31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 193300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 12423 |
| 3 | 20231023 | 193200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 4 | 20231023 | 193100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 5 | 20231023 | 193000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 6 | 20231023 | 192900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 7 | 20231023 | 192800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 8 | 20231023 | 192700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 9 | 20231023 | 192600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 10 | 20231023 | 192500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 11 | 20231023 | 192400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 12 | 20231023 | 192300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 13 | 20231023 | 192200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 14 | 20231023 | 192100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 15 | 20231023 | 192000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 16 | 20231023 | 191900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 17 | 20231023 | 191800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 18 | 20231023 | 191700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 19 | 20231023 | 191600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 20 | 20231023 | 191500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 21 | 20231023 | 191400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 22 | 20231023 | 191300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 23 | 20231023 | 191200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 24 | 20231023 | 191100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 25 | 20231023 | 191000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 26 | 20231023 | 190900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 27 | 20231023 | 190800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 28 | 20231023 | 190700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 29 | 20231023 | 190600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 30 | 20231023 | 190500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 31 | 20231023 | 190400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 32 | 20231023 | 190300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 12423 |
| 33 | 20231023 | 190200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 34 | 20231023 | 190100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 35 | 20231023 | 190000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 36 | 20231023 | 185900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 37 | 20231023 | 185800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 38 | 20231023 | 185700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 39 | 20231023 | 185600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 40 | 20231023 | 185500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 41 | 20231023 | 185400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 42 | 20231023 | 185300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 43 | 20231023 | 185200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 44 | 20231023 | 185100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 45 | 20231023 | 185000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 46 | 20231023 | 184900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 47 | 20231023 | 184800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 48 | 20231023 | 184700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 49 | 20231023 | 184600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 50 | 20231023 | 184500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 51 | 20231023 | 184400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 52 | 20231023 | 184300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 53 | 20231023 | 184200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 54 | 20231023 | 184100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 55 | 20231023 | 184000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 56 | 20231023 | 183900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 57 | 20231023 | 183800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 58 | 20231023 | 183700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 59 | 20231023 | 183600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 60 | 20231023 | 183500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 61 | 20231023 | 183400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 62 | 20231023 | 183300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 12423 |
| 63 | 20231023 | 183200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 64 | 20231023 | 183100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 65 | 20231023 | 183000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 66 | 20231023 | 182900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 67 | 20231023 | 182800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 68 | 20231023 | 182700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 69 | 20231023 | 182600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 70 | 20231023 | 182500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 71 | 20231023 | 182400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 72 | 20231023 | 182300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 73 | 20231023 | 182200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 74 | 20231023 | 182100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 75 | 20231023 | 182000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 76 | 20231023 | 181900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 77 | 20231023 | 181800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 78 | 20231023 | 181700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 79 | 20231023 | 181600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 80 | 20231023 | 