30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 190300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 15591 |
| 3 | 20231026 | 190200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20231026 | 190100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20231026 | 190000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20231026 | 185900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20231026 | 185800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20231026 | 185700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20231026 | 185600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20231026 | 185500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20231026 | 185400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20231026 | 185300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20231026 | 185200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20231026 | 185100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20231026 | 185000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20231026 | 184900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20231026 | 184800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20231026 | 184700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20231026 | 184600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20231026 | 184500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20231026 | 184400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20231026 | 184300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20231026 | 184200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20231026 | 184100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20231026 | 184000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20231026 | 183900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20231026 | 183800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20231026 | 183700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20231026 | 183600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20231026 | 183500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20231026 | 183400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20231026 | 183300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 15591 |
| 33 | 20231026 | 183200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20231026 | 183100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20231026 | 183000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20231026 | 182900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20231026 | 182800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20231026 | 182700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20231026 | 182600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20231026 | 182500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20231026 | 182400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20231026 | 182300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20231026 | 182200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20231026 | 182100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20231026 | 182000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20231026 | 181900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20231026 | 181800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20231026 | 181700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20231026 | 181600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20231026 | 181500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20231026 | 181400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20231026 | 181300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20231026 | 181200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20231026 | 181100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20231026 | 181000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20231026 | 180900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20231026 | 180800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20231026 | 180700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20231026 | 180600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20231026 | 180500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20231026 | 180400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20231026 | 180300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 15591 |
| 63 | 20231026 | 180200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20231026 | 180100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20231026 | 180000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20231026 | 175900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20231026 | 175800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20231026 | 175700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20231026 | 175600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20231026 | 175500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20231026 | 175400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20231026 | 175300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20231026 | 175200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20231026 | 175100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20231026 | 175000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20231026 | 174900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20231026 | 174800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20231026 | 174700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20231026 | 174600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20231026 | 