | 175000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 76 | 20231023 | 174900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 77 | 20231023 | 174800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 78 | 20231023 | 174700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 79 | 20231023 | 174600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 80 | 20231023 | 174500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 81 | 20231023 | 174400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 82 | 20231023 | 174300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 83 | 20231023 | 174200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 84 | 20231023 | 174100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 85 | 20231023 | 174000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 86 | 20231023 | 173900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 87 | 20231023 | 173800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 88 | 20231023 | 173700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 89 | 20231023 | 173600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 90 | 20231023 | 173500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 91 | 20231023 | 173400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 92 | 20231023 | 173300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 22546 |
| 93 | 20231023 | 173200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 94 | 20231023 | 173100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 95 | 20231023 | 173000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 96 | 20231023 | 172900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 97 | 20231023 | 172800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 98 | 20231023 | 172700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 99 | 20231023 | 172600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 100 | 20231023 | 172500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 101 | 20231023 | 172400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 102 | 20231023 | 172300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 103 | 20231023 | 172200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 104 | 20231023 | 172100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 105 | 20231023 | 172000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 106 | 20231023 | 171900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 107 | 20231023 | 171800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 108 | 20231023 | 171700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 109 | 20231023 | 171600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 110 | 20231023 | 171500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 111 | 20231023 | 171400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 112 | 20231023 | 171300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 113 | 20231023 | 171200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 114 | 20231023 | 171100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 115 | 20231023 | 171000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 116 | 20231023 | 170900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 117 | 20231023 | 170800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 118 | 20231023 | 170700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 119 | 20231023 | 170600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 120 | 20231023 | 170500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 121 | 20231023 | 170400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 122 | 20231023 | 170300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 22546 |
| 123 | 20231023 | 170200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 124 | 20231023 | 170100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 125 | 20231023 | 170000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 126 | 20231023 | 165900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 127 | 20231023 | 165800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 128 | 20231023 | 165700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 129 | 20231023 | 165600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 130 | 20231023 | 165500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 131 | 20231023 | 165400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 132 | 20231023 | 165300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 133 | 20231023 | 165200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 134 | 20231023 | 165100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 135 | 20231023 | 165000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 136 | 20231023 | 164900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 137 | 20231023 | 164800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 138 | 20231023 | 164700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 139 | 20231023 | 164600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 140 | 20231023 | 164500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 