181500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 81 | 20231023 | 181400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 82 | 20231023 | 181300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 83 | 20231023 | 181200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 84 | 20231023 | 181100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 85 | 20231023 | 181000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 86 | 20231023 | 180900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 87 | 20231023 | 180800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 88 | 20231023 | 180700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 89 | 20231023 | 180600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 90 | 20231023 | 180500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 91 | 20231023 | 180400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 92 | 20231023 | 180300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 12423 |
| 93 | 20231023 | 180200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 94 | 20231023 | 180100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 95 | 20231023 | 180000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 96 | 20231023 | 175900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 97 | 20231023 | 175800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 98 | 20231023 | 175700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 99 | 20231023 | 175600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 100 | 20231023 | 175500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 101 | 20231023 | 175400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 102 | 20231023 | 175300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 103 | 20231023 | 175200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 104 | 20231023 | 175100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 105 | 20231023 | 175000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 106 | 20231023 | 174900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 107 | 20231023 | 174800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 108 | 20231023 | 174700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 109 | 20231023 | 174600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 110 | 20231023 | 174500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 111 | 20231023 | 174400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 112 | 20231023 | 174300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 113 | 20231023 | 174200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 114 | 20231023 | 174100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 115 | 20231023 | 174000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 116 | 20231023 | 173900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 117 | 20231023 | 173800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 118 | 20231023 | 173700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 119 | 20231023 | 173600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 120 | 20231023 | 173500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 121 | 20231023 | 173400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 122 | 20231023 | 173300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 12423 |
| 123 | 20231023 | 173200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 124 | 20231023 | 173100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 125 | 20231023 | 173000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 126 | 20231023 | 172900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 127 | 20231023 | 172800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 128 | 20231023 | 172700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 129 | 20231023 | 172600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 130 | 20231023 | 172500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 131 | 20231023 | 172400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 132 | 20231023 | 172300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 133 | 20231023 | 172200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 134 | 20231023 | 172100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 135 | 20231023 | 172000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 136 | 20231023 | 171900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 137 | 20231023 | 171800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 138 | 20231023 | 171700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 139 | 20231023 | 171600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 140 | 20231023 | 171500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 141 | 20231023 | 171400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 142 | 20231023 | 171300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 143 | 20231023 | 171200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 144 | 20231023 | 171100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 145 | 20231023 | 171000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 146 | 20231023 | 170900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 147 | 20231023 | 170800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 148 | 20231023 | 170700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 149 | 20231023 | 170600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 150 | 20231023 | 170500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 151 | 20231023 | 170400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 152 | 20231023 | 170300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 12423 |