174500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20231026 | 174400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20231026 | 174300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20231026 | 174200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20231026 | 174100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20231026 | 174000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20231026 | 173900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20231026 | 173800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20231026 | 173700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20231026 | 173600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20231026 | 173500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20231026 | 173400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20231026 | 173300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 15591 |
| 93 | 20231026 | 173200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20231026 | 173100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20231026 | 173000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20231026 | 172900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20231026 | 172800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20231026 | 172700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20231026 | 172600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20231026 | 172500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20231026 | 172400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20231026 | 172300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20231026 | 172200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20231026 | 172100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20231026 | 172000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20231026 | 171900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20231026 | 171800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20231026 | 171700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20231026 | 171600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20231026 | 171500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20231026 | 171400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20231026 | 171300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20231026 | 171200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20231026 | 171100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20231026 | 171000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20231026 | 170900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20231026 | 170800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20231026 | 170700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20231026 | 170600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20231026 | 170500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20231026 | 170400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20231026 | 170300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 15591 |
| 123 | 20231026 | 170200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20231026 | 170100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20231026 | 170000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20231026 | 165900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20231026 | 165800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20231026 | 165700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20231026 | 165600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20231026 | 165500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20231026 | 165400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20231026 | 165300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20231026 | 165200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20231026 | 165100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20231026 | 165000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20231026 | 164900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20231026 | 164800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20231026 | 164700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20231026 | 164600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20231026 | 164500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20231026 | 164400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20231026 | 164300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20231026 | 164200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20231026 | 164100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20231026 | 164000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20231026 | 163900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20231026 | 163800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20231026 | 163700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20231026 | 163600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20231026 | 163500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20231026 | 163400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20231026 | 163300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 15591 |