141 | 20231023 | 164400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 142 | 20231023 | 164300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 143 | 20231023 | 164200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 144 | 20231023 | 164100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 145 | 20231023 | 164000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 146 | 20231023 | 163900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 147 | 20231023 | 163800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 148 | 20231023 | 163700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 149 | 20231023 | 163600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 150 | 20231023 | 163500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 151 | 20231023 | 163400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 152 | 20231023 | 163300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 22546 |
| 153 | 20231023 | 163200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 154 | 20231023 | 163100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 155 | 20231023 | 163000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 156 | 20231023 | 162900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 157 | 20231023 | 162800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 158 | 20231023 | 162700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 159 | 20231023 | 162600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 160 | 20231023 | 162500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 161 | 20231023 | 162400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 162 | 20231023 | 162300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 163 | 20231023 | 162200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 164 | 20231023 | 162100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 165 | 20231023 | 162000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 166 | 20231023 | 161900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 167 | 20231023 | 161800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 168 | 20231023 | 161700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 169 | 20231023 | 161600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 170 | 20231023 | 161500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 171 | 20231023 | 161400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 172 | 20231023 | 161300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 173 | 20231023 | 161200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 174 | 20231023 | 161100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 175 | 20231023 | 161000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 176 | 20231023 | 160900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 177 | 20231023 | 160800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 178 | 20231023 | 160700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 179 | 20231023 | 160600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 180 | 20231023 | 160500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 181 | 20231023 | 160400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 182 | 20231023 | 160300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 22546 |
| 183 | 20231023 | 160200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 184 | 20231023 | 160100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 185 | 20231023 | 160000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 186 | 20231023 | 155900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 187 | 20231023 | 155800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 188 | 20231023 | 155700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 189 | 20231023 | 155600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 190 | 20231023 | 155500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 191 | 20231023 | 155400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 192 | 20231023 | 155300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 193 | 20231023 | 155200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 194 | 20231023 | 155100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 195 | 20231023 | 155000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 196 | 20231023 | 154900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 197 | 20231023 | 154800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 198 | 20231023 | 154700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 199 | 20231023 | 154600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 200 | 20231023 | 154500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 201 | 20231023 | 154400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 202 | 20231023 | 154300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 203 | 20231023 | 154200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 204 | 20231023 | 154100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 205 | 20231023 | 154000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 206 | 20231023 | 153900 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 207 | 20231023 | 153800 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 208 | 20231023 | 153700 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 209 | 20231023 | 153600 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 210 | 20231023 | 153500 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 211 | 20231023 | 153400 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 212 | 20231023 | 153300 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 22546 |