| 153 | 20231023 | 170200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 154 | 20231023 | 170100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 155 | 20231023 | 170000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 156 | 20231023 | 165900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 157 | 20231023 | 165800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 158 | 20231023 | 165700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 159 | 20231023 | 165600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 160 | 20231023 | 165500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 161 | 20231023 | 165400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 162 | 20231023 | 165300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 163 | 20231023 | 165200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 164 | 20231023 | 165100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 165 | 20231023 | 165000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 166 | 20231023 | 164900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 167 | 20231023 | 164800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 168 | 20231023 | 164700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 169 | 20231023 | 164600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 170 | 20231023 | 164500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 171 | 20231023 | 164400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 172 | 20231023 | 164300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 173 | 20231023 | 164200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 174 | 20231023 | 164100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 175 | 20231023 | 164000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 176 | 20231023 | 163900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 177 | 20231023 | 163800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 178 | 20231023 | 163700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 179 | 20231023 | 163600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 180 | 20231023 | 163500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 181 | 20231023 | 163400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 182 | 20231023 | 163300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 12423 |
| 183 | 20231023 | 163200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 184 | 20231023 | 163100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 185 | 20231023 | 163000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 186 | 20231023 | 162900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 187 | 20231023 | 162800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 188 | 20231023 | 162700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 189 | 20231023 | 162600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 190 | 20231023 | 162500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 191 | 20231023 | 162400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 192 | 20231023 | 162300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 193 | 20231023 | 162200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 194 | 20231023 | 162100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 195 | 20231023 | 162000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 196 | 20231023 | 161900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 197 | 20231023 | 161800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 198 | 20231023 | 161700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 199 | 20231023 | 161600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 200 | 20231023 | 161500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 201 | 20231023 | 161400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 202 | 20231023 | 161300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 203 | 20231023 | 161200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 204 | 20231023 | 161100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 205 | 20231023 | 161000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 206 | 20231023 | 160900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 207 | 20231023 | 160800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 208 | 20231023 | 160700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 209 | 20231023 | 160600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 210 | 20231023 | 160500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 211 | 20231023 | 160400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 212 | 20231023 | 160300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 12423 |
| 213 | 20231023 | 160200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 214 | 20231023 | 160100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 215 | 20231023 | 160000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 216 | 20231023 | 155900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 217 | 20231023 | 155800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 218 | 20231023 | 155700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 219 | 20231023 | 155600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 220 | 20231023 | 155500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 221 | 20231023 | 155400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 222 | 20231023 | 155300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 223 | 20231023 | 155200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 224 | 20231023 | 155100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 225 | 20231023 | 155000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 226 | 20231023 | 154900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 227 | 20231023 | 154800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 228 | 20231023 | 154700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 229 | 20231023 | 154600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 230 | 20231023 | 154500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 231 | 20231023 | 154400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 232 | 20231023 | 154300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 233 | 20231023 | 154200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 234 | 20231023 | 154100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 235 | 20231023 | 154000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 236 | 20231023 | 153900 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 237 | 20231023 | 153800 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 238 | 20231023 | 153700 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 239 | 20231023 | 153600 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 240 | 20231023 | 153500 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 241 | 20231023 | 153400 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 242 | 20231023 | 153300 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 12423 |