| 153 | 20231026 | 163200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20231026 | 163100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20231026 | 163000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20231026 | 162900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20231026 | 162800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20231026 | 162700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20231026 | 162600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20231026 | 162500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20231026 | 162400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20231026 | 162300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20231026 | 162200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20231026 | 162100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20231026 | 162000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20231026 | 161900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20231026 | 161800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20231026 | 161700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20231026 | 161600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20231026 | 161500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20231026 | 161400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20231026 | 161300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20231026 | 161200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20231026 | 161100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20231026 | 161000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20231026 | 160900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20231026 | 160800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20231026 | 160700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20231026 | 160600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20231026 | 160500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20231026 | 160400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20231026 | 160300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 15591 |
| 183 | 20231026 | 160200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20231026 | 160100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20231026 | 160000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20231026 | 155900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20231026 | 155800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20231026 | 155700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20231026 | 155600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20231026 | 155500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20231026 | 155400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20231026 | 155300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20231026 | 155200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20231026 | 155100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20231026 | 155000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20231026 | 154900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20231026 | 154800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20231026 | 154700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20231026 | 154600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20231026 | 154500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20231026 | 154400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20231026 | 154300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20231026 | 154200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20231026 | 154100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20231026 | 154000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20231026 | 153900 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20231026 | 153800 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20231026 | 153700 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20231026 | 153600 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20231026 | 153500 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20231026 | 153400 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 212 | 20231026 | 153300 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 15591 |
| 213 | 20231026 | 153200 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 214 | 20231026 | 153100 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 215 | 20231026 | 153000 | 4869957905 | 3645 | 3645 | 3645 | 3645 | 15591 |
| 216 | 20231026 | 152900 | 4813128710 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20231026 | 152800 | 4813128710 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20231026 | 152700 | 4813128710 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20231026 | 152600 | 4813128710 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20231026 | 152500 | 4813128710 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20231026 | 152400 | 4813128710 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20231026 | 152300 | 4813128710 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20231026 | 152200 | 4813128710 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20231026 | 152100 | 4813128710 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20231026 | 152000 | 4813128710 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20231026 | 151900 | 4813128710 | 3645 | 3640 | 3645 | 3635 | 6096 |
| 227 | 20231026 | 151800 | 4790966230 | 3640 | 3650 | 3650 | 3640 | 4647 |
| 228 | 20231026 | 151700 | 4774048910 | 3650 | 3645 | 3650 | 3640 | 2846 |
| 229 | 20231026 | 151600 | 4763676560 | 3640 | 3640 | 3650 | 3635 | 9002 |
| 230 | 20231026 | 151500 | 4730890980 | 3640 | 3645 | 3650 | 3640 | 15338 |
| 231 | 20231026 | 151400 | 4674991960 | 3645 | 3650 | 3650 | 3645 | 2518 |
| 232 | 20231026 | 151300 | 4665813025 | 3650 | 3650 | 3650 | 3645 | 276 |
| 233 | 20231026 | 151200 | 4664806045 | 3650 | 3655 | 3655 | 3650 | 10950 |
| 234 | 20231026 | 151100 | 4624838520 | 3650 | 3655 | 3655 | 3650 | 8248 |
| 235 | 20231026 | 151000 | 4594727535 | 3655 | 3655 | 3660 | 3650 | 1931 |