| 213 | 20231023 | 153200 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 214 | 20231023 | 153100 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 0 |
| 215 | 20231023 | 153000 | 4547042880 | 3595 | 3595 | 3595 | 3595 | 22546 |
| 216 | 20231023 | 152900 | 4465990010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 217 | 20231023 | 152800 | 4465990010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 218 | 20231023 | 152700 | 4465990010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 219 | 20231023 | 152600 | 4465990010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 220 | 20231023 | 152500 | 4465990010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 221 | 20231023 | 152400 | 4465990010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 222 | 20231023 | 152300 | 4465990010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 223 | 20231023 | 152200 | 4465990010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 224 | 20231023 | 152100 | 4465990010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 225 | 20231023 | 152000 | 4465990010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 226 | 20231023 | 151900 | 4465990010 | 3610 | 3610 | 3615 | 3610 | 1412 |
| 227 | 20231023 | 151800 | 4460891460 | 3615 | 3615 | 3615 | 3610 | 12993 |
| 228 | 20231023 | 151700 | 4413931065 | 3615 | 3605 | 3615 | 3605 | 4486 |
| 229 | 20231023 | 151600 | 4397736875 | 3605 | 3605 | 3605 | 3605 | 714 |
| 230 | 20231023 | 151500 | 4395162905 | 3605 | 3600 | 3605 | 3600 | 1123 |
| 231 | 20231023 | 151400 | 4391118990 | 3600 | 3605 | 3605 | 3600 | 5311 |
| 232 | 20231023 | 151300 | 4371990025 | 3610 | 3605 | 3610 | 3605 | 1061 |
| 233 | 20231023 | 151200 | 4368164605 | 3600 | 3605 | 3615 | 3600 | 6494 |
| 234 | 20231023 | 151100 | 4344741215 | 3600 | 3600 | 3605 | 3600 | 8632 |
| 235 | 20231023 | 151000 | 4313663835 | 3600 | 3600 | 3600 | 3600 | 30 |
| 236 | 20231023 | 150900 | 4313555835 | 3600 | 3605 | 3605 | 3600 | 2694 |
| 237 | 20231023 | 150800 | 4303854735 | 3605 | 3605 | 3605 | 3605 | 152 |
| 238 | 20231023 | 150700 | 4303306775 | 3605 | 3605 | 3605 | 3600 | 5950 |
| 239 | 20231023 | 150600 | 4281874525 | 3605 | 3605 | 3605 | 3600 | 1364 |
| 240 | 20231023 | 150500 | 4276963005 | 3615 | 3610 | 3615 | 3600 | 3303 |
| 241 | 20231023 | 150400 | 4265064765 | 3605 | 3615 | 3615 | 3605 | 2302 |
| 242 | 20231023 | 150300 | 4256766035 | 3610 | 3615 | 3615 | 3605 | 750 |
| 243 | 20231023 | 150200 | 4254059285 | 3615 | 3615 | 3615 | 3615 | 500 |
| 244 | 20231023 | 150100 | 4252251785 | 3615 | 3615 | 3615 | 3610 | 3588 |
| 245 | 20231023 | 150000 | 4239286265 | 3615 | 3615 | 3615 | 3615 | 200 |
| 246 | 20231023 | 145900 | 4238563265 | 3615 | 3620 | 3620 | 3615 | 4849 |
| 247 | 20231023 | 145800 | 4221034100 | 3615 | 3610 | 3615 | 3610 | 9885 |
| 248 | 20231023 | 145700 | 4185338365 | 3610 | 3595 | 3610 | 3595 | 14433 |
| 249 | 20231023 | 145600 | 4133334555 | 3600 | 3595 | 3600 | 3595 | 2599 |
| 250 | 20231023 | 145500 | 4123991145 | 3595 | 3595 | 3595 | 3595 | 15 |
| 251 | 20231023 | 145400 | 4123937220 | 3600 | 3595 | 3600 | 3595 | 9543 |
| 252 | 20231023 | 145300 | 4089587420 | 3600 | 3600 | 3600 | 3600 | 1087 |
| 253 | 20231023 | 145200 | 4085674220 | 3600 | 3600 | 3605 | 3600 | 2477 |
| 254 | 20231023 | 145100 | 4076747810 | 3605 | 3600 | 3605 | 3595 | 18969 |
| 255 | 20231023 | 145000 | 4008477610 | 3610 | 3605 | 3610 | 3595 | 1716 |
| 256 | 20231023 | 144900 | 4002291385 | 3605 | 3595 | 3605 | 3580 | 6688 |
| 257 | 20231023 | 144800 | 3978230290 | 3595 | 3590 | 3595 | 3585 | 5350 |
| 258 | 20231023 | 144700 | 3959040585 | 3590 | 3590 | 3590 | 3590 | 6286 |
| 259 | 20231023 | 144600 | 3936473845 | 3590 | 3585 | 3590 | 3585 | 1489 |
| 260 | 20231023 | 144500 | 3931130810 | 3585 | 3595 | 3595 | 3585 | 5070 |
| 261 | 20231023 | 144400 | 3912926680 | 3595 | 3595 | 3595 | 3595 | 1233 |
| 262 | 20231023 | 144300 | 3908494045 | 3595 | 3595 | 3595 | 3595 | 437 |
| 263 | 20231023 | 144200 | 3906923030 | 3600 | 3600 | 3605 | 3580 | 5966 |
| 264 | 20231023 | 144100 | 3885472430 | 3595 | 3600 | 3600 | 3595 | 94 |
| 265 | 20231023 | 144000 | 3885134050 | 3600 | 3595 | 3600 | 3595 | 3800 |
| 266 | 20231023 | 143900 | 3871454060 | 3595 | 3595 | 3595 | 3590 | 419 |
| 267 | 20231023 | 143800 | 3869948440 | 3595 | 3595 | 3600 | 3590 | 1708 |
| 268 | 20231023 | 143700 | 3863815425 | 3590 | 3595 | 3600 | 3585 | 2564 |
| 269 | 20231023 | 143600 | 3854594095 | 3600 | 3605 | 3605 | 3600 | 47 |
| 270 | 20231023 | 143500 | 3854424890 | 3605 | 3600 | 3605 | 3600 | 1210 |