| 243 | 20231023 | 153200 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 244 | 20231023 | 153100 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 245 | 20231023 | 153000 | 2575058225 | 2625 | 2625 | 2625 | 2625 | 12423 |
| 246 | 20231023 | 152900 | 2542447850 | 2630 | 2630 | 2630 | 2630 | 0 |
| 247 | 20231023 | 152800 | 2542447850 | 2630 | 2630 | 2630 | 2630 | 0 |
| 248 | 20231023 | 152700 | 2542447850 | 2630 | 2630 | 2630 | 2630 | 0 |
| 249 | 20231023 | 152600 | 2542447850 | 2630 | 2630 | 2630 | 2630 | 0 |
| 250 | 20231023 | 152500 | 2542447850 | 2630 | 2630 | 2630 | 2630 | 0 |
| 251 | 20231023 | 152400 | 2542447850 | 2630 | 2630 | 2630 | 2630 | 0 |
| 252 | 20231023 | 152300 | 2542447850 | 2630 | 2630 | 2630 | 2630 | 0 |
| 253 | 20231023 | 152200 | 2542447850 | 2630 | 2630 | 2630 | 2630 | 0 |
| 254 | 20231023 | 152100 | 2542447850 | 2630 | 2630 | 2630 | 2630 | 0 |
| 255 | 20231023 | 152000 | 2542447850 | 2630 | 2630 | 2630 | 2630 | 0 |
| 256 | 20231023 | 151900 | 2542447850 | 2630 | 2625 | 2630 | 2605 | 3318 |
| 257 | 20231023 | 151800 | 2533775040 | 2630 | 2620 | 2630 | 2615 | 4668 |
| 258 | 20231023 | 151700 | 2521513995 | 2625 | 2630 | 2630 | 2620 | 539 |
| 259 | 20231023 | 151600 | 2520101740 | 2620 | 2620 | 2630 | 2620 | 96 |
| 260 | 20231023 | 151500 | 2519850210 | 2630 | 2625 | 2630 | 2620 | 430 |
| 261 | 20231023 | 151400 | 2518723450 | 2630 | 2625 | 2630 | 2620 | 1928 |
| 262 | 20231023 | 151300 | 2513657800 | 2630 | 2630 | 2630 | 2620 | 1149 |
| 263 | 20231023 | 151200 | 2510641225 | 2630 | 2635 | 2635 | 2625 | 2589 |
| 264 | 20231023 | 151100 | 2503836360 | 2630 | 2635 | 2635 | 2630 | 1713 |
| 265 | 20231023 | 151000 | 2499331155 | 2635 | 2630 | 2635 | 2625 | 2044 |
| 266 | 20231023 | 150900 | 2493960125 | 2630 | 2620 | 2630 | 2615 | 4820 |
| 267 | 20231023 | 150800 | 2481312675 | 2620 | 2615 | 2620 | 2615 | 13 |
| 268 | 20231023 | 150700 | 2481278665 | 2615 | 2620 | 2620 | 2615 | 1585 |
| 269 | 20231023 | 150600 | 2477132390 | 2620 | 2625 | 2625 | 2615 | 655 |
| 270 | 20231023 | 150500 | 2475418245 | 2625 | 2615 | 2625 | 2610 | 2384 |
| 271 | 20231023 | 150400 | 2469185780 | 2620 | 2620 | 2625 | 2620 | 2378 |
| 272 | 20231023 | 150300 | 2462954440 | 2620 | 2610 | 2620 | 2610 | 3993 |
| 273 | 20231023 | 150200 | 2452517595 | 2610 | 2610 | 2610 | 2610 | 1159 |
| 274 | 20231023 | 150100 | 2449492605 | 2610 | 2605 | 2610 | 2600 | 1436 |
| 275 | 20231023 | 150000 | 2445753330 | 2605 | 2605 | 2605 | 2605 | 65 |
| 276 | 20231023 | 145900 | 2445584005 | 2600 | 2600 | 2605 | 2600 | 373 |
| 277 | 20231023 | 145800 | 2444614190 | 2605 | 2605 | 2605 | 2600 | 1392 |
| 278 | 20231023 | 145700 | 2440990880 | 2600 | 2605 | 2605 | 2600 | 495 |
| 279 | 20231023 | 145600 | 2439702355 | 2605 | 2600 | 2605 | 2595 | 811 |
| 280 | 20231023 | 145500 | 2437595145 | 2605 | 2600 | 2605 | 2600 | 2374 |
| 281 | 20231023 | 145400 | 2431422725 | 2600 | 2600 | 2600 | 2600 | 2794 |
| 282 | 20231023 | 145300 | 2424158325 | 2600 | 2605 | 2605 | 2600 | 1212 |
| 283 | 20231023 | 145200 | 2421004110 | 2605 | 2605 | 2605 | 2605 | 5 |
| 284 | 20231023 | 145100 | 2420991085 | 2600 | 2605 | 2605 | 2600 | 181 |
| 285 | 20231023 | 145000 | 2420519585 | 2605 | 2600 | 2605 | 2600 | 657 |
| 286 | 20231023 | 144900 | 2418808400 | 2600 | 2600 | 2605 | 2600 | 1596 |
| 287 | 20231023 | 144800 | 2414656280 | 2605 | 2605 | 2605 | 2605 | 147 |
| 288 | 20231023 | 144700 | 2414273345 | 2605 | 2600 | 2605 | 2595 | 576 |
| 289 | 20231023 | 144600 | 2412773940 | 2600 | 2600 | 2600 | 2600 | 562 |
| 290 | 20231023 | 144500 | 2411312740 | 2600 | 2605 | 2605 | 2595 | 4158 |
| 291 | 20231023 | 144400 | 2400509880 | 2600 | 2610 | 2610 | 2595 | 12193 |
| 292 | 20231023 | 144300 | 2368825035 | 2605 | 2610 | 2610 | 2605 | 3451 |
| 293 | 20231023 | 144200 | 2359833945 | 2610 | 2610 | 2610 | 2605 | 4288 |
| 294 | 20231023 | 144100 | 2348648340 | 2615 | 2610 | 2615 | 2610 | 3961 |
| 295 | 20231023 | 144000 | 2338310110 | 2615 | 2620 | 2620 | 2615 | 6340 |
| 296 | 20231023 | 143900 | 2321705850 | 2620 | 2640 | 2640 | 2620 | 8361 |
| 297 | 20231023 | 143800 | 2299737385 | 2635 | 2630 | 2635 | 2630 | 1500 |
| 298 | 20231023 | 143700 | 2295785790 | 2635 | 2635 | 2635 | 2635 | 329 |
| 299 | 20231023 | 143600 | 2294918875 | 2635 | 2640 | 2640 | 2635 | 2132 |
| 300 | 20231023 | 143500 | 2289300940 | 2640 | 2645 | 2645 | 2640 | 1073 |
| 301 | 20231023 | 143400 | 2286468145 | 2640 | 2640 | 2640 | 2640 | 847 |
| 302 | 20231023 | 143300 | 2284232065 | 2640 | 2640 | 2640 | 2640 | 1474 |
| 303 | 20231023 | 143200 | 2280340705 | 2640 | 2640 | 2640 | 2640 | 401 |
| 304 | 20231023 | 143100 | 2279282065 | 2635 | 2635 | 2635 | 2635 | 993 |
| 305 | 20231023 | 143000 | 2276665510 | 2635 | 2635 | 2635 | 2630 | 1149 |
| 306 | 20231023 | 142900 | 2273637900 | 2635 | 2630 | 2635 | 2630 | 334 |
| 307 | 20231023 | 142800 | 2272759145 | 2630 | 2635 | 2635 | 2625 | 3240 |
| 308 | 20231023 | 142700 | 2264231910 | 2630 | 2635 | 2640 | 2630 | 4981 |
| 309 | 20231023 | 142600 | 2251127540 | 2630 | 2635 | 2640 | 2630 | 1596 |
| 310 | 20231023 | 142500 | 2246926625 | 2635 | 2640 | 2640 | 2635 | 9478 |
| 311 | 20231023 | 142400 | 2221934145 | 2640 | 2645 | 2645 | 2640 | 5101 |
| 312 | 20231023 | 142300 | 2208458205 | 2655 | 2655 | 2655 | 2655 | 57 |
| 313 | 20231023 | 142200 | 2208306870 | 2650 | 2650 | 2650 | 2650 | 791 |
| 314 | 20231023 | 142100 | 2206210720 | 2645 | 2650 | 2650 | 2645 | 3540 |