| 236 | 20231026 | 150900 | 4587671645 | 3655 | 3660 | 3660 | 3655 | 1630 |
| 237 | 20231026 | 150800 | 4581713870 | 3660 | 3660 | 3660 | 3660 | 0 |
| 238 | 20231026 | 150700 | 4581713870 | 3660 | 3655 | 3660 | 3655 | 4648 |
| 239 | 20231026 | 150600 | 4564719030 | 3660 | 3660 | 3665 | 3660 | 2441 |
| 240 | 20231026 | 150500 | 4555784520 | 3660 | 3655 | 3665 | 3655 | 151 |
| 241 | 20231026 | 150400 | 4555232445 | 3670 | 3670 | 3670 | 3650 | 1018 |
| 242 | 20231026 | 150300 | 4551514755 | 3670 | 3675 | 3675 | 3670 | 1979 |
| 243 | 20231026 | 150200 | 4544242440 | 3675 | 3660 | 3675 | 3655 | 6208 |
| 244 | 20231026 | 150100 | 4521466480 | 3660 | 3660 | 3660 | 3655 | 3183 |
| 245 | 20231026 | 150000 | 4509827490 | 3665 | 3665 | 3665 | 3655 | 1222 |
| 246 | 20231026 | 145900 | 4505354050 | 3665 | 3665 | 3665 | 3665 | 201 |
| 247 | 20231026 | 145800 | 4504617385 | 3665 | 3660 | 3665 | 3660 | 200 |
| 248 | 20231026 | 145700 | 4503884630 | 3670 | 3665 | 3670 | 3665 | 3013 |
| 249 | 20231026 | 145600 | 4492832635 | 3660 | 3665 | 3665 | 3660 | 1020 |
| 250 | 20231026 | 145500 | 4489094710 | 3665 | 3660 | 3665 | 3650 | 4018 |
| 251 | 20231026 | 145400 | 4474382865 | 3650 | 3660 | 3660 | 3650 | 4139 |
| 252 | 20231026 | 145300 | 4459256125 | 3660 | 3655 | 3660 | 3650 | 3194 |
| 253 | 20231026 | 145200 | 4447588895 | 3655 | 3650 | 3655 | 3650 | 570 |
| 254 | 20231026 | 145100 | 4445508295 | 3655 | 3655 | 3655 | 3650 | 1916 |
| 255 | 20231026 | 145000 | 4438512815 | 3655 | 3660 | 3660 | 3655 | 3539 |
| 256 | 20231026 | 144900 | 4425564235 | 3655 | 3655 | 3655 | 3655 | 406 |
| 257 | 20231026 | 144800 | 4424080305 | 3650 | 3640 | 3650 | 3640 | 4972 |
| 258 | 20231026 | 144700 | 4405947620 | 3640 | 3640 | 3640 | 3640 | 802 |
| 259 | 20231026 | 144600 | 4403028340 | 3640 | 3640 | 3640 | 3635 | 1005 |
| 260 | 20231026 | 144500 | 4399375150 | 3630 | 3635 | 3640 | 3630 | 1575 |
| 261 | 20231026 | 144400 | 4393646505 | 3630 | 3635 | 3640 | 3630 | 764 |
| 262 | 20231026 | 144300 | 4390869355 | 3635 | 3635 | 3635 | 3635 | 1001 |
| 263 | 20231026 | 144200 | 4387230720 | 3630 | 3630 | 3635 | 3630 | 708 |
| 264 | 20231026 | 144100 | 4384660580 | 3635 | 3640 | 3640 | 3635 | 1664 |
| 265 | 20231026 | 144000 | 4378611690 | 3640 | 3640 | 3640 | 3635 | 2064 |
| 266 | 20231026 | 143900 | 4371098765 | 3635 | 3625 | 3635 | 3625 | 38 |
| 267 | 20231026 | 143800 | 4370960645 | 3635 | 3635 | 3635 | 3635 | 13 |
| 268 | 20231026 | 143700 | 4370913390 | 3630 | 3625 | 3630 | 3625 | 8992 |
| 269 | 20231026 | 143600 | 4338285735 | 3620 | 3625 | 3630 | 3620 | 2818 |
| 270 | 20231026 | 143500 | 4328075895 | 3620 | 3625 | 3625 | 3620 | 447 |
| 271 | 20231026 | 143400 | 4326456570 | 3620 | 3630 | 3630 | 3620 | 4743 |
| 272 | 20231026 | 143300 | 4309281910 | 3620 | 3610 | 3625 | 3610 | 6520 |
| 273 | 20231026 | 143200 | 4285698940 | 3615 | 3625 | 3635 | 3615 | 27237 |
| 274 | 20231026 | 143100 | 4187076725 | 3630 | 3630 | 3635 | 3630 | 9261 |
| 275 | 20231026 | 143000 | 4153456175 | 3635 | 3635 | 3635 | 3630 | 2169 |
| 276 | 20231026 | 142900 | 4145572740 | 3635 | 3635 | 3635 | 3630 | 320 |
| 277 | 20231026 | 142800 | 4144410040 | 3635 | 3630 | 3640 | 3630 | 888 |
| 278 | 20231026 | 142700 | 4141183435 | 3630 | 3635 | 3640 | 3630 | 12759 |
| 279 | 20231026 | 142600 | 4094819660 | 3640 | 3635 | 3640 | 3635 | 104 |
| 280 | 20231026 | 142500 | 4094441410 | 3640 | 3640 | 3640 | 3635 | 219 |
| 281 | 20231026 | 142400 | 4093644885 | 3640 | 3640 | 3640 | 3640 | 506 |
| 282 | 20231026 | 142300 | 4091803045 | 3645 | 3645 | 3645 | 3640 | 491 |
| 283 | 20231026 | 142200 | 4090015700 | 3640 | 3640 | 3645 | 3635 | 1788 |
| 284 | 20231026 | 142100 | 4083507425 | 3640 | 3640 | 3640 | 3640 | 625 |
| 285 | 20231026 | 142000 | 4081232425 | 3640 | 3640 | 3640 | 3640 | 3165 |
| 286 | 20231026 | 141900 | 4069711825 | 3645 | 3640 | 3645 | 3640 | 1057 |
| 287 | 20231026 | 141800 | 4065864340 | 3640 | 3640 | 3640 | 3635 | 4865 |
| 288 | 20231026 | 141700 | 4048155855 | 3645 | 3640 | 3645 | 3640 | 3245 |
| 289 | 20231026 | 141600 | 4036342470 | 3645 | 3645 | 3650 | 3645 | 294 |
| 290 | 20231026 | 141500 | 4035270760 | 3645 | 3655 | 3655 | 3645 | 532 |
| 291 | 20231026 | 141400 | 4033331600 | 3645 | 3655 | 3655 | 3645 | 2394 |
| 292 | 20231026 | 141300 | 4024582370 | 3655 | 3650 | 3655 | 3640 | 1299 |
| 293 | 20231026 | 141200 | 4019844015 | 3650 | 3645 | 3650 | 3640 | 15 |
| 294 | 20231026 | 141100 | 4019789355 | 3650 | 3645 | 3650 | 3640 | 3125 |
| 295 | 20231026 | 141000 | 4008400970 | 3645 | 3645 | 3645 | 3645 | 947 |
| 296 | 20231026 | 140900 | 4004949155 | 3650 | 3650 | 3650 | 3640 | 3150 |
| 297 | 20231026 | 140800 | 3993468535 | 3650 | 3655 | 3655 | 3650 | 291 |
| 298 | 20231026 | 140700 | 3992405860 | 3655 | 3650 | 3655 | 3645 | 1666 |
| 299 | 20231026 | 140600 | 3986325945 | 3650 | 3650 | 3650 | 3650 | 21 |
| 300 | 20231026 | 140500 | 3986249295 | 3650 | 3650 | 3650 | 3645 | 746 |
| 301 | 20231026 | 140400 | 3983527485 | 3650 | 3645 | 3650 | 3645 | 1700 |
| 302 | 20231026 | 140300 | 3977325985 | 3645 | 3645 | 3650 | 3645 | 1485 |
| 303 | 20231026 | 140200 | 3971907320 | 3650 | 3645 | 3650 | 3640 | 337 |
| 304 | 20231026 | 140100 | 3970680350 | 3650 | 3650 | 3650 | 3640 | 535 |
| 305 | 20231026 | 140000 | 3968732710 | 3650 | 3650 | 3650 | 3640 | 39 |
| 306 | 20231026 | 135900 | 3968590535 | 3645 | 3645 | 3650 | 3645 | 711 |
| 307 | 20231026 | 135800 | 3965998935 | 3645 | 3645 | 3650 | 3640 | 257 |
| 308 | 20231026 | 135700 | 3965061935 | 3650 | 3650 | 3650 | 3650 | 1063 |
| 309 | 20231026 | 135600 | 3961181985 | 3650 | 3640 | 3650 | 3640 | 2437 |