| 271 | 20231023 | 143400 | 3850065440 | 3605 | 3600 | 3605 | 3600 | 534 |
| 272 | 20231023 | 143300 | 3848140620 | 3605 | 3600 | 3605 | 3565 | 31302 |
| 273 | 20231023 | 143200 | 3736012500 | 3590 | 3610 | 3615 | 3590 | 7568 |
| 274 | 20231023 | 143100 | 3708703780 | 3610 | 3610 | 3610 | 3565 | 43707 |
| 275 | 20231023 | 143000 | 3551835755 | 3615 | 3615 | 3615 | 3615 | 516 |
| 276 | 20231023 | 142900 | 3549970415 | 3615 | 3620 | 3620 | 3615 | 1276 |
| 277 | 20231023 | 142800 | 3545357290 | 3615 | 3610 | 3615 | 3610 | 1482 |
| 278 | 20231023 | 142700 | 3540000360 | 3610 | 3620 | 3620 | 3610 | 2618 |
| 279 | 20231023 | 142600 | 3530536255 | 3615 | 3615 | 3615 | 3615 | 8280 |
| 280 | 20231023 | 142500 | 3500604055 | 3610 | 3600 | 3610 | 3600 | 2688 |
| 281 | 20231023 | 142400 | 3490909105 | 3600 | 3600 | 3600 | 3595 | 7203 |
| 282 | 20231023 | 142300 | 3464979045 | 3605 | 3605 | 3605 | 3605 | 2879 |
| 283 | 20231023 | 142200 | 3454600250 | 3605 | 3615 | 3620 | 3605 | 5810 |
| 284 | 20231023 | 142100 | 3433626025 | 3615 | 3610 | 3615 | 3610 | 2456 |
| 285 | 20231023 | 142000 | 3424753470 | 3600 | 3610 | 3610 | 3600 | 31642 |
| 286 | 20231023 | 141900 | 3310781200 | 3610 | 3615 | 3615 | 3605 | 3117 |
| 287 | 20231023 | 141800 | 3299530080 | 3615 | 3615 | 3615 | 3610 | 5590 |
| 288 | 20231023 | 141700 | 3279349040 | 3615 | 3615 | 3615 | 3615 | 6016 |
| 289 | 20231023 | 141600 | 3257601200 | 3615 | 3615 | 3625 | 3615 | 4005 |
| 290 | 20231023 | 141500 | 3243099605 | 3620 | 3620 | 3625 | 3620 | 161 |
| 291 | 20231023 | 141400 | 3242516780 | 3620 | 3615 | 3620 | 3610 | 10026 |
| 292 | 20231023 | 141300 | 3206272980 | 3615 | 3615 | 3620 | 3610 | 2361 |
| 293 | 20231023 | 141200 | 3197738210 | 3620 | 3620 | 3620 | 3620 | 1379 |
| 294 | 20231023 | 141100 | 3192746230 | 3620 | 3615 | 3620 | 3615 | 529 |
| 295 | 20231023 | 141000 | 3190833875 | 3620 | 3615 | 3620 | 3615 | 265 |
| 296 | 20231023 | 140900 | 3189875895 | 3610 | 3615 | 3615 | 3610 | 4960 |
| 297 | 20231023 | 140800 | 3171964140 | 3615 | 3615 | 3615 | 3615 | 775 |
| 298 | 20231023 | 140700 | 3169162515 | 3610 | 3620 | 3620 | 3610 | 167 |
| 299 | 20231023 | 140600 | 3168558650 | 3610 | 3615 | 3620 | 3610 | 2081 |
| 300 | 20231023 | 140500 | 3161039825 | 3615 | 3610 | 3615 | 3610 | 2514 |
| 301 | 20231023 | 140400 | 3151962315 | 3610 | 3615 | 3615 | 3610 | 1067 |
| 302 | 20231023 | 140300 | 3148105510 | 3615 | 3610 | 3615 | 3610 | 138 |
| 303 | 20231023 | 140200 | 3147607325 | 3610 | 3615 | 3615 | 3610 | 1102 |
| 304 | 20231023 | 140100 | 3143627760 | 3610 | 3610 | 3610 | 3610 | 320 |
| 305 | 20231023 | 140000 | 3142472560 | 3610 | 3615 | 3615 | 3610 | 2 |
| 306 | 20231023 | 135900 | 3142465335 | 3610 | 3615 | 3615 | 3610 | 1240 |
| 307 | 20231023 | 135800 | 3137987140 | 3615 | 3615 | 3615 | 3610 | 2074 |
| 308 | 20231023 | 135700 | 3130492330 | 3615 | 3625 | 3625 | 3615 | 303 |
| 309 | 20231023 | 135600 | 3129396975 | 3620 | 3620 | 3620 | 3620 | 67 |
| 310 | 20231023 | 135500 | 3129154435 | 3610 | 3625 | 3625 | 3610 | 52 |
| 311 | 20231023 | 135400 | 3128966685 | 3610 | 3605 | 3625 | 3605 | 6388 |
| 312 | 20231023 | 135300 | 3105840230 | 3605 | 3610 | 3620 | 3605 | 3552 |
| 313 | 20231023 | 135200 | 3093029685 | 3610 | 3605 | 3620 | 3605 | 4266 |
| 314 | 20231023 | 135100 | 3077630425 | 3605 | 3610 | 3610 | 3605 | 10494 |
| 315 | 20231023 | 135000 | 3039784230 | 3610 | 3625 | 3625 | 3605 | 4059 |
| 316 | 20231023 | 134900 | 3025146765 | 3610 | 3610 | 3610 | 3610 | 3045 |
| 317 | 20231023 | 134800 | 3014154315 | 3610 | 3615 | 3615 | 3610 | 7821 |
| 318 | 20231023 | 134700 | 2985899050 | 3615 | 3615 | 3615 | 3615 | 500 |
| 319 | 20231023 | 134600 | 2984091550 | 3620 | 3625 | 3625 | 3615 | 1235 |
| 320 | 20231023 | 134500 | 2979626785 | 3625 | 3620 | 3625 | 3620 | 313 |
| 321 | 20231023 | 134400 | 2978493720 | 3620 | 3620 | 3625 | 3615 | 2753 |
| 322 | 20231023 | 134300 | 2968529115 | 3625 | 3625 | 3625 | 3625 | 3 |
| 323 | 20231023 | 134200 | 2968518240 | 3630 | 3625 | 3630 | 3625 | 1049 |
| 324 | 20231023 | 134100 | 2964710710 | 3620 | 3620 | 3620 | 3620 | 164 |
| 325 | 20231023 | 134000 | 2964117030 | 3620 | 3620 | 3625 | 3620 | 2015 |
| 326 | 20231023 | 133900 | 2956820680 | 3620 | 3625 | 3625 | 3615 | 35532 |
| 327 | 20231023 | 133800 | 2828269355 | 3630 | 3630 | 3630 | 3630 | 1888 |
| 328 | 20231023 | 133700 | 2821415915 | 3630 | 3640 | 3640 | 3630 | 201 |
| 329 | 20231023 | 133600 | 2820686275 | 3630 | 3630 | 3630 | 3630 | 0 |
| 330 | 20231023 | 133500 | 2820686275 | 3630 | 3635 | 3635 | 3630 | 1312 |
| 331 | 20231023 | 133400 | 2815918690 | 3640 | 3640 | 3640 | 3635 | 735 |
| 332 | 20231023 | 133300 | 2813246375 | 3635 | 3635 | 3645 | 3635 | 588 |
| 333 | 20231023 | 133200 | 2811108975 | 3640 | 3640 | 3645 | 3640 | 829 |
| 334 | 20231023 | 133100 | 2808087915 | 3640 | 3645 | 3645 | 3640 | 1022 |
| 335 | 20231023 | 133000 | 2804367450 | 3645 | 3645 | 3645 | 3635 | 30 |
| 336 | 20231023 | 132900 | 2804258370 | 3640 | 3635 | 3640 | 3635 | 1547 |