| 315 | 20231023 | 142000 | 2196841375 | 2655 | 2655 | 2655 | 2655 | 434 |
| 316 | 20231023 | 141900 | 2195689105 | 2655 | 2655 | 2660 | 2655 | 688 |
| 317 | 20231023 | 141800 | 2193860980 | 2650 | 2650 | 2650 | 2650 | 1562 |
| 318 | 20231023 | 141700 | 2189721680 | 2650 | 2650 | 2655 | 2645 | 1723 |
| 319 | 20231023 | 141600 | 2185154730 | 2650 | 2650 | 2650 | 2650 | 750 |
| 320 | 20231023 | 141500 | 2183167230 | 2650 | 2650 | 2650 | 2650 | 1580 |
| 321 | 20231023 | 141400 | 2178980230 | 2655 | 2645 | 2655 | 2645 | 802 |
| 322 | 20231023 | 141300 | 2176853405 | 2645 | 2645 | 2645 | 2645 | 377 |
| 323 | 20231023 | 141200 | 2175856240 | 2645 | 2655 | 2655 | 2640 | 4117 |
| 324 | 20231023 | 141100 | 2164966315 | 2655 | 2655 | 2655 | 2645 | 8269 |
| 325 | 20231023 | 141000 | 2143048960 | 2665 | 2665 | 2665 | 2650 | 4001 |
| 326 | 20231023 | 140900 | 2132427445 | 2670 | 2670 | 2670 | 2670 | 276 |
| 327 | 20231023 | 140800 | 2131690525 | 2675 | 2670 | 2675 | 2660 | 716 |
| 328 | 20231023 | 140700 | 2129785880 | 2665 | 2665 | 2665 | 2655 | 6009 |
| 329 | 20231023 | 140600 | 2113772835 | 2665 | 2660 | 2665 | 2650 | 99 |
| 330 | 20231023 | 140500 | 2113509690 | 2660 | 2660 | 2665 | 2650 | 795 |
| 331 | 20231023 | 140400 | 2111402825 | 2665 | 2660 | 2665 | 2650 | 1841 |
| 332 | 20231023 | 140300 | 2106496615 | 2650 | 2665 | 2665 | 2650 | 2712 |
| 333 | 20231023 | 140200 | 2099303320 | 2655 | 2655 | 2665 | 2655 | 247 |
| 334 | 20231023 | 140100 | 2098646270 | 2655 | 2650 | 2655 | 2650 | 535 |
| 335 | 20231023 | 140000 | 2097227910 | 2655 | 2665 | 2665 | 2650 | 14262 |
| 336 | 20231023 | 135900 | 2059323200 | 2675 | 2670 | 2675 | 2670 | 31 |
| 337 | 20231023 | 135800 | 2059240280 | 2675 | 2675 | 2685 | 2665 | 1540 |
| 338 | 20231023 | 135700 | 2055135745 | 2680 | 2680 | 2685 | 2670 | 1644 |
| 339 | 20231023 | 135600 | 2050742980 | 2685 | 2680 | 2685 | 2680 | 625 |
| 340 | 20231023 | 135500 | 2049064865 | 2670 | 2680 | 2690 | 2670 | 350 |
| 341 | 20231023 | 135400 | 2048128075 | 2680 | 2675 | 2680 | 2675 | 587 |
| 342 | 20231023 | 135300 | 2046557840 | 2675 | 2670 | 2675 | 2670 | 556 |
| 343 | 20231023 | 135200 | 2045072300 | 2665 | 2665 | 2670 | 2665 | 276 |
| 344 | 20231023 | 135100 | 2044336755 | 2665 | 2665 | 2670 | 2665 | 1026 |
| 345 | 20231023 | 135000 | 2041602460 | 2665 | 2670 | 2670 | 2665 | 3738 |
| 346 | 20231023 | 134900 | 2031626705 | 2670 | 2660 | 2670 | 2660 | 750 |
| 347 | 20231023 | 134800 | 2029628140 | 2660 | 2680 | 2680 | 2660 | 6851 |
| 348 | 20231023 | 134700 | 2011374255 | 2675 | 2685 | 2685 | 2675 | 6300 |
| 349 | 20231023 | 134600 | 1994483460 | 2690 | 2685 | 2690 | 2685 | 1208 |
| 350 | 20231023 | 134500 | 1991239975 | 2690 | 2690 | 2690 | 2685 | 95 |
| 351 | 20231023 | 134400 | 1990984615 | 2690 | 2690 | 2690 | 2685 | 29 |
| 352 | 20231023 | 134300 | 1990906630 | 2690 | 2690 | 2690 | 2690 | 12 |
| 353 | 20231023 | 134200 | 1990874350 | 2690 | 2685 | 2690 | 2685 | 98 |
| 354 | 20231023 | 134100 | 1990611115 | 2690 | 2685 | 2690 | 2685 | 431 |
| 355 | 20231023 | 134000 | 1989453875 | 2685 | 2690 | 2690 | 2685 | 12 |
| 356 | 20231023 | 133900 | 1989421605 | 2690 | 2690 | 2690 | 2690 | 603 |
| 357 | 20231023 | 133800 | 1987799535 | 2680 | 2680 | 2680 | 2680 | 179 |
| 358 | 20231023 | 133700 | 1987319815 | 2680 | 2680 | 2680 | 2680 | 1462 |
| 359 | 20231023 | 133600 | 1983401655 | 2680 | 2680 | 2680 | 2675 | 839 |
| 360 | 20231023 | 133500 | 1981153140 | 2680 | 2680 | 2680 | 2680 | 2206 |
| 361 | 20231023 | 133400 | 1975241060 | 2680 | 2690 | 2690 | 2680 | 2786 |
| 362 | 20231023 | 133300 | 1967772070 | 2680 | 2685 | 2690 | 2680 | 1224 |
| 363 | 20231023 | 133200 | 1964491220 | 2690 | 2700 | 2700 | 2680 | 64 |
| 364 | 20231023 | 133100 | 1964319110 | 2690 | 2690 | 2700 | 2675 | 5785 |
| 365 | 20231023 | 133000 | 1948799310 | 2700 | 2690 | 2700 | 2690 | 103 |
| 366 | 20231023 | 132900 | 1948522210 | 2690 | 2695 | 2700 | 2690 | 287 |
| 367 | 20231023 | 132800 | 1947749590 | 2695 | 2695 | 2700 | 2695 | 577 |
| 368 | 20231023 | 132700 | 1946194570 | 2710 | 2710 | 2710 | 2710 | 0 |
| 369 | 20231023 | 132600 | 1946194570 | 2710 | 2705 | 2715 | 2695 | 3956 |
| 370 | 20231023 | 132500 | 1935515130 | 2705 | 2715 | 2720 | 2705 | 7108 |
| 371 | 20231023 | 132400 | 1916222575 | 2720 | 2705 | 2720 | 2705 | 1409 |
| 372 | 20231023 | 132300 | 1912402375 | 2705 | 2705 | 2705 | 2695 | 210 |
| 373 | 20231023 | 132200 | 1911835890 | 2705 | 2700 | 2705 | 2700 | 564 |
| 374 | 20231023 | 132100 | 1910310275 | 2695 | 2705 | 2705 | 2690 | 195 |
| 375 | 20231023 | 132000 | 1909784745 | 2705 | 2705 | 2710 | 2705 | 2414 |
| 376 | 20231023 | 131900 | 1903253810 | 2705 | 2710 | 2710 | 2700 | 1212 |
| 377 | 20231023 | 131800 | 1899971080 | 2710 | 2685 | 2710 | 2685 | 8090 |
| 378 | 20231023 | 131700 | 1878075655 | 2680 | 2680 | 2685 | 2680 | 806 |
| 379 | 20231023 | 131600 | 1875915560 | 2675 | 2685 | 2685 | 2675 | 1633 |
| 380 | 20231023 | 131500 | 1871542715 | 2685 | 2690 | 2690 | 2685 | 1636 |
| 381 | 20231023 | 131400 | 1867150010 | 2690 | 2690 | 2690 | 2690 | 30 |
| 382 | 20231023 | 131300 | 1867069310 | 2685 | 2690 | 2690 | 2685 | 225 |
| 383 | 20231023 | 131200 | 1866464625 | 2690 | 2675 | 2690 | 2675 | 306 |
| 384 | 20231023 | 131100 | 1865646050 | 2675 | 2660 | 2675 | 2660 | 1016 |
| 385 | 20231023 | 131000 | 1862936135 | 2660 | 2680 | 2680 | 2650 | 13727 |
| 386 | 20231023 | 130900 | 1826412540 | 2675 | 2675 | 2680 | 2665 | 2651 |
| 387 | 20231023 | 130800 | 1819334320 | 2660 | 2690 | 2700 | 2660 | 2879 |
| 388 | 20231023 | 130700 | 1811650030 | 2695 | 2670 | 2695 | 2670 | 1184 |
| 389 | 20231023 | 130600 | 1808465685 | 2680 | 2710 | 2710 | 2650 | 47480 |
| 390 | 20231023 | 130500 | 1680983260 | 2715 | 2715 | 2715 | 2705 | 874 |
| 391 | 20231023 | 130400 | 1678618090 | 2705 | 2705 | 2720 | 2705 | 5397 |
| 392 | 20231023 | 130300 | 1664019180 | 2705 | 2715 | 2720 | 2705 | 14842 |
| 393 | 20231023 | 130200 | 1623850475 | 2720 | 2715 | 2720 | 2710 | 5051 |
| 394 | 20231023 | 130100 | 1610154140 | 2720 | 2715 | 2720 | 2715 | 391 |