| 310 | 20231026 | 135500 | 3952311295 | 3650 | 3650 | 3650 | 3645 | 781 |
| 311 | 20231026 | 135400 | 3949464295 | 3650 | 3645 | 3650 | 3640 | 3113 |
| 312 | 20231026 | 135300 | 3938124795 | 3645 | 3650 | 3650 | 3645 | 1517 |
| 313 | 20231026 | 135200 | 3932594040 | 3650 | 3650 | 3650 | 3650 | 47 |
| 314 | 20231026 | 135100 | 3932422490 | 3645 | 3645 | 3650 | 3640 | 3912 |
| 315 | 20231026 | 135000 | 3918147735 | 3650 | 3650 | 3650 | 3650 | 351 |
| 316 | 20231026 | 134900 | 3916866585 | 3650 | 3650 | 3650 | 3640 | 3357 |
| 317 | 20231026 | 134800 | 3904617060 | 3650 | 3650 | 3650 | 3640 | 4538 |
| 318 | 20231026 | 134700 | 3888073795 | 3655 | 3655 | 3655 | 3655 | 100 |
| 319 | 20231026 | 134600 | 3887708295 | 3655 | 3650 | 3655 | 3650 | 51 |
| 320 | 20231026 | 134500 | 3887522140 | 3655 | 3650 | 3655 | 3650 | 3005 |
| 321 | 20231026 | 134400 | 3876552350 | 3650 | 3645 | 3650 | 3645 | 2049 |
| 322 | 20231026 | 134300 | 3869083725 | 3645 | 3645 | 3650 | 3640 | 4202 |
| 323 | 20231026 | 134200 | 3853767680 | 3645 | 3650 | 3650 | 3645 | 2978 |
| 324 | 20231026 | 134100 | 3842912190 | 3650 | 3655 | 3655 | 3645 | 5915 |
| 325 | 20231026 | 134000 | 3821326740 | 3655 | 3655 | 3655 | 3655 | 10 |
| 326 | 20231026 | 133900 | 3821290190 | 3660 | 3660 | 3660 | 3655 | 60 |
| 327 | 20231026 | 133800 | 3821070630 | 3660 | 3660 | 3660 | 3660 | 1 |
| 328 | 20231026 | 133700 | 3821066970 | 3655 | 3660 | 3665 | 3655 | 3030 |
| 329 | 20231026 | 133600 | 3809984810 | 3660 | 3660 | 3660 | 3660 | 200 |
| 330 | 20231026 | 133500 | 3809252810 | 3665 | 3665 | 3665 | 3665 | 39 |
| 331 | 20231026 | 133400 | 3809109875 | 3665 | 3655 | 3665 | 3650 | 3073 |
| 332 | 20231026 | 133300 | 3797887820 | 3665 | 3665 | 3665 | 3665 | 1091 |
| 333 | 20231026 | 133200 | 3793889305 | 3665 | 3665 | 3665 | 3665 | 40 |
| 334 | 20231026 | 133100 | 3793742705 | 3665 | 3665 | 3665 | 3665 | 1 |
| 335 | 20231026 | 133000 | 3793739040 | 3655 | 3660 | 3660 | 3655 | 121 |
| 336 | 20231026 | 132900 | 3793296780 | 3665 | 3665 | 3670 | 3650 | 2109 |
| 337 | 20231026 | 132800 | 3785598295 | 3665 | 3670 | 3670 | 3655 | 12 |
| 338 | 20231026 | 132700 | 3785554360 | 3670 | 3670 | 3670 | 3655 | 204 |
| 339 | 20231026 | 132600 | 3784808710 | 3655 | 3655 | 3655 | 3655 | 270 |
| 340 | 20231026 | 132500 | 3783821860 | 3670 | 3670 | 3670 | 3670 | 500 |
| 341 | 20231026 | 132400 | 3781986860 | 3670 | 3670 | 3670 | 3670 | 4002 |
| 342 | 20231026 | 132300 | 3767299520 | 3670 | 3670 | 3670 | 3650 | 992 |
| 343 | 20231026 | 132200 | 3763662680 | 3670 | 3650 | 3670 | 3650 | 511 |
| 344 | 20231026 | 132100 | 3761787510 | 3650 | 3650 | 3670 | 3650 | 3278 |
| 345 | 20231026 | 132000 | 3749821085 | 3660 | 3650 | 3660 | 3650 | 1322 |
| 346 | 20231026 | 131900 | 3744982905 | 3660 | 3655 | 3660 | 3655 | 3541 |
| 347 | 20231026 | 131800 | 3732025550 | 3655 | 3655 | 3655 | 3655 | 460 |
| 348 | 20231026 | 131700 | 3730344250 | 3655 | 3655 | 3655 | 3650 | 2033 |
| 349 | 20231026 | 131600 | 3722913770 | 3655 | 3650 | 3655 | 3650 | 231 |
| 350 | 20231026 | 131500 | 3722070570 | 3655 | 3650 | 3655 | 3650 | 6924 |
| 351 | 20231026 | 131400 | 3696788455 | 3650 | 3650 | 3650 | 3650 | 191 |
| 352 | 20231026 | 131300 | 3696091305 | 3650 | 3640 | 3650 | 3640 | 760 |
| 353 | 20231026 | 131200 | 3693319705 | 3640 | 3640 | 3640 | 3640 | 570 |
| 354 | 20231026 | 131100 | 3691244905 | 3645 | 3650 | 3650 | 3645 | 356 |
| 355 | 20231026 | 131000 | 3689945510 | 3635 | 3635 | 3635 | 3635 | 37 |
| 356 | 20231026 | 130900 | 3689811015 | 3635 | 3650 | 3650 | 3630 | 33753 |
| 357 | 20231026 | 130800 | 3567132070 | 3655 | 3660 | 3665 | 3650 | 37253 |
| 358 | 20231026 | 130700 | 3431073285 | 3665 | 3665 | 3665 | 3660 | 243 |
| 359 | 20231026 | 130600 | 3430183290 | 3665 | 3665 | 3665 | 3665 | 46 |
| 360 | 20231026 | 130500 | 3430014700 | 3665 | 3670 | 3670 | 3665 | 789 |
| 361 | 20231026 | 130400 | 3427122920 | 3665 | 3665 | 3665 | 3665 | 1065 |
| 362 | 20231026 | 130300 | 3423219695 | 3665 | 3665 | 3665 | 3660 | 1134 |
| 363 | 20231026 | 130200 | 3419064140 | 3665 | 3665 | 3665 | 3665 | 10 |
| 364 | 20231026 | 130100 | 3419027490 | 3665 | 3665 | 3665 | 3665 | 6892 |
| 365 | 20231026 | 130000 | 3393768310 | 3670 | 3670 | 3670 | 3670 | 513 |
| 366 | 20231026 | 125900 | 3391885600 | 3670 | 3665 | 3670 | 3665 | 2491 |
| 367 | 20231026 | 125800 | 3382755080 | 3665 | 3665 | 3665 | 3665 | 1880 |
| 368 | 20231026 | 125700 | 3375864880 | 3665 | 3665 | 3665 | 3660 | 1006 |
| 369 | 20231026 | 125600 | 3372182910 | 3660 | 3665 | 3665 | 3660 | 2312 |
| 370 | 20231026 | 125500 | 3363716990 | 3665 | 3670 | 3670 | 3665 | 630 |
| 371 | 20231026 | 125400 | 3361407990 | 3670 | 3660 | 3670 | 3660 | 1001 |
| 372 | 20231026 | 125300 | 3357734330 | 3665 | 3665 | 3665 | 3665 | 109 |
| 373 | 20231026 | 125200 | 3357334845 | 3670 | 3665 | 3670 | 3660 | 217 |
| 374 | 20231026 | 125100 | 3356539920 | 3665 | 3670 | 3670 | 3660 | 659 |
| 375 | 20231026 | 125000 | 3354127175 | 3660 | 3660 | 3665 | 3660 | 18 |
| 376 | 20231026 | 124900 | 3354061290 | 3665 | 3665 | 3665 | 3665 | 993 |
| 377 | 20231026 | 124800 | 3350421945 | 3665 | 3665 | 3675 | 3665 | 408 |
| 378 | 20231026 | 124700 | 3348926615 | 3665 | 3665 | 3675 | 3665 | 665 |
| 379 | 20231026 | 124600 | 3346489320 | 3665 | 3670 | 3670 | 3665 | 1010 |
| 380 | 20231026 | 124500 | 3342785575 | 3670 | 3665 | 3670 | 3665 | 300 |
| 381 | 20231026 | 124400 | 3341685075 | 3670 | 3670 | 3670 | 3670 | 15 |
| 382 | 20231026 | 124300 | 3341630025 | 3665 | 3680 | 3680 | 3665 | 541 |
| 383 | 20231026 | 124200 | 3339646855 | 3670 | 3675 | 3680 | 3665 | 8690 |