| 337 | 20231023 | 132800 | 2798631525 | 3635 | 3635 | 3635 | 3635 | 68 |
| 338 | 20231023 | 132700 | 2798384345 | 3635 | 3630 | 3640 | 3630 | 43 |
| 339 | 20231023 | 132600 | 2798228185 | 3635 | 3635 | 3640 | 3635 | 602 |
| 340 | 20231023 | 132500 | 2796039910 | 3635 | 3635 | 3635 | 3635 | 680 |
| 341 | 20231023 | 132400 | 2793568110 | 3630 | 3635 | 3635 | 3630 | 227 |
| 342 | 20231023 | 132300 | 2792743600 | 3640 | 3635 | 3640 | 3635 | 1145 |
| 343 | 20231023 | 132200 | 2788581520 | 3635 | 3635 | 3635 | 3635 | 612 |
| 344 | 20231023 | 132100 | 2786356900 | 3635 | 3645 | 3645 | 3635 | 150 |
| 345 | 20231023 | 132000 | 2785810950 | 3645 | 3645 | 3645 | 3645 | 0 |
| 346 | 20231023 | 131900 | 2785810950 | 3645 | 3645 | 3645 | 3645 | 15 |
| 347 | 20231023 | 131800 | 2785756275 | 3640 | 3640 | 3645 | 3640 | 1681 |
| 348 | 20231023 | 131700 | 2779634290 | 3635 | 3640 | 3640 | 3635 | 424 |
| 349 | 20231023 | 131600 | 2778092005 | 3640 | 3635 | 3640 | 3635 | 511 |
| 350 | 20231023 | 131500 | 2776234515 | 3630 | 3625 | 3630 | 3625 | 5232 |
| 351 | 20231023 | 131400 | 2757261615 | 3625 | 3625 | 3625 | 3625 | 1000 |
| 352 | 20231023 | 131300 | 2753636615 | 3630 | 3625 | 3630 | 3625 | 225 |
| 353 | 20231023 | 131200 | 2752820965 | 3630 | 3640 | 3640 | 3630 | 131 |
| 354 | 20231023 | 131100 | 2752345385 | 3635 | 3630 | 3635 | 3625 | 1520 |
| 355 | 20231023 | 131000 | 2746820245 | 3630 | 3625 | 3630 | 3625 | 3172 |
| 356 | 20231023 | 130900 | 2735311940 | 3630 | 3630 | 3630 | 3630 | 0 |
| 357 | 20231023 | 130800 | 2735311940 | 3630 | 3620 | 3630 | 3620 | 290 |
| 358 | 20231023 | 130700 | 2734261240 | 3615 | 3620 | 3620 | 3615 | 2400 |
| 359 | 20231023 | 130600 | 2725577815 | 3620 | 3620 | 3625 | 3620 | 8833 |
| 360 | 20231023 | 130500 | 2693585740 | 3620 | 3625 | 3625 | 3620 | 325 |
| 361 | 20231023 | 130400 | 2692408190 | 3625 | 3625 | 3625 | 3625 | 1013 |
| 362 | 20231023 | 130300 | 2688736065 | 3630 | 3635 | 3635 | 3630 | 1436 |
| 363 | 20231023 | 130200 | 2683523380 | 3635 | 3635 | 3635 | 3635 | 68 |
| 364 | 20231023 | 130100 | 2683276200 | 3630 | 3630 | 3635 | 3630 | 260 |
| 365 | 20231023 | 130000 | 2682332350 | 3630 | 3640 | 3640 | 3630 | 475 |
| 366 | 20231023 | 125900 | 2680603900 | 3640 | 3640 | 3640 | 3615 | 22805 |
| 367 | 20231023 | 125800 | 2598097605 | 3640 | 3640 | 3640 | 3640 | 768 |
| 368 | 20231023 | 125700 | 2595302085 | 3640 | 3630 | 3640 | 3625 | 5739 |
| 369 | 20231023 | 125600 | 2574425630 | 3630 | 3630 | 3630 | 3630 | 105 |
| 370 | 20231023 | 125500 | 2574044480 | 3630 | 3630 | 3630 | 3630 | 74 |
| 371 | 20231023 | 125400 | 2573775860 | 3630 | 3630 | 3630 | 3630 | 28 |
| 372 | 20231023 | 125300 | 2573674220 | 3625 | 3625 | 3625 | 3625 | 502 |
| 373 | 20231023 | 125200 | 2571854470 | 3625 | 3625 | 3625 | 3625 | 800 |
| 374 | 20231023 | 125100 | 2568954470 | 3630 | 3630 | 3635 | 3630 | 881 |
| 375 | 20231023 | 125000 | 2565756375 | 3635 | 3635 | 3635 | 3635 | 0 |
| 376 | 20231023 | 124900 | 2565756375 | 3635 | 3630 | 3635 | 3630 | 268 |
| 377 | 20231023 | 124800 | 2564782535 | 3640 | 3630 | 3640 | 3625 | 650 |
| 378 | 20231023 | 124700 | 2562425400 | 3620 | 3620 | 3620 | 3620 | 2800 |
| 379 | 20231023 | 124600 | 2552289400 | 3630 | 3630 | 3630 | 3620 | 3796 |
| 380 | 20231023 | 124500 | 2538529920 | 3625 | 3625 | 3625 | 3625 | 1111 |
| 381 | 20231023 | 124400 | 2534502545 | 3630 | 3630 | 3630 | 3630 | 407 |
| 382 | 20231023 | 124300 | 2533025135 | 3630 | 3630 | 3630 | 3630 | 132 |
| 383 | 20231023 | 124200 | 2532545975 | 3630 | 3635 | 3635 | 3630 | 1602 |
| 384 | 20231023 | 124100 | 2526730215 | 3635 | 3635 | 3635 | 3635 | 207 |
| 385 | 20231023 | 124000 | 2525977770 | 3635 | 3635 | 3640 | 3635 | 203 |
| 386 | 20231023 | 123900 | 2525239475 | 3645 | 3645 | 3645 | 3645 | 77 |
| 387 | 20231023 | 123800 | 2524958810 | 3630 | 3630 | 3630 | 3630 | 100 |
| 388 | 20231023 | 123700 | 2524595810 | 3630 | 3635 | 3635 | 3630 | 511 |
| 389 | 20231023 | 123600 | 2522740825 | 3650 | 3650 | 3650 | 3650 | 2 |
| 390 | 20231023 | 123500 | 2522733525 | 3650 | 3650 | 3650 | 3635 | 97 |
| 391 | 20231023 | 123400 | 2522379740 | 3650 | 3635 | 3650 | 3635 | 1844 |
| 392 | 20231023 | 123300 | 2515658905 | 3635 | 3630 | 3635 | 3625 | 1929 |
| 393 | 20231023 | 123200 | 2508652655 | 3630 | 3630 | 3630 | 3630 | 2619 |
| 394 | 20231023 | 123100 | 2499145685 | 3625 | 3625 | 3630 | 3625 | 1334 |
| 395 | 20231023 | 123000 | 2494309910 | 3630 | 3630 | 3630 | 3630 | 30 |
| 396 | 20231023 | 122900 | 2494201010 | 3625 | 3630 | 3630 | 3625 | 458 |
| 397 | 20231023 | 122800 | 2492539760 | 3630 | 3625 | 3630 | 3625 | 252 |
| 398 | 20231023 | 122700 | 2491625820 | 3625 | 3630 | 3630 | 3625 | 402 |
| 399 | 20231023 | 122600 | 2490168560 | 3625 | 3625 | 3625 | 3625 | 670 |
| 400 | 20231023 | 122500 | 2487739810 | 3625 | 3625 | 3625 | 3625 | 747 |
| 401 | 20231023 | 122400 | 2485031935 | 3625 | 3625 | 3625 | 3625 | 1498 |
| 402 | 20231023 | 122300 | 2479601685 | 3630 | 3625 | 3635 | 3625 | 550 |
| 403 | 20231023 | 122200 | 2477607110 | 3630 | 3635 | 3635 | 3630 | 32 |
| 404 | 20231023 | 122100 | 2477490795 | 3635 | 3635 | 3635 | 3625 | 2862 |