| 395 | 20231023 | 130000 | 1609092425 | 2715 | 2715 | 2715 | 2715 | 790 |
| 396 | 20231023 | 125900 | 1606947575 | 2720 | 2715 | 2720 | 2710 | 5100 |
| 397 | 20231023 | 125800 | 1593121940 | 2710 | 2715 | 2715 | 2710 | 106 |
| 398 | 20231023 | 125700 | 1592834325 | 2715 | 2730 | 2730 | 2715 | 11600 |
| 399 | 20231023 | 125600 | 1561265360 | 2735 | 2735 | 2735 | 2735 | 122 |
| 400 | 20231023 | 125500 | 1560931690 | 2735 | 2730 | 2735 | 2730 | 637 |
| 401 | 20231023 | 125400 | 1559191550 | 2730 | 2730 | 2730 | 2730 | 20 |
| 402 | 20231023 | 125300 | 1559136950 | 2730 | 2730 | 2730 | 2730 | 182 |
| 403 | 20231023 | 125200 | 1558640090 | 2730 | 2730 | 2730 | 2730 | 2397 |
| 404 | 20231023 | 125100 | 1552096280 | 2730 | 2725 | 2730 | 2725 | 729 |
| 405 | 20231023 | 125000 | 1550108655 | 2725 | 2725 | 2725 | 2720 | 344 |
| 406 | 20231023 | 124900 | 1549172875 | 2725 | 2725 | 2725 | 2725 | 1315 |
| 407 | 20231023 | 124800 | 1545589500 | 2725 | 2725 | 2725 | 2725 | 0 |
| 408 | 20231023 | 124700 | 1545589500 | 2725 | 2725 | 2725 | 2725 | 636 |
| 409 | 20231023 | 124600 | 1543856400 | 2725 | 2725 | 2725 | 2725 | 524 |
| 410 | 20231023 | 124500 | 1542428500 | 2725 | 2725 | 2725 | 2715 | 7350 |
| 411 | 20231023 | 124400 | 1522471795 | 2720 | 2725 | 2725 | 2720 | 7541 |
| 412 | 20231023 | 124300 | 1501958870 | 2725 | 2730 | 2735 | 2720 | 7774 |
| 413 | 20231023 | 124200 | 1480788155 | 2730 | 2740 | 2740 | 2730 | 4144 |
| 414 | 20231023 | 124100 | 1469454280 | 2740 | 2740 | 2740 | 2740 | 9 |
| 415 | 20231023 | 124000 | 1469429620 | 2745 | 2740 | 2745 | 2740 | 2091 |
| 416 | 20231023 | 123900 | 1463700230 | 2740 | 2745 | 2745 | 2740 | 463 |
| 417 | 20231023 | 123800 | 1462431045 | 2745 | 2745 | 2745 | 2745 | 11 |
| 418 | 20231023 | 123700 | 1462400850 | 2745 | 2740 | 2745 | 2740 | 276 |
| 419 | 20231023 | 123600 | 1461644605 | 2745 | 2745 | 2745 | 2745 | 0 |
| 420 | 20231023 | 123500 | 1461644605 | 2745 | 2745 | 2745 | 2745 | 1 |
| 421 | 20231023 | 123400 | 1461641860 | 2745 | 2745 | 2745 | 2745 | 1821 |
| 422 | 20231023 | 123300 | 1456643215 | 2740 | 2740 | 2740 | 2740 | 303 |
| 423 | 20231023 | 123200 | 1455812995 | 2740 | 2745 | 2745 | 2735 | 75 |
| 424 | 20231023 | 123100 | 1455607845 | 2735 | 2735 | 2735 | 2735 | 1 |
| 425 | 20231023 | 123000 | 1455605110 | 2730 | 2730 | 2730 | 2730 | 0 |
| 426 | 20231023 | 122900 | 1455605110 | 2730 | 2735 | 2735 | 2730 | 1454 |
| 427 | 20231023 | 122800 | 1451635605 | 2750 | 2750 | 2750 | 2750 | 0 |
| 428 | 20231023 | 122700 | 1451635605 | 2750 | 2745 | 2750 | 2735 | 1230 |
| 429 | 20231023 | 122600 | 1448263955 | 2745 | 2730 | 2745 | 2730 | 1130 |
| 430 | 20231023 | 122500 | 1445173120 | 2730 | 2725 | 2730 | 2720 | 5802 |
| 431 | 20231023 | 122400 | 1429377380 | 2730 | 2730 | 2730 | 2730 | 448 |
| 432 | 20231023 | 122300 | 1428154340 | 2730 | 2725 | 2735 | 2725 | 388 |
| 433 | 20231023 | 122200 | 1427096325 | 2730 | 2725 | 2730 | 2725 | 594 |
| 434 | 20231023 | 122100 | 1425475160 | 2730 | 2725 | 2730 | 2720 | 2828 |
| 435 | 20231023 | 122000 | 1417779805 | 2725 | 2735 | 2735 | 2725 | 9194 |
| 436 | 20231023 | 121900 | 1392697595 | 2740 | 2740 | 2740 | 2735 | 10020 |
| 437 | 20231023 | 121800 | 1365292435 | 2740 | 2735 | 2740 | 2735 | 173 |
| 438 | 20231023 | 121700 | 1364818465 | 2740 | 2755 | 2760 | 2740 | 37116 |
| 439 | 20231023 | 121600 | 1262807100 | 2760 | 2760 | 2765 | 2760 | 108 |
| 440 | 20231023 | 121500 | 1262509000 | 2760 | 2760 | 2760 | 2760 | 500 |
| 441 | 20231023 | 121400 | 1261129000 | 2760 | 2760 | 2760 | 2750 | 1002 |
| 442 | 20231023 | 121300 | 1258373480 | 2750 | 2760 | 2760 | 2750 | 203 |
| 443 | 20231023 | 121200 | 1257814210 | 2755 | 2755 | 2755 | 2750 | 798 |
| 444 | 20231023 | 121100 | 1255617220 | 2755 | 2760 | 2765 | 2755 | 308 |
| 445 | 20231023 | 121000 | 1254767140 | 2760 | 2760 | 2760 | 2760 | 1200 |
| 446 | 20231023 | 120900 | 1251455140 | 2770 | 2765 | 2770 | 2755 | 144 |
| 447 | 20231023 | 120800 | 1251058390 | 2770 | 2760 | 2770 | 2760 | 5 |
| 448 | 20231023 | 120700 | 1251044575 | 2770 | 2760 | 2770 | 2760 | 74 |
| 449 | 20231023 | 120600 | 1250840310 | 2770 | 2765 | 2770 | 2765 | 100 |
| 450 | 20231023 | 120500 | 1250563315 | 2770 | 2765 | 2770 | 2765 | 17 |
| 451 | 20231023 | 120400 | 1250516235 | 2770 | 2770 | 2770 | 2755 | 3113 |
| 452 | 20231023 | 120300 | 1241937440 | 2770 | 2765 | 2770 | 2760 | 147 |
| 453 | 20231023 | 120200 | 1241531350 | 2765 | 2760 | 2770 | 2760 | 472 |
| 454 | 20231023 | 120100 | 1240226780 | 2760 | 2755 | 2760 | 2755 | 1597 |
| 455 | 20231023 | 120000 | 1235826990 | 2755 | 2750 | 2755 | 2745 | 799 |
| 456 | 20231023 | 115900 | 1233633660 | 2755 | 2750 | 2755 | 2745 | 2136 |
| 457 | 20231023 | 115800 | 1227769700 | 2755 | 2750 | 2755 | 2750 | 16 |
| 458 | 20231023 | 115700 | 1227725685 | 2755 | 2750 | 2755 | 2745 | 1337 |
| 459 | 20231023 | 115600 | 1224049915 | 2750 | 2755 | 2755 | 2750 | 2300 |
| 460 | 20231023 | 115500 | 1217719915 | 2760 | 2760 | 2760 | 2760 | 0 |
| 461 | 20231023 | 115400 | 1217719915 | 2760 | 2765 | 2765 | 2755 | 2247 |
| 462 | 20231023 | 115300 | 1211520465 | 2765 | 2775 | 2780 | 2765 | 242 |
| 463 | 20231023 | 115200 | 1210851270 | 2775 | 2775 | 2780 | 2775 | 29 |
| 464 | 20231023 | 115100 | 1210770785 | 2770 | 2775 | 2780 | 2770 | 798 |
| 465 | 20231023 | 115000 | 1208560300 | 2765 | 2785 | 2785 | 2765 | 202 |
| 466 | 20231023 | 114900 | 1207999260 | 2785 | 2785 | 2785 | 2785 | 11 |
| 467 | 20231023 | 114800 | 1207968625 | 2785 | 2785 | 2785 | 2785 | 4 |
| 468 | 20231023 | 114700 | 1207957485 | 2785 | 2785 | 2785 | 2785 | 160 |
| 469 | 20231023 | 114600 | 1207511885 | 2790 | 2770 | 2800 | 2770 | 2842 |
| 470 | 20231023 | 114500 | 1199599080 | 2770 | 2770 | 2770 | 2770 | 215 |
| 471 | 20231023 | 114400 | 1199003530 | 2770 | 2770 | 2770 | 2770 | 0 |
| 472 | 20231023 | 114300 | 1199003530 | 2770 | 2770 | 2770 | 2770 | 183 |
| 473 | 20231023 | 114200 | 1198496620 | 2770 | 2770 | 2770 | 2770 | 10 |