| 384 | 20231026 | 124100 | 3307759030 | 3690 | 3675 | 3690 | 3675 | 1038 |
| 385 | 20231026 | 124000 | 3303930190 | 3675 | 3675 | 3675 | 3675 | 2412 |
| 386 | 20231026 | 123900 | 3295066090 | 3675 | 3670 | 3675 | 3670 | 1303 |
| 387 | 20231026 | 123800 | 3290277570 | 3670 | 3670 | 3675 | 3670 | 191 |
| 388 | 20231026 | 123700 | 3289576490 | 3675 | 3675 | 3675 | 3675 | 1 |
| 389 | 20231026 | 123600 | 3289572815 | 3675 | 3675 | 3675 | 3665 | 1202 |
| 390 | 20231026 | 123500 | 3285164395 | 3675 | 3670 | 3675 | 3670 | 1036 |
| 391 | 20231026 | 123400 | 3281362250 | 3670 | 3670 | 3670 | 3670 | 0 |
| 392 | 20231026 | 123300 | 3281362250 | 3670 | 3665 | 3670 | 3665 | 1062 |
| 393 | 20231026 | 123200 | 3277469760 | 3665 | 3680 | 3685 | 3660 | 365 |
| 394 | 20231026 | 123100 | 3276131890 | 3665 | 3680 | 3685 | 3665 | 3159 |
| 395 | 20231026 | 123000 | 3264536340 | 3670 | 3685 | 3685 | 3670 | 445 |
| 396 | 20231026 | 122900 | 3262901655 | 3675 | 3685 | 3685 | 3675 | 526 |
| 397 | 20231026 | 122800 | 3260963545 | 3685 | 3685 | 3685 | 3685 | 132 |
| 398 | 20231026 | 122700 | 3260477125 | 3685 | 3665 | 3685 | 3665 | 4061 |
| 399 | 20231026 | 122600 | 3245593430 | 3665 | 3655 | 3665 | 3655 | 6559 |
| 400 | 20231026 | 122500 | 3221599525 | 3655 | 3655 | 3665 | 3650 | 4932 |
| 401 | 20231026 | 122400 | 3203581440 | 3655 | 3660 | 3665 | 3655 | 8113 |
| 402 | 20231026 | 122300 | 3173916660 | 3660 | 3665 | 3665 | 3660 | 1234 |
| 403 | 20231026 | 122200 | 3169398715 | 3665 | 3660 | 3675 | 3660 | 2317 |
| 404 | 20231026 | 122100 | 3160917525 | 3675 | 3675 | 3675 | 3655 | 1706 |
| 405 | 20231026 | 122000 | 3154682005 | 3660 | 3670 | 3680 | 3655 | 6957 |
| 406 | 20231026 | 121900 | 3129217740 | 3680 | 3680 | 3680 | 3680 | 101 |
| 407 | 20231026 | 121800 | 3128846060 | 3670 | 3670 | 3670 | 3670 | 215 |
| 408 | 20231026 | 121700 | 3128057010 | 3670 | 3670 | 3670 | 3665 | 2036 |
| 409 | 20231026 | 121600 | 3120591890 | 3670 | 3670 | 3680 | 3670 | 695 |
| 410 | 20231026 | 121500 | 3118041230 | 3670 | 3665 | 3670 | 3665 | 562 |
| 411 | 20231026 | 121400 | 3115978700 | 3665 | 3665 | 3665 | 3665 | 230 |
| 412 | 20231026 | 121300 | 3115135750 | 3665 | 3670 | 3670 | 3665 | 6929 |
| 413 | 20231026 | 121200 | 3089738600 | 3665 | 3675 | 3675 | 3665 | 3802 |
| 414 | 20231026 | 121100 | 3075797630 | 3670 | 3675 | 3685 | 3670 | 3857 |
| 415 | 20231026 | 121000 | 3061637075 | 3685 | 3675 | 3685 | 3675 | 2331 |
| 416 | 20231026 | 120900 | 3053070630 | 3680 | 3680 | 3690 | 3680 | 40 |
| 417 | 20231026 | 120800 | 3052923410 | 3690 | 3680 | 3690 | 3675 | 3510 |
| 418 | 20231026 | 120700 | 3040018800 | 3690 | 3690 | 3690 | 3680 | 588 |
| 419 | 20231026 | 120600 | 3037854330 | 3690 | 3690 | 3690 | 3690 | 133 |
| 420 | 20231026 | 120500 | 3037363560 | 3690 | 3690 | 3690 | 3680 | 1878 |
| 421 | 20231026 | 120400 | 3030451365 | 3690 | 3680 | 3690 | 3680 | 1127 |
| 422 | 20231026 | 120300 | 3026293990 | 3680 | 3680 | 3680 | 3675 | 149 |
| 423 | 20231026 | 120200 | 3025745920 | 3680 | 3680 | 3690 | 3675 | 2867 |
| 424 | 20231026 | 120100 | 3015196765 | 3685 | 3680 | 3685 | 3675 | 4723 |
| 425 | 20231026 | 120000 | 2997821450 | 3685 | 3680 | 3690 | 3680 | 1223 |
| 426 | 20231026 | 115900 | 2993317850 | 3685 | 3675 | 3685 | 3675 | 1011 |
| 427 | 20231026 | 115800 | 2989597865 | 3680 | 3680 | 3680 | 3675 | 2968 |
| 428 | 20231026 | 115700 | 2978675630 | 3680 | 3695 | 3695 | 3675 | 3374 |
| 429 | 20231026 | 115600 | 2966263535 | 3675 | 3680 | 3700 | 3675 | 3396 |
| 430 | 20231026 | 115500 | 2953765005 | 3680 | 3685 | 3700 | 3680 | 3663 |
| 431 | 20231026 | 115400 | 2940279105 | 3700 | 3690 | 3700 | 3685 | 190 |
| 432 | 20231026 | 115300 | 2939578920 | 3700 | 3700 | 3700 | 3700 | 1 |
| 433 | 20231026 | 115200 | 2939575220 | 3685 | 3710 | 3710 | 3685 | 690 |
| 434 | 20231026 | 115100 | 2937026300 | 3710 | 3695 | 3715 | 3680 | 2737 |
| 435 | 20231026 | 115000 | 2926924270 | 3715 | 3690 | 3715 | 3690 | 13252 |
| 436 | 20231026 | 114900 | 2877945195 | 3690 | 3685 | 3690 | 3685 | 5151 |
| 437 | 20231026 | 114800 | 2858938065 | 3690 | 3685 | 3690 | 3685 | 1257 |
| 438 | 20231026 | 114700 | 2854301280 | 3690 | 3685 | 3690 | 3680 | 86 |
| 439 | 20231026 | 114600 | 2853984600 | 3690 | 3685 | 3690 | 3685 | 2426 |
| 440 | 20231026 | 114500 | 2845038780 | 3685 | 3675 | 3685 | 3675 | 1381 |
| 441 | 20231026 | 114400 | 2839952970 | 3680 | 3680 | 3680 | 3680 | 457 |
| 442 | 20231026 | 114300 | 2838271210 | 3680 | 3680 | 3680 | 3675 | 1938 |
| 443 | 20231026 | 114200 | 2831149035 | 3675 | 3675 | 3675 | 3675 | 970 |
| 444 | 20231026 | 114100 | 2827584285 | 3675 | 3685 | 3685 | 3675 | 139 |
| 445 | 20231026 | 114000 | 2827073225 | 3685 | 3670 | 3685 | 3665 | 5666 |
| 446 | 20231026 | 113900 | 2806247865 | 3670 | 3675 | 3680 | 3670 | 10003 |
| 447 | 20231026 | 113800 | 2769507710 | 3675 | 3675 | 3675 | 3670 | 704 |
| 448 | 20231026 | 113700 | 2766921255 | 3670 | 3675 | 3675 | 3670 | 167 |
| 449 | 20231026 | 113600 | 2766307805 | 3670 | 3670 | 3670 | 3665 | 1305 |
| 450 | 20231026 | 113500 | 2761519010 | 3670 | 3665 | 3675 | 3665 | 636 |
| 451 | 20231026 | 113400 | 2759186490 | 3665 | 3675 | 3675 | 3665 | 3525 |
| 452 | 20231026 | 113300 | 2746232125 | 3675 | 3660 | 3675 | 3655 | 15289 |
| 453 | 20231026 | 113200 | 2690280450 | 3655 | 3670 | 3670 | 3655 | 17240 |
| 454 | 20231026 | 113100 | 2627170345 | 3670 | 3680 | 3680 | 3665 | 760 |
| 455 | 20231026 | 113000 | 2624384475 | 3680 | 3670 | 3680 | 3665 | 1802 |
| 456 | 20231026 | 112900 | 2617775395 | 3670 | 3670 | 3670 | 3670 | 2694 |
| 457 | 20231026 | 112800 | 2607888415 | 3670 | 3675 | 3675 | 3670 | 1436 |