| 405 | 20231023 | 122000 | 2467115355 | 3620 | 3635 | 3635 | 3620 | 5157 |
| 406 | 20231023 | 121900 | 2448428070 | 3630 | 3630 | 3630 | 3630 | 714 |
| 407 | 20231023 | 121800 | 2445836250 | 3630 | 3630 | 3630 | 3630 | 88 |
| 408 | 20231023 | 121700 | 2445516810 | 3630 | 3625 | 3635 | 3620 | 12340 |
| 409 | 20231023 | 121600 | 2400797095 | 3625 | 3630 | 3630 | 3625 | 4110 |
| 410 | 20231023 | 121500 | 2385890990 | 3630 | 3625 | 3635 | 3625 | 4114 |
| 411 | 20231023 | 121400 | 2370962535 | 3630 | 3630 | 3635 | 3630 | 4660 |
| 412 | 20231023 | 121300 | 2354039605 | 3630 | 3640 | 3640 | 3630 | 7656 |
| 413 | 20231023 | 121200 | 2326210320 | 3640 | 3645 | 3645 | 3640 | 16161 |
| 414 | 20231023 | 121100 | 2267347105 | 3645 | 3645 | 3645 | 3645 | 413 |
| 415 | 20231023 | 121000 | 2265841720 | 3645 | 3645 | 3650 | 3645 | 107 |
| 416 | 20231023 | 120900 | 2265451680 | 3655 | 3650 | 3655 | 3645 | 3666 |
| 417 | 20231023 | 120800 | 2252085790 | 3650 | 3650 | 3650 | 3650 | 1308 |
| 418 | 20231023 | 120700 | 2247311590 | 3650 | 3650 | 3650 | 3650 | 1 |
| 419 | 20231023 | 120600 | 2247307940 | 3650 | 3650 | 3660 | 3650 | 155 |
| 420 | 20231023 | 120500 | 2246742175 | 3650 | 3655 | 3655 | 3650 | 4949 |
| 421 | 20231023 | 120400 | 2228677880 | 3655 | 3660 | 3660 | 3655 | 52 |
| 422 | 20231023 | 120300 | 2228487810 | 3660 | 3655 | 3660 | 3655 | 1094 |
| 423 | 20231023 | 120200 | 2224483825 | 3655 | 3655 | 3660 | 3655 | 750 |
| 424 | 20231023 | 120100 | 2221742570 | 3655 | 3650 | 3655 | 3650 | 1052 |
| 425 | 20231023 | 120000 | 2217902250 | 3660 | 3650 | 3660 | 3650 | 1106 |
| 426 | 20231023 | 115900 | 2213864300 | 3655 | 3655 | 3660 | 3655 | 668 |
| 427 | 20231023 | 115800 | 2211422730 | 3655 | 3655 | 3655 | 3655 | 891 |
| 428 | 20231023 | 115700 | 2208166125 | 3660 | 3660 | 3660 | 3660 | 400 |
| 429 | 20231023 | 115600 | 2206702125 | 3660 | 3660 | 3660 | 3655 | 1552 |
| 430 | 20231023 | 115500 | 2201022305 | 3655 | 3660 | 3660 | 3655 | 5537 |
| 431 | 20231023 | 115400 | 2180777820 | 3665 | 3660 | 3665 | 3660 | 151 |
| 432 | 20231023 | 115300 | 2180225155 | 3660 | 3660 | 3660 | 3660 | 210 |
| 433 | 20231023 | 115200 | 2179456555 | 3660 | 3660 | 3660 | 3655 | 195 |
| 434 | 20231023 | 115100 | 2178743380 | 3655 | 3655 | 3655 | 3655 | 800 |
| 435 | 20231023 | 115000 | 2175819380 | 3660 | 3660 | 3660 | 3660 | 0 |
| 436 | 20231023 | 114900 | 2175819380 | 3660 | 3655 | 3660 | 3655 | 843 |
| 437 | 20231023 | 114800 | 2172738205 | 3660 | 3660 | 3660 | 3660 | 1068 |
| 438 | 20231023 | 114700 | 2168829325 | 3665 | 3665 | 3665 | 3665 | 75 |
| 439 | 20231023 | 114600 | 2168554450 | 3665 | 3660 | 3665 | 3660 | 1060 |
| 440 | 20231023 | 114500 | 2164669825 | 3665 | 3655 | 3665 | 3655 | 3339 |
| 441 | 20231023 | 114400 | 2152456225 | 3655 | 3660 | 3660 | 3655 | 3276 |
| 442 | 20231023 | 114300 | 2140479210 | 3660 | 3650 | 3660 | 3650 | 3509 |
| 443 | 20231023 | 114200 | 2127648565 | 3655 | 3660 | 3660 | 3650 | 4750 |
| 444 | 20231023 | 114100 | 2110300335 | 3660 | 3655 | 3660 | 3655 | 351 |
| 445 | 20231023 | 114000 | 2109017425 | 3660 | 3655 | 3660 | 3655 | 1480 |
| 446 | 20231023 | 113900 | 2103608005 | 3655 | 3665 | 3665 | 3655 | 8965 |
| 447 | 20231023 | 113800 | 2070840715 | 3660 | 3665 | 3675 | 3660 | 28038 |
| 448 | 20231023 | 113700 | 1968189700 | 3680 | 3680 | 3680 | 3665 | 736 |
| 449 | 20231023 | 113600 | 1965492230 | 3670 | 3670 | 3670 | 3670 | 535 |
| 450 | 20231023 | 113500 | 1963528780 | 3670 | 3680 | 3680 | 3670 | 433 |
| 451 | 20231023 | 113400 | 1961938690 | 3680 | 3680 | 3680 | 3670 | 1120 |
| 452 | 20231023 | 113300 | 1957828090 | 3670 | 3670 | 3670 | 3670 | 1300 |
| 453 | 20231023 | 113200 | 1953057090 | 3670 | 3680 | 3680 | 3670 | 2068 |
| 454 | 20231023 | 113100 | 1945466860 | 3680 | 3680 | 3680 | 3680 | 195 |
| 455 | 20231023 | 113000 | 1944749260 | 3670 | 3670 | 3680 | 3670 | 110 |
| 456 | 20231023 | 112900 | 1944345470 | 3675 | 3670 | 3680 | 3670 | 223 |
| 457 | 20231023 | 112800 | 1943526310 | 3670 | 3690 | 3690 | 3670 | 2469 |
| 458 | 20231023 | 112700 | 1934464820 | 3690 | 3670 | 3690 | 3670 | 4500 |
| 459 | 20231023 | 112600 | 1917923610 | 3675 | 3675 | 3675 | 3675 | 0 |
| 460 | 20231023 | 112500 | 1917923610 | 3675 | 3675 | 3675 | 3675 | 1068 |
| 461 | 20231023 | 112400 | 1913998710 | 3670 | 3670 | 3670 | 3670 | 1372 |
| 462 | 20231023 | 112300 | 1908963470 | 3675 | 3675 | 3675 | 3675 | 1067 |
| 463 | 20231023 | 112200 | 1905042245 | 3670 | 3670 | 3670 | 3670 | 435 |
| 464 | 20231023 | 112100 | 1903445795 | 3670 | 3670 | 3675 | 3670 | 360 |
| 465 | 20231023 | 112000 | 1902124445 | 3675 | 3675 | 3675 | 3675 | 300 |
| 466 | 20231023 | 111900 | 1901021945 | 3670 | 3670 | 3670 | 3670 | 438 |
| 467 | 20231023 | 111800 | 1899414485 | 3670 | 3670 | 3670 | 3670 | 583 |
| 468 | 20231023 | 111700 | 1897274875 | 3670 | 3670 | 3670 | 3665 | 5700 |
| 469 | 20231023 | 111600 | 1876358925 | 3670 | 3675 | 3680 | 3670 | 20878 |
| 470 | 20231023 | 111500 | 1799684095 | 3680 | 3680 | 3685 | 3680 | 10688 |
| 471 | 20231023 | 111400 | 1760350940 | 3685 | 3680 | 3685 | 3680 | 1151 |