| 474 | 20231023 | 114100 | 1198468920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 475 | 20231023 | 114000 | 1198468920 | 2755 | 2755 | 2755 | 2755 | 0 |
| 476 | 20231023 | 113900 | 1198468920 | 2755 | 2760 | 2760 | 2755 | 92 |
| 477 | 20231023 | 113800 | 1198215400 | 2765 | 2760 | 2765 | 2750 | 1163 |
| 478 | 20231023 | 113700 | 1195014450 | 2755 | 2770 | 2770 | 2755 | 4138 |
| 479 | 20231023 | 113600 | 1183594290 | 2765 | 2765 | 2765 | 2765 | 89 |
| 480 | 20231023 | 113500 | 1183348205 | 2760 | 2760 | 2760 | 2760 | 4 |
| 481 | 20231023 | 113400 | 1183337165 | 2775 | 2765 | 2775 | 2760 | 108 |
| 482 | 20231023 | 113300 | 1183039035 | 2775 | 2775 | 2775 | 2765 | 1147 |
| 483 | 20231023 | 113200 | 1179866980 | 2775 | 2765 | 2775 | 2765 | 40 |
| 484 | 20231023 | 113100 | 1179756370 | 2765 | 2775 | 2775 | 2765 | 6 |
| 485 | 20231023 | 113000 | 1179739750 | 2780 | 2770 | 2780 | 2770 | 33 |
| 486 | 20231023 | 112900 | 1179648325 | 2780 | 2770 | 2780 | 2770 | 702 |
| 487 | 20231023 | 112800 | 1177703770 | 2780 | 2780 | 2780 | 2780 | 0 |
| 488 | 20231023 | 112700 | 1177703770 | 2780 | 2780 | 2780 | 2780 | 0 |
| 489 | 20231023 | 112600 | 1177703770 | 2780 | 2780 | 2780 | 2780 | 470 |
| 490 | 20231023 | 112500 | 1176397170 | 2780 | 2780 | 2795 | 2770 | 1545 |
| 491 | 20231023 | 112400 | 1172103875 | 2770 | 2765 | 2800 | 2765 | 1443 |
| 492 | 20231023 | 112300 | 1168093895 | 2770 | 2770 | 2770 | 2770 | 520 |
| 493 | 20231023 | 112200 | 1166653495 | 2765 | 2765 | 2765 | 2755 | 3 |
| 494 | 20231023 | 112100 | 1166645210 | 2755 | 2765 | 2765 | 2755 | 722 |
| 495 | 20231023 | 112000 | 1164648910 | 2765 | 2760 | 2765 | 2755 | 6 |
| 496 | 20231023 | 111900 | 1164632345 | 2760 | 2750 | 2760 | 2750 | 4143 |
| 497 | 20231023 | 111800 | 1153239085 | 2745 | 2765 | 2765 | 2745 | 25009 |
| 498 | 20231023 | 111700 | 1084459490 | 2765 | 2770 | 2770 | 2765 | 3382 |
| 499 | 20231023 | 111600 | 1075108010 | 2770 | 2770 | 2770 | 2770 | 136 |
| 500 | 20231023 | 111500 | 1074731290 | 2765 | 2770 | 2770 | 2765 | 4543 |
| 501 | 20231023 | 111400 | 1062147200 | 2775 | 2790 | 2790 | 2775 | 5494 |
| 502 | 20231023 | 111300 | 1046884815 | 2790 | 2785 | 2790 | 2785 | 394 |
| 503 | 20231023 | 111200 | 1045787520 | 2795 | 2790 | 2795 | 2785 | 1643 |
| 504 | 20231023 | 111100 | 1041211745 | 2785 | 2795 | 2795 | 2780 | 1817 |
| 505 | 20231023 | 111000 | 1036150890 | 2790 | 2795 | 2795 | 2790 | 790 |
| 506 | 20231023 | 110900 | 1033945785 | 2795 | 2795 | 2795 | 2785 | 4 |
| 507 | 20231023 | 110800 | 1033934625 | 2790 | 2790 | 2795 | 2790 | 647 |
| 508 | 20231023 | 110700 | 1032129490 | 2790 | 2800 | 2800 | 2790 | 401 |
| 509 | 20231023 | 110600 | 1031010690 | 2795 | 2805 | 2805 | 2785 | 909 |
| 510 | 20231023 | 110500 | 1028474475 | 2800 | 2800 | 2805 | 2800 | 205 |
| 511 | 20231023 | 110400 | 1027899610 | 2790 | 2795 | 2800 | 2790 | 132 |
| 512 | 20231023 | 110300 | 1027530670 | 2795 | 2795 | 2795 | 2795 | 25 |
| 513 | 20231023 | 110200 | 1027460795 | 2800 | 2790 | 2800 | 2790 | 2 |
| 514 | 20231023 | 110100 | 1027455205 | 2800 | 2800 | 2800 | 2785 | 2017 |
| 515 | 20231023 | 110000 | 1021807750 | 2785 | 2800 | 2800 | 2785 | 1734 |
| 516 | 20231023 | 105900 | 1016955720 | 2800 | 2795 | 2800 | 2790 | 136 |
| 517 | 20231023 | 105800 | 1016575100 | 2795 | 2795 | 2795 | 2795 | 1 |
| 518 | 20231023 | 105700 | 1016572305 | 2790 | 2790 | 2790 | 2790 | 135 |
| 519 | 20231023 | 105600 | 1016195655 | 2785 | 2785 | 2785 | 2785 | 151 |
| 520 | 20231023 | 105500 | 1015775120 | 2775 | 2785 | 2785 | 2775 | 2 |
| 521 | 20231023 | 105400 | 1015769560 | 2775 | 2780 | 2780 | 2775 | 1734 |
| 522 | 20231023 | 105300 | 1010951615 | 2780 | 2790 | 2790 | 2780 | 62 |
| 523 | 20231023 | 105200 | 1010778700 | 2790 | 2785 | 2790 | 2785 | 1249 |
| 524 | 20231023 | 105100 | 1007300230 | 2785 | 2790 | 2790 | 2785 | 101 |
| 525 | 20231023 | 105000 | 1007018445 | 2790 | 2790 | 2790 | 2785 | 210 |
| 526 | 20231023 | 104900 | 1006432550 | 2790 | 2795 | 2795 | 2790 | 784 |
| 527 | 20231023 | 104800 | 1004242295 | 2795 | 2795 | 2795 | 2795 | 0 |
| 528 | 20231023 | 104700 | 1004242295 | 2795 | 2790 | 2795 | 2790 | 1013 |
| 529 | 20231023 | 104600 | 1001415965 | 2785 | 2785 | 2785 | 2785 | 210 |
| 530 | 20231023 | 104500 | 1000831115 | 2790 | 2790 | 2790 | 2790 | 1 |
| 531 | 20231023 | 104400 | 1000828325 | 2790 | 2790 | 2790 | 2785 | 134 |
| 532 | 20231023 | 104300 | 1000454565 | 2795 | 2790 | 2795 | 2785 | 73 |
| 533 | 20231023 | 104200 | 1000251155 | 2800 | 2805 | 2805 | 2790 | 1017 |
| 534 | 20231023 | 104100 | 997405065 | 2780 | 2800 | 2820 | 2780 | 1988 |
| 535 | 20231023 | 104000 | 991848825 | 2800 | 2795 | 2800 | 2795 | 2640 |
| 536 | 20231023 | 103900 | 984462985 | 2795 | 2790 | 2795 | 2790 | 518 |
| 537 | 20231023 | 103800 | 983017760 | 2790 | 2790 | 2790 | 2785 | 2028 |
| 538 | 20231023 | 103700 | 977360890 | 2790 | 2785 | 2790 | 2785 | 1042 |
| 539 | 20231023 | 103600 | 974458305 | 2785 | 2785 | 2785 | 2785 | 83 |
| 540 | 20231023 | 103500 | 974227150 | 2785 | 2780 | 2785 | 2780 | 1105 |
| 541 | 20231023 | 103400 | 971155240 | 2780 | 2775 | 2780 | 2775 | 346 |
| 542 | 20231023 | 103300 | 970194475 | 2775 | 2770 | 2775 | 2770 | 1432 |
| 543 | 20231023 | 103200 | 966227285 | 2770 | 2770 | 2770 | 2770 | 210 |
| 544 | 20231023 | 103100 | 965645585 | 2760 | 2760 | 2760 | 2760 | 0 |
| 545 | 20231023 | 103000 | 965645585 | 2760 | 2765 | 2770 | 2760 | 158 |
| 546 | 20231023 | 102900 | 965208720 | 2765 | 2765 | 2765 | 2765 | 1116 |
| 547 | 20231023 | 102800 | 962122980 | 2760 | 2760 | 2760 | 2760 | 860 |
| 548 | 20231023 | 102700 | 959749380 | 2760 | 2760 | 2760 | 2760 | 500 |
| 549 | 20231023 | 102600 | 958369380 | 2760 | 2760 | 2760 | 2760 | 18 |
| 550 | 20231023 | 102500 | 958319700 | 2760 | 2760 | 2760 | 2760 | 181 |
| 551 | 20231023 | 102400 | 957820140 | 2760 | 2760 | 2760 | 2760 | 1245 |
| 552 | 20231023 | 102300 | 954383940 | 2760 | 2755 | 2760 | 2755 | 54 |
| 553 | 20231023 | 102200 | 954234920 | 2760 | 2750 | 2760 | 2750 | 3889 |
| 554 | 20231023 | 102100 | 943530160 | 2745 | 2745 | 2750 | 2740 | 162 |