| 458 | 20231026 | 112700 | 2602612445 | 3675 | 3680 | 3680 | 3675 | 23 |
| 459 | 20231026 | 112600 | 2602527855 | 3675 | 3680 | 3680 | 3675 | 901 |
| 460 | 20231026 | 112500 | 2599216675 | 3680 | 3675 | 3680 | 3670 | 2441 |
| 461 | 20231026 | 112400 | 2590250290 | 3675 | 3680 | 3680 | 3675 | 1483 |
| 462 | 20231026 | 112300 | 2584793155 | 3680 | 3675 | 3680 | 3670 | 6979 |
| 463 | 20231026 | 112200 | 2559126130 | 3670 | 3675 | 3675 | 3670 | 1798 |
| 464 | 20231026 | 112100 | 2552525255 | 3675 | 3680 | 3680 | 3670 | 1494 |
| 465 | 20231026 | 112000 | 2547037965 | 3675 | 3680 | 3680 | 3665 | 23952 |
| 466 | 20231026 | 111900 | 2459114670 | 3680 | 3685 | 3690 | 3680 | 16511 |
| 467 | 20231026 | 111800 | 2398312845 | 3685 | 3705 | 3710 | 3685 | 43634 |
| 468 | 20231026 | 111700 | 2237032020 | 3700 | 3715 | 3715 | 3700 | 5048 |
| 469 | 20231026 | 111600 | 2218324470 | 3710 | 3710 | 3710 | 3710 | 1790 |
| 470 | 20231026 | 111500 | 2211683570 | 3710 | 3705 | 3710 | 3705 | 2544 |
| 471 | 20231026 | 111400 | 2202258040 | 3705 | 3705 | 3705 | 3700 | 9368 |
| 472 | 20231026 | 111300 | 2167578460 | 3705 | 3715 | 3715 | 3705 | 14793 |
| 473 | 20231026 | 111200 | 2112727390 | 3715 | 3725 | 3730 | 3715 | 19303 |
| 474 | 20231026 | 111100 | 2040937985 | 3725 | 3735 | 3735 | 3725 | 1394 |
| 475 | 20231026 | 111000 | 2035745325 | 3725 | 3725 | 3735 | 3725 | 981 |
| 476 | 20231026 | 110900 | 2032090990 | 3730 | 3735 | 3735 | 3730 | 364 |
| 477 | 20231026 | 110800 | 2030731515 | 3730 | 3735 | 3735 | 3725 | 416 |
| 478 | 20231026 | 110700 | 2029180620 | 3735 | 3725 | 3735 | 3725 | 452 |
| 479 | 20231026 | 110600 | 2027495400 | 3735 | 3725 | 3735 | 3725 | 179 |
| 480 | 20231026 | 110500 | 2026828375 | 3725 | 3725 | 3725 | 3725 | 400 |
| 481 | 20231026 | 110400 | 2025338375 | 3725 | 3725 | 3725 | 3725 | 1288 |
| 482 | 20231026 | 110300 | 2020540575 | 3725 | 3725 | 3725 | 3725 | 1561 |
| 483 | 20231026 | 110200 | 2014725850 | 3725 | 3725 | 3725 | 3725 | 0 |
| 484 | 20231026 | 110100 | 2014725850 | 3725 | 3725 | 3725 | 3725 | 244 |
| 485 | 20231026 | 110000 | 2013816950 | 3725 | 3725 | 3725 | 3725 | 4681 |
| 486 | 20231026 | 105900 | 1996380225 | 3725 | 3725 | 3725 | 3725 | 26 |
| 487 | 20231026 | 105800 | 1996283375 | 3720 | 3735 | 3735 | 3720 | 5724 |
| 488 | 20231026 | 105700 | 1974952780 | 3735 | 3735 | 3735 | 3735 | 225 |
| 489 | 20231026 | 105600 | 1974112405 | 3735 | 3725 | 3735 | 3725 | 1035 |
| 490 | 20231026 | 105500 | 1970251735 | 3730 | 3735 | 3735 | 3730 | 445 |
| 491 | 20231026 | 105400 | 1968589860 | 3735 | 3725 | 3735 | 3720 | 1899 |
| 492 | 20231026 | 105300 | 1961512430 | 3730 | 3740 | 3740 | 3725 | 40973 |
| 493 | 20231026 | 105200 | 1808488520 | 3745 | 3750 | 3750 | 3740 | 10444 |
| 494 | 20231026 | 105100 | 1769390575 | 3750 | 3755 | 3755 | 3750 | 233 |
| 495 | 20231026 | 105000 | 1768515775 | 3755 | 3750 | 3755 | 3750 | 1834 |
| 496 | 20231026 | 104900 | 1761637650 | 3750 | 3755 | 3755 | 3750 | 1605 |
| 497 | 20231026 | 104800 | 1755617850 | 3755 | 3760 | 3760 | 3755 | 14740 |
| 498 | 20231026 | 104700 | 1700232290 | 3760 | 3765 | 3765 | 3760 | 4118 |
| 499 | 20231026 | 104600 | 1684745810 | 3765 | 3770 | 3770 | 3765 | 271 |
| 500 | 20231026 | 104500 | 1683725385 | 3775 | 3765 | 3775 | 3765 | 1217 |
| 501 | 20231026 | 104400 | 1679137020 | 3765 | 3760 | 3765 | 3760 | 148 |
| 502 | 20231026 | 104300 | 1678579855 | 3755 | 3755 | 3755 | 3755 | 153 |
| 503 | 20231026 | 104200 | 1678005340 | 3770 | 3760 | 3770 | 3755 | 1720 |
| 504 | 20231026 | 104100 | 1671529240 | 3755 | 3755 | 3755 | 3755 | 0 |
| 505 | 20231026 | 104000 | 1671529240 | 3755 | 3760 | 3765 | 3755 | 2716 |
| 506 | 20231026 | 103900 | 1661321225 | 3760 | 3755 | 3760 | 3755 | 804 |
| 507 | 20231026 | 103800 | 1658298560 | 3755 | 3755 | 3755 | 3755 | 2114 |
| 508 | 20231026 | 103700 | 1650360490 | 3755 | 3755 | 3755 | 3755 | 881 |
| 509 | 20231026 | 103600 | 1647052335 | 3750 | 3755 | 3755 | 3750 | 737 |
| 510 | 20231026 | 103500 | 1644285400 | 3755 | 3750 | 3755 | 3750 | 753 |
| 511 | 20231026 | 103400 | 1641461150 | 3745 | 3745 | 3745 | 3745 | 804 |
| 512 | 20231026 | 103300 | 1638450170 | 3745 | 3745 | 3745 | 3740 | 1611 |
| 513 | 20231026 | 103200 | 1632417475 | 3745 | 3745 | 3745 | 3745 | 132 |
| 514 | 20231026 | 103100 | 1631923135 | 3745 | 3745 | 3745 | 3745 | 5 |
| 515 | 20231026 | 103000 | 1631904410 | 3745 | 3745 | 3745 | 3745 | 1465 |
| 516 | 20231026 | 102900 | 1626417985 | 3750 | 3750 | 3750 | 3740 | 688 |
| 517 | 20231026 | 102800 | 1623838650 | 3740 | 3750 | 3750 | 3740 | 1718 |
| 518 | 20231026 | 102700 | 1617408400 | 3750 | 3745 | 3750 | 3745 | 805 |
| 519 | 20231026 | 102600 | 1614392445 | 3750 | 3745 | 3750 | 3740 | 479 |
| 520 | 20231026 | 102500 | 1612600340 | 3750 | 3740 | 3750 | 3735 | 1303 |
| 521 | 20231026 | 102400 | 1607716780 | 3735 | 3735 | 3735 | 3735 | 290 |
| 522 | 20231026 | 102300 | 1606633630 | 3735 | 3740 | 3740 | 3735 | 3274 |
| 523 | 20231026 | 102200 | 1594402720 | 3740 | 3740 | 3740 | 3740 | 884 |
| 524 | 20231026 | 102100 | 1591096560 | 3740 | 3740 | 3740 | 3735 | 9020 |
| 525 | 20231026 | 102000 | 1557382015 | 3740 | 3740 | 3745 | 3735 | 2287 |
| 526 | 20231026 | 101900 | 1548821335 | 3735 | 3740 | 3740 | 3735 | 2092 |
| 527 | 20231026 | 101800 | 1541007525 | 3740 | 3750 | 3750 | 3730 | 9439 |
| 528 | 20231026 | 101700 | 1505726635 | 3745 | 3745 | 3745 | 3745 | 4369 |
| 529 | 20231026 | 101600 | 1489364730 | 3750 | 3750 | 3750 | 3745 | 3979 |
| 530 | 20231026 | 101500 | 1474443730 | 3750 | 3750 | 3750 | 3750 | 986 |
| 531 | 20231026 | 101400 | 1470746230 | 3750 | 3750 | 3750 | 3750 | 1314 |