| 472 | 20231023 | 111300 | 1756112760 | 3685 | 3690 | 3690 | 3685 | 583 |
| 473 | 20231023 | 111200 | 1753964155 | 3685 | 3685 | 3685 | 3680 | 1258 |
| 474 | 20231023 | 111100 | 1749328430 | 3685 | 3685 | 3685 | 3685 | 200 |
| 475 | 20231023 | 111000 | 1748591430 | 3685 | 3680 | 3690 | 3680 | 754 |
| 476 | 20231023 | 110900 | 1745816585 | 3690 | 3685 | 3690 | 3680 | 619 |
| 477 | 20231023 | 110800 | 1743535600 | 3690 | 3690 | 3695 | 3685 | 411 |
| 478 | 20231023 | 110700 | 1742020295 | 3695 | 3690 | 3695 | 3685 | 1663 |
| 479 | 20231023 | 110600 | 1735883855 | 3690 | 3685 | 3690 | 3685 | 1268 |
| 480 | 20231023 | 110500 | 1731211270 | 3690 | 3685 | 3690 | 3680 | 12482 |
| 481 | 20231023 | 110400 | 1685261785 | 3685 | 3690 | 3690 | 3685 | 8706 |
| 482 | 20231023 | 110300 | 1653160075 | 3685 | 3690 | 3690 | 3685 | 4142 |
| 483 | 20231023 | 110200 | 1637877335 | 3695 | 3695 | 3695 | 3695 | 68 |
| 484 | 20231023 | 110100 | 1637626075 | 3695 | 3695 | 3695 | 3695 | 4000 |
| 485 | 20231023 | 110000 | 1622846075 | 3700 | 3695 | 3700 | 3690 | 3320 |
| 486 | 20231023 | 105900 | 1610581975 | 3695 | 3695 | 3695 | 3695 | 88 |
| 487 | 20231023 | 105800 | 1610256815 | 3700 | 3700 | 3700 | 3700 | 1074 |
| 488 | 20231023 | 105700 | 1606283015 | 3700 | 3700 | 3700 | 3700 | 50 |
| 489 | 20231023 | 105600 | 1606098015 | 3700 | 3700 | 3700 | 3695 | 1804 |
| 490 | 20231023 | 105500 | 1599431570 | 3700 | 3700 | 3700 | 3700 | 72 |
| 491 | 20231023 | 105400 | 1599165170 | 3695 | 3695 | 3695 | 3695 | 500 |
| 492 | 20231023 | 105300 | 1597317670 | 3700 | 3695 | 3700 | 3695 | 617 |
| 493 | 20231023 | 105200 | 1595037515 | 3695 | 3695 | 3695 | 3695 | 0 |
| 494 | 20231023 | 105100 | 1595037515 | 3695 | 3695 | 3695 | 3695 | 39 |
| 495 | 20231023 | 105000 | 1594893410 | 3700 | 3700 | 3700 | 3700 | 290 |
| 496 | 20231023 | 104900 | 1593820410 | 3700 | 3700 | 3700 | 3700 | 438 |
| 497 | 20231023 | 104800 | 1592199810 | 3700 | 3700 | 3700 | 3700 | 2659 |
| 498 | 20231023 | 104700 | 1582361510 | 3700 | 3700 | 3700 | 3700 | 1908 |
| 499 | 20231023 | 104600 | 1575301910 | 3705 | 3705 | 3705 | 3705 | 68 |
| 500 | 20231023 | 104500 | 1575049970 | 3700 | 3700 | 3700 | 3700 | 853 |
| 501 | 20231023 | 104400 | 1571893870 | 3700 | 3700 | 3700 | 3695 | 598 |
| 502 | 20231023 | 104300 | 1569682620 | 3700 | 3700 | 3700 | 3700 | 0 |
| 503 | 20231023 | 104200 | 1569682620 | 3700 | 3700 | 3700 | 3700 | 588 |
| 504 | 20231023 | 104100 | 1567507020 | 3700 | 3700 | 3700 | 3700 | 1 |
| 505 | 20231023 | 104000 | 1567503320 | 3690 | 3695 | 3695 | 3690 | 5243 |
| 506 | 20231023 | 103900 | 1548155280 | 3695 | 3700 | 3700 | 3695 | 877 |
| 507 | 20231023 | 103800 | 1544914430 | 3700 | 3700 | 3700 | 3700 | 11 |
| 508 | 20231023 | 103700 | 1544873730 | 3710 | 3700 | 3710 | 3700 | 1479 |
| 509 | 20231023 | 103600 | 1539401420 | 3700 | 3690 | 3700 | 3690 | 401 |
| 510 | 20231023 | 103500 | 1537921720 | 3690 | 3700 | 3700 | 3690 | 1068 |
| 511 | 20231023 | 103400 | 1533976900 | 3695 | 3695 | 3695 | 3695 | 771 |
| 512 | 20231023 | 103300 | 1531128055 | 3695 | 3695 | 3695 | 3695 | 0 |
| 513 | 20231023 | 103200 | 1531128055 | 3695 | 3695 | 3695 | 3695 | 949 |
| 514 | 20231023 | 103100 | 1527621500 | 3695 | 3700 | 3710 | 3695 | 1222 |
| 515 | 20231023 | 103000 | 1523103520 | 3700 | 3700 | 3700 | 3700 | 143 |
| 516 | 20231023 | 102900 | 1522574420 | 3715 | 3715 | 3715 | 3715 | 68 |
| 517 | 20231023 | 102800 | 1522321800 | 3700 | 3695 | 3700 | 3695 | 2229 |
| 518 | 20231023 | 102700 | 1514078640 | 3695 | 3695 | 3695 | 3695 | 261 |
| 519 | 20231023 | 102600 | 1513114245 | 3700 | 3695 | 3700 | 3695 | 803 |
| 520 | 20231023 | 102500 | 1510147155 | 3695 | 3695 | 3695 | 3695 | 106 |
| 521 | 20231023 | 102400 | 1509755485 | 3695 | 3695 | 3695 | 3695 | 1 |
| 522 | 20231023 | 102300 | 1509751790 | 3695 | 3695 | 3695 | 3695 | 507 |
| 523 | 20231023 | 102200 | 1507878425 | 3690 | 3695 | 3695 | 3690 | 9282 |
| 524 | 20231023 | 102100 | 1473625285 | 3695 | 3700 | 3700 | 3690 | 795 |
| 525 | 20231023 | 102000 | 1470690495 | 3700 | 3700 | 3700 | 3700 | 301 |
| 526 | 20231023 | 101900 | 1469576795 | 3695 | 3695 | 3700 | 3690 | 1350 |
| 527 | 20231023 | 101800 | 1464590290 | 3695 | 3695 | 3695 | 3695 | 808 |
| 528 | 20231023 | 101700 | 1461604730 | 3700 | 3695 | 3700 | 3695 | 400 |
| 529 | 20231023 | 101600 | 1460126230 | 3700 | 3695 | 3700 | 3695 | 211 |
| 530 | 20231023 | 101500 | 1459346240 | 3695 | 3695 | 3695 | 3695 | 620 |
| 531 | 20231023 | 101400 | 1457055340 | 3695 | 3695 | 3700 | 3695 | 341 |
| 532 | 20231023 | 101300 | 1455795325 | 3690 | 3695 | 3695 | 3690 | 4018 |
| 533 | 20231023 | 101200 | 1440948840 | 3700 | 3700 | 3700 | 3700 | 135 |
| 534 | 20231023 | 101100 | 1440449340 | 3695 | 3690 | 3700 | 3690 | 532 |
| 535 | 20231023 | 101000 | 1438486095 | 3700 | 3700 | 3700 | 3695 | 3018 |
| 536 | 20231023 | 100900 | 1427329550 | 3700 | 3695 | 3700 | 3695 | 1138 |
| 537 | 20231023 | 100800 | 1423124510 | 3695 | 3715 | 3715 | 3695 | 5108 |
| 538 | 20231023 | 100700 | 1404232615 | 3715 | 3705 | 3715 | 3705 | 581 |