| 555 | 20231023 | 102000 | 943085665 | 2750 | 2750 | 2750 | 2750 | 100 |
| 556 | 20231023 | 101900 | 942810665 | 2750 | 2755 | 2755 | 2740 | 642 |
| 557 | 20231023 | 101800 | 941047755 | 2755 | 2740 | 2760 | 2740 | 186 |
| 558 | 20231023 | 101700 | 940536505 | 2740 | 2740 | 2740 | 2740 | 0 |
| 559 | 20231023 | 101600 | 940536505 | 2740 | 2745 | 2755 | 2730 | 24569 |
| 560 | 20231023 | 101500 | 873167265 | 2745 | 2770 | 2770 | 2745 | 3683 |
| 561 | 20231023 | 101400 | 863018460 | 2770 | 2755 | 2770 | 2755 | 4516 |
| 562 | 20231023 | 101300 | 850529940 | 2750 | 2745 | 2755 | 2745 | 862 |
| 563 | 20231023 | 101200 | 848159830 | 2745 | 2740 | 2745 | 2740 | 621 |
| 564 | 20231023 | 101100 | 846455790 | 2740 | 2745 | 2745 | 2740 | 3758 |
| 565 | 20231023 | 101000 | 836155080 | 2745 | 2745 | 2750 | 2740 | 2138 |
| 566 | 20231023 | 100900 | 830281180 | 2750 | 2745 | 2750 | 2740 | 293 |
| 567 | 20231023 | 100800 | 829478100 | 2750 | 2745 | 2760 | 2745 | 32 |
| 568 | 20231023 | 100700 | 829390190 | 2745 | 2740 | 2745 | 2740 | 476 |
| 569 | 20231023 | 100600 | 828085195 | 2740 | 2735 | 2740 | 2730 | 2120 |
| 570 | 20231023 | 100500 | 822291890 | 2740 | 2745 | 2745 | 2740 | 1876 |
| 571 | 20231023 | 100400 | 817147070 | 2745 | 2745 | 2755 | 2740 | 3278 |
| 572 | 20231023 | 100300 | 808148760 | 2745 | 2765 | 2765 | 2745 | 1819 |
| 573 | 20231023 | 100200 | 803148815 | 2760 | 2785 | 2785 | 2720 | 13174 |
| 574 | 20231023 | 100100 | 767046335 | 2765 | 2795 | 2795 | 2745 | 35165 |
| 575 | 20231023 | 100000 | 669757970 | 2800 | 2820 | 2820 | 2800 | 8348 |
| 576 | 20231023 | 095900 | 646362505 | 2810 | 2815 | 2820 | 2810 | 1155 |
| 577 | 20231023 | 095800 | 643113475 | 2815 | 2815 | 2815 | 2815 | 1066 |
| 578 | 20231023 | 095700 | 640112685 | 2805 | 2815 | 2815 | 2805 | 362 |
| 579 | 20231023 | 095600 | 639096245 | 2805 | 2810 | 2820 | 2805 | 2985 |
| 580 | 20231023 | 095500 | 630714940 | 2810 | 2810 | 2825 | 2810 | 1027 |
| 581 | 20231023 | 095400 | 627828810 | 2800 | 2810 | 2825 | 2790 | 6783 |
| 582 | 20231023 | 095300 | 608850900 | 2810 | 2810 | 2810 | 2800 | 705 |
| 583 | 20231023 | 095200 | 606869880 | 2790 | 2810 | 2810 | 2790 | 9154 |
| 584 | 20231023 | 095100 | 581241190 | 2810 | 2795 | 2810 | 2795 | 4070 |
| 585 | 20231023 | 095000 | 569837615 | 2800 | 2820 | 2820 | 2795 | 14223 |
| 586 | 20231023 | 094900 | 529962020 | 2820 | 2805 | 2820 | 2805 | 1083 |
| 587 | 20231023 | 094800 | 526920965 | 2800 | 2825 | 2825 | 2800 | 21082 |
| 588 | 20231023 | 094700 | 467705790 | 2825 | 2830 | 2830 | 2820 | 9361 |
| 589 | 20231023 | 094600 | 441279420 | 2830 | 2815 | 2830 | 2815 | 11151 |
| 590 | 20231023 | 094500 | 409883390 | 2820 | 2840 | 2840 | 2820 | 20391 |
| 591 | 20231023 | 094400 | 352251075 | 2840 | 2850 | 2850 | 2835 | 437 |
| 592 | 20231023 | 094300 | 351009920 | 2845 | 2850 | 2855 | 2845 | 505 |
| 593 | 20231023 | 094200 | 349569170 | 2855 | 2855 | 2855 | 2855 | 524 |
| 594 | 20231023 | 094100 | 348073150 | 2855 | 2855 | 2855 | 2855 | 508 |
| 595 | 20231023 | 094000 | 346622810 | 2860 | 2845 | 2860 | 2845 | 3638 |
| 596 | 20231023 | 093900 | 336262755 | 2845 | 2840 | 2845 | 2840 | 166 |
| 597 | 20231023 | 093800 | 335791215 | 2845 | 2845 | 2845 | 2845 | 45 |
| 598 | 20231023 | 093700 | 335663190 | 2845 | 2845 | 2845 | 2840 | 28 |
| 599 | 20231023 | 093600 | 335583535 | 2845 | 2845 | 2850 | 2835 | 1511 |
| 600 | 20231023 | 093500 | 331293995 | 2840 | 2840 | 2840 | 2840 | 135 |
| 601 | 20231023 | 093400 | 330910595 | 2840 | 2840 | 2845 | 2825 | 3242 |
| 602 | 20231023 | 093300 | 321733335 | 2840 | 2830 | 2845 | 2830 | 1195 |
| 603 | 20231023 | 093200 | 318349440 | 2825 | 2820 | 2825 | 2820 | 446 |
| 604 | 20231023 | 093100 | 317091240 | 2830 | 2845 | 2845 | 2820 | 1243 |
| 605 | 20231023 | 093000 | 313575540 | 2820 | 2820 | 2820 | 2820 | 1806 |
| 606 | 20231023 | 092900 | 308482620 | 2820 | 2825 | 2825 | 2810 | 2144 |
| 607 | 20231023 | 092800 | 302433730 | 2825 | 2825 | 2825 | 2825 | 687 |
| 608 | 20231023 | 092700 | 300492955 | 2825 | 2835 | 2835 | 2825 | 2398 |
| 609 | 20231023 | 092600 | 293712915 | 2835 | 2840 | 2840 | 2835 | 2631 |
| 610 | 20231023 | 092500 | 286247365 | 2840 | 2840 | 2850 | 2840 | 854 |
| 611 | 20231023 | 092400 | 283821105 | 2840 | 2835 | 2840 | 2825 | 734 |
| 612 | 20231023 | 092300 | 281742895 | 2825 | 2830 | 2830 | 2805 | 15924 |
| 613 | 20231023 | 092200 | 236901545 | 2835 | 2870 | 2870 | 2830 | 5720 |
| 614 | 20231023 | 092100 | 220617410 | 2870 | 2870 | 2870 | 2870 | 251 |
| 615 | 20231023 | 092000 | 219897040 | 2870 | 2875 | 2875 | 2865 | 266 |
| 616 | 20231023 | 091900 | 219133675 | 2865 | 2865 | 2870 | 2860 | 1967 |
| 617 | 20231023 | 091800 | 213503975 | 2875 | 2885 | 2890 | 2870 | 591 |
| 618 | 20231023 | 091700 | 211804380 | 2890 | 2890 | 2890 | 2870 | 41 |
| 619 | 20231023 | 091600 | 211686090 | 2865 | 2895 | 2895 | 2865 | 5247 |
| 620 | 20231023 | 091500 | 196626130 | 2900 | 2900 | 2900 | 2900 | 565 |
| 621 | 20231023 | 091400 | 194987630 | 2900 | 2905 | 2905 | 2900 | 1619 |
| 622 | 20231023 | 091300 | 190291030 | 2905 | 2920 | 2920 | 2900 | 3066 |
| 623 | 20231023 | 091200 | 181361495 | 2930 | 2910 | 2930 | 2900 | 548 |
| 624 | 20231023 | 091100 | 179769485 | 2930 | 2880 | 2930 | 2880 | 5273 |
| 625 | 20231023 | 091000 | 164438330 | 2875 | 2905 | 2905 | 2875 | 42270 |
| 626 | 20231023 | 090900 | 42871365 | 2905 | 2905 | 2905 | 2905 | 0 |
| 627 | 20231023 | 090800 | 42871365 | 2905 | 2905 | 2905 | 2905 | 0 |
| 628 | 20231023 | 090700 | 42871365 | 2905 | 2905 | 2905 | 2905 | 952 |
| 629 | 20231023 | 090600 | 40105805 | 2935 | 2905 | 2935 | 2895 | 730 |
| 630 | 20231023 | 090500 | 37988630 | 2905 | 2940 | 2940 | 2905 | 1173 |
| 631 | 20231023 | 090400 | 34570235 | 2925 | 2920 | 2950 | 2920 | 2192 |
| 632 | 20231023 | 090300 | 28164110 | 2920 | 2910 | 2920 | 2910 | 463 |
| 633 | 20231023 | 090200 | 26815115 | 2905 | 2905 | 2905 | 2905 | 1634 |
| 634 | 20231023 | 090100 | 22068345 | 2900 | 2885 | 2900 | 2880 | 2009 |
| 635 | 20231023 | 090000 | 16273125 | 2875 | 2880 | 2885 | 2875 | 5549 |