| 532 | 20231026 | 101300 | 1465818730 | 3750 | 3750 | 3755 | 3750 | 3537 |
| 533 | 20231026 | 101200 | 1452548415 | 3750 | 3745 | 3750 | 3745 | 2698 |
| 534 | 20231026 | 101100 | 1442439560 | 3745 | 3760 | 3760 | 3745 | 16140 |
| 535 | 20231026 | 101000 | 1381893825 | 3760 | 3760 | 3760 | 3760 | 4579 |
| 536 | 20231026 | 100900 | 1364676785 | 3760 | 3760 | 3765 | 3755 | 3295 |
| 537 | 20231026 | 100800 | 1352289150 | 3760 | 3765 | 3765 | 3760 | 4796 |
| 538 | 20231026 | 100700 | 1334255180 | 3760 | 3760 | 3765 | 3760 | 514 |
| 539 | 20231026 | 100600 | 1332322490 | 3760 | 3760 | 3765 | 3760 | 4467 |
| 540 | 20231026 | 100500 | 1315518905 | 3765 | 3765 | 3770 | 3760 | 922 |
| 541 | 20231026 | 100400 | 1312047750 | 3765 | 3765 | 3765 | 3765 | 1477 |
| 542 | 20231026 | 100300 | 1306486845 | 3765 | 3770 | 3770 | 3765 | 1944 |
| 543 | 20231026 | 100200 | 1299162525 | 3770 | 3775 | 3780 | 3770 | 783 |
| 544 | 20231026 | 100100 | 1296205500 | 3765 | 3770 | 3770 | 3765 | 2662 |
| 545 | 20231026 | 100000 | 1286175430 | 3770 | 3765 | 3770 | 3765 | 2204 |
| 546 | 20231026 | 095900 | 1277876870 | 3770 | 3770 | 3770 | 3770 | 250 |
| 547 | 20231026 | 095800 | 1276934370 | 3765 | 3765 | 3765 | 3765 | 59 |
| 548 | 20231026 | 095700 | 1276712235 | 3770 | 3765 | 3770 | 3765 | 2120 |
| 549 | 20231026 | 095600 | 1268730385 | 3765 | 3770 | 3775 | 3765 | 1533 |
| 550 | 20231026 | 095500 | 1262954355 | 3775 | 3775 | 3775 | 3770 | 1886 |
| 551 | 20231026 | 095400 | 1255839055 | 3780 | 3780 | 3780 | 3780 | 1498 |
| 552 | 20231026 | 095300 | 1250176615 | 3780 | 3775 | 3780 | 3770 | 2527 |
| 553 | 20231026 | 095200 | 1240625375 | 3775 | 3775 | 3780 | 3775 | 2352 |
| 554 | 20231026 | 095100 | 1231737265 | 3770 | 3780 | 3780 | 3765 | 3755 |
| 555 | 20231026 | 095000 | 1217581300 | 3785 | 3775 | 3785 | 3775 | 1052 |
| 556 | 20231026 | 094900 | 1213608930 | 3775 | 3775 | 3775 | 3770 | 5224 |
| 557 | 20231026 | 094800 | 1193898825 | 3775 | 3795 | 3795 | 3775 | 19813 |
| 558 | 20231026 | 094700 | 1118932495 | 3795 | 3795 | 3795 | 3795 | 799 |
| 559 | 20231026 | 094600 | 1115900290 | 3795 | 3790 | 3795 | 3790 | 119 |
| 560 | 20231026 | 094500 | 1115449230 | 3790 | 3795 | 3795 | 3790 | 1722 |
| 561 | 20231026 | 094400 | 1108919835 | 3800 | 3795 | 3800 | 3795 | 262 |
| 562 | 20231026 | 094300 | 1107925345 | 3795 | 3800 | 3800 | 3790 | 159 |
| 563 | 20231026 | 094200 | 1107322085 | 3800 | 3795 | 3805 | 3795 | 761 |
| 564 | 20231026 | 094100 | 1104430960 | 3805 | 3795 | 3805 | 3785 | 4401 |
| 565 | 20231026 | 094000 | 1087759980 | 3790 | 3805 | 3805 | 3790 | 1647 |
| 566 | 20231026 | 093900 | 1081501730 | 3795 | 3805 | 3805 | 3790 | 589 |
| 567 | 20231026 | 093800 | 1079264440 | 3790 | 3795 | 3800 | 3790 | 10547 |
| 568 | 20231026 | 093700 | 1039216170 | 3795 | 3795 | 3795 | 3790 | 2884 |
| 569 | 20231026 | 093600 | 1028272955 | 3795 | 3805 | 3805 | 3795 | 3501 |
| 570 | 20231026 | 093500 | 1014973100 | 3805 | 3800 | 3805 | 3790 | 5940 |
| 571 | 20231026 | 093400 | 992419865 | 3800 | 3800 | 3810 | 3795 | 2214 |
| 572 | 20231026 | 093300 | 984014825 | 3800 | 3810 | 3810 | 3800 | 2472 |
| 573 | 20231026 | 093200 | 974621075 | 3810 | 3800 | 3810 | 3800 | 1498 |
| 574 | 20231026 | 093100 | 968921235 | 3800 | 3810 | 3810 | 3800 | 893 |
| 575 | 20231026 | 093000 | 965527315 | 3810 | 3805 | 3810 | 3805 | 171 |
| 576 | 20231026 | 092900 | 964875885 | 3800 | 3800 | 3805 | 3800 | 4784 |
| 577 | 20231026 | 092800 | 946693890 | 3800 | 3800 | 3800 | 3800 | 389 |
| 578 | 20231026 | 092700 | 945215690 | 3795 | 3795 | 3810 | 3795 | 5305 |
| 579 | 20231026 | 092600 | 925050730 | 3805 | 3795 | 3805 | 3795 | 4635 |
| 580 | 20231026 | 092500 | 907456905 | 3805 | 3805 | 3815 | 3800 | 9499 |
| 581 | 20231026 | 092400 | 871325655 | 3810 | 3825 | 3825 | 3805 | 7793 |
| 582 | 20231026 | 092300 | 841622065 | 3825 | 3820 | 3825 | 3820 | 5606 |
| 583 | 20231026 | 092200 | 820194175 | 3820 | 3825 | 3825 | 3815 | 6708 |
| 584 | 20231026 | 092100 | 794563515 | 3820 | 3820 | 3825 | 3815 | 2188 |
| 585 | 20231026 | 092000 | 786205125 | 3820 | 3820 | 3820 | 3820 | 2580 |
| 586 | 20231026 | 091900 | 776349525 | 3820 | 3825 | 3825 | 3815 | 1365 |
| 587 | 20231026 | 091800 | 771130055 | 3825 | 3815 | 3825 | 3810 | 2066 |
| 588 | 20231026 | 091700 | 763248450 | 3815 | 3815 | 3815 | 3810 | 1037 |
| 589 | 20231026 | 091600 | 759294945 | 3820 | 3825 | 3830 | 3810 | 2978 |
| 590 | 20231026 | 091500 | 747903960 | 3825 | 3820 | 3825 | 3810 | 4551 |
| 591 | 20231026 | 091400 | 730532175 | 3815 | 3815 | 3820 | 3810 | 1663 |
| 592 | 20231026 | 091300 | 724193795 | 3810 | 3795 | 3810 | 3780 | 9620 |
| 593 | 20231026 | 091200 | 687700315 | 3790 | 3795 | 3795 | 3790 | 2328 |
| 594 | 20231026 | 091100 | 678876995 | 3790 | 3800 | 3805 | 3790 | 12112 |
| 595 | 20231026 | 091000 | 632899255 | 3800 | 3800 | 3805 | 3795 | 818 |
| 596 | 20231026 | 090900 | 629794350 | 3795 | 3805 | 3810 | 3795 | 7803 |
| 597 | 20231026 | 090800 | 600133970 | 3805 | 3800 | 3810 | 3800 | 3342 |
| 598 | 20231026 | 090700 | 587427965 | 3800 | 3810 | 3815 | 3800 | 14632 |
| 599 | 20231026 | 090600 | 531709645 | 3810 | 3835 | 3835 | 3805 | 14137 |
| 600 | 20231026 | 090500 | 477781060 | 3835 | 3805 | 3835 | 3800 | 9790 |
| 601 | 20231026 | 090400 | 440314460 | 3800 | 3810 | 3830 | 3800 | 18432 |
| 602 | 20231026 | 090300 | 369990330 | 3815 | 3805 | 3815 | 3800 | 19010 |
| 603 | 20231026 | 090200 | 297622755 | 3815 | 3765 | 3820 | 3750 | 15250 |
| 604 | 20231026 | 090100 | 239940810 | 3765 | 3755 | 3765 | 3740 | 18851 |
| 605 | 20231026 | 090000 | 169284175 | 3755 | 3765 | 3775 | 3750 | 44329 |