| 539 | 20231023 | 100600 | 1402079695 | 3715 | 3715 | 3715 | 3705 | 488 |
| 540 | 20231023 | 100500 | 1400271500 | 3715 | 3715 | 3715 | 3715 | 80 |
| 541 | 20231023 | 100400 | 1399974300 | 3710 | 3705 | 3710 | 3705 | 263 |
| 542 | 20231023 | 100300 | 1398999880 | 3705 | 3710 | 3715 | 3705 | 2555 |
| 543 | 20231023 | 100200 | 1389531370 | 3710 | 3710 | 3710 | 3710 | 69 |
| 544 | 20231023 | 100100 | 1389275380 | 3710 | 3710 | 3710 | 3710 | 107 |
| 545 | 20231023 | 100000 | 1388878410 | 3710 | 3710 | 3710 | 3710 | 11 |
| 546 | 20231023 | 095900 | 1388837600 | 3710 | 3710 | 3710 | 3710 | 722 |
| 547 | 20231023 | 095800 | 1386158980 | 3710 | 3710 | 3710 | 3710 | 982 |
| 548 | 20231023 | 095700 | 1382515760 | 3710 | 3710 | 3710 | 3700 | 678 |
| 549 | 20231023 | 095600 | 1380006560 | 3710 | 3705 | 3710 | 3705 | 114 |
| 550 | 20231023 | 095500 | 1379583820 | 3690 | 3695 | 3695 | 3690 | 6002 |
| 551 | 20231023 | 095400 | 1357434080 | 3710 | 3710 | 3710 | 3695 | 611 |
| 552 | 20231023 | 095300 | 1355176255 | 3690 | 3710 | 3710 | 3690 | 8328 |
| 553 | 20231023 | 095200 | 1324365055 | 3710 | 3705 | 3710 | 3705 | 1553 |
| 554 | 20231023 | 095100 | 1318605825 | 3705 | 3710 | 3710 | 3705 | 276 |
| 555 | 20231023 | 095000 | 1317582625 | 3705 | 3705 | 3710 | 3700 | 816 |
| 556 | 20231023 | 094900 | 1314559890 | 3705 | 3705 | 3710 | 3705 | 1653 |
| 557 | 20231023 | 094800 | 1308430525 | 3705 | 3705 | 3705 | 3705 | 305 |
| 558 | 20231023 | 094700 | 1307300500 | 3705 | 3705 | 3710 | 3700 | 1207 |
| 559 | 20231023 | 094600 | 1302830290 | 3705 | 3710 | 3710 | 3705 | 92 |
| 560 | 20231023 | 094500 | 1302488995 | 3710 | 3710 | 3710 | 3710 | 54 |
| 561 | 20231023 | 094400 | 1302288655 | 3710 | 3710 | 3710 | 3705 | 1235 |
| 562 | 20231023 | 094300 | 1297707930 | 3710 | 3710 | 3715 | 3710 | 3022 |
| 563 | 20231023 | 094200 | 1286496060 | 3715 | 3715 | 3720 | 3715 | 675 |
| 564 | 20231023 | 094100 | 1283987670 | 3715 | 3720 | 3720 | 3715 | 312 |
| 565 | 20231023 | 094000 | 1282828550 | 3720 | 3720 | 3720 | 3720 | 641 |
| 566 | 20231023 | 093900 | 1280444030 | 3720 | 3720 | 3720 | 3710 | 244 |
| 567 | 20231023 | 093800 | 1279537600 | 3715 | 3720 | 3725 | 3715 | 910 |
| 568 | 20231023 | 093700 | 1276154630 | 3720 | 3710 | 3720 | 3710 | 541 |
| 569 | 20231023 | 093600 | 1274142190 | 3710 | 3710 | 3720 | 3705 | 1191 |
| 570 | 20231023 | 093500 | 1269719915 | 3715 | 3710 | 3715 | 3710 | 15 |
| 571 | 20231023 | 093400 | 1269664240 | 3715 | 3720 | 3720 | 3700 | 572 |
| 572 | 20231023 | 093300 | 1267536645 | 3720 | 3690 | 3720 | 3690 | 5113 |
| 573 | 20231023 | 093200 | 1248632595 | 3685 | 3675 | 3690 | 3675 | 71 |
| 574 | 20231023 | 093100 | 1248370870 | 3680 | 3680 | 3690 | 3675 | 3056 |
| 575 | 20231023 | 093000 | 1237126580 | 3680 | 3680 | 3680 | 3680 | 7203 |
| 576 | 20231023 | 092900 | 1210619540 | 3680 | 3675 | 3680 | 3675 | 1453 |
| 577 | 20231023 | 092800 | 1205277260 | 3675 | 3680 | 3680 | 3670 | 13623 |
| 578 | 20231023 | 092700 | 1155185910 | 3680 | 3680 | 3680 | 3675 | 4637 |
| 579 | 20231023 | 092600 | 1138134950 | 3680 | 3685 | 3690 | 3680 | 9340 |
| 580 | 20231023 | 092500 | 1103742855 | 3690 | 3685 | 3700 | 3685 | 1373 |
| 581 | 20231023 | 092400 | 1098681615 | 3690 | 3710 | 3710 | 3690 | 34706 |
| 582 | 20231023 | 092300 | 970347565 | 3705 | 3725 | 3725 | 3705 | 11520 |
| 583 | 20231023 | 092200 | 927614145 | 3730 | 3720 | 3730 | 3715 | 1376 |
| 584 | 20231023 | 092100 | 922497290 | 3730 | 3725 | 3730 | 3725 | 2321 |
| 585 | 20231023 | 092000 | 913850655 | 3725 | 3710 | 3730 | 3705 | 4969 |
| 586 | 20231023 | 091900 | 895384650 | 3710 | 3720 | 3735 | 3705 | 15836 |
| 587 | 20231023 | 091800 | 836605500 | 3720 | 3725 | 3740 | 3720 | 5349 |
| 588 | 20231023 | 091700 | 816692635 | 3720 | 3755 | 3755 | 3720 | 13118 |
| 589 | 20231023 | 091600 | 767755940 | 3755 | 3755 | 3755 | 3740 | 7381 |
| 590 | 20231023 | 091500 | 740066185 | 3755 | 3755 | 3760 | 3745 | 3917 |
| 591 | 20231023 | 091400 | 725368260 | 3755 | 3750 | 3770 | 3750 | 4130 |
| 592 | 20231023 | 091300 | 709874075 | 3755 | 3770 | 3775 | 3755 | 8481 |
| 593 | 20231023 | 091200 | 677934680 | 3770 | 3770 | 3775 | 3750 | 16184 |
| 594 | 20231023 | 091100 | 617089520 | 3770 | 3765 | 3775 | 3745 | 6650 |
| 595 | 20231023 | 091000 | 592048400 | 3760 | 3740 | 3760 | 3715 | 18837 |
| 596 | 20231023 | 090900 | 521776275 | 3740 | 3735 | 3740 | 3710 | 24520 |
| 597 | 20231023 | 090800 | 430649180 | 3735 | 3755 | 3755 | 3720 | 10824 |
| 598 | 20231023 | 090700 | 390223000 | 3760 | 3755 | 3760 | 3730 | 13993 |
| 599 | 20231023 | 090600 | 337782575 | 3760 | 3750 | 3760 | 3750 | 4449 |
| 600 | 20231023 | 090500 | 321092605 | 3750 | 3770 | 3770 | 3750 | 10546 |
| 601 | 20231023 | 090400 | 281427140 | 3775 | 3780 | 3780 | 3755 | 13180 |
| 602 | 20231023 | 090300 | 231790670 | 3780 | 3785 | 3795 | 3770 | 22959 |
| 603 | 20231023 | 090200 | 144929015 | 3795 | 3750 | 3800 | 3750 | 17706 |
| 604 | 20231023 | 090100 | 78180210 | 3750 | 3725 | 3755 | 3725 | 4782 |
| 605 | 20231023 | 090000 | 60290105 | 3730 | 3715 | 3730 | 3715 | 13683 |