29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 185100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 20714 |
| 3 | 20231023 | 185000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20231023 | 184900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20231023 | 184800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20231023 | 184700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20231023 | 184600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20231023 | 184500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20231023 | 184400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20231023 | 184300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20231023 | 184200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20231023 | 184100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20231023 | 184000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20231023 | 183900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20231023 | 183800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20231023 | 183700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20231023 | 183600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20231023 | 183500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20231023 | 183400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20231023 | 183300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20231023 | 183200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20231023 | 183100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20231023 | 183000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20231023 | 182900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20231023 | 182800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20231023 | 182700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20231023 | 182600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20231023 | 182500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20231023 | 182400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20231023 | 182300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20231023 | 182200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20231023 | 182100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 20714 |
| 33 | 20231023 | 182000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20231023 | 181900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20231023 | 181800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20231023 | 181700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20231023 | 181600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20231023 | 181500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20231023 | 181400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20231023 | 181300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20231023 | 181200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20231023 | 181100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20231023 | 181000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20231023 | 180900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20231023 | 180800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20231023 | 180700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20231023 | 180600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20231023 | 180500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20231023 | 180400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20231023 | 180300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20231023 | 180200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20231023 | 180100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20231023 | 180000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20231023 | 175900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20231023 | 175800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20231023 | 175700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20231023 | 175600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20231023 | 175500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20231023 | 175400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20231023 | 175300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20231023 | 175200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20231023 | 175100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 20714 |
| 63 | 20231023 | 175000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20231023 | 174900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20231023 | 174800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20231023 | 174700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20231023 | 174600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20231023 | 174500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20231023 | 174400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20231023 | 174300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20231023 | 174200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20231023 | 174100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20231023 | 174000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20231023 | 173900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20231023 | 173800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20231023 | 173700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20231023 | 173600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20231023 | 173500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20231023 | 173400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20231023 | 173300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20231023 | 173200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20231023 | 173100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20231023 | 173000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20231023 | 172900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20231023 | 172800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20231023 | 172700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20231023 | 172600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20231023 | 172500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20231023 | 172400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20231023 | 172300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20231023 | 172200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20231023 | 172100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 20714 |
| 93 | 20231023 | 172000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20231023 | 171900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20231023 | 171800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20231023 | 171700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20231023 | 171600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20231023 | 171500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20231023 | 171400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20231023 | 171300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20231023 | 171200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20231023 | 171100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20231023 | 171000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20231023 | 170900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20231023 | 170800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20231023 | 170700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20231023 | 170600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20231023 | 170500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20231023 | 170400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20231023 | 170300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20231023 | 170200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20231023 | 170100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20231023 | 170000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20231023 | 165900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20231023 | 165800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20231023 | 165700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20231023 | 165600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20231023 | 165500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20231023 | 165400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20231023 | 165300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20231023 | 165200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20231023 | 165100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 20714 |
| 123 | 20231023 | 165000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20231023 | 164900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20231023 | 164800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20231023 | 164700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20231023 | 164600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20231023 | 164500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20231023 | 164400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20231023 | 164300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20231023 | 164200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20231023 | 164100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20231023 | 164000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20231023 | 163900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20231023 | 163800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20231023 | 163700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20231023 | 163600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20231023 | 163500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20231023 | 163400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20231023 | 163300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20231023 | 163200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20231023 | 163100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20231023 | 163000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20231023 | 162900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20231023 | 162800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20231023 | 162700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20231023 | 162600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20231023 | 162500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20231023 | 162400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20231023 | 162300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20231023 | 162200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20231023 | 162100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 20714 |
| 153 | 20231023 | 162000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20231023 | 161900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20231023 | 161800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20231023 | 161700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20231023 | 161600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20231023 | 161500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20231023 | 161400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20231023 | 161300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20231023 | 161200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20231023 | 161100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20231023 | 161000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20231023 | 160900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20231023 | 160800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20231023 | 160700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20231023 | 160600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20231023 | 160500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20231023 | 160400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20231023 | 160300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20231023 | 160200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20231023 | 160100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20231023 | 160000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20231023 | 155900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20231023 | 155800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20231023 | 155700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20231023 | 155600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20231023 | 155500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20231023 | 155400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20231023 | 155300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20231023 | 155200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20231023 | 155100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 20714 |
| 183 | 20231023 | 155000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20231023 | 154900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20231023 | 154800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20231023 | 154700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20231023 | 154600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20231023 | 154500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20231023 | 154400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20231023 | 154300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20231023 | 154200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20231023 | 154100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20231023 | 154000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20231023 | 153900 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20231023 | 153800 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20231023 | 153700 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20231023 | 153600 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20231023 | 153500 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20231023 | 153400 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20231023 | 153300 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20231023 | 153200 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20231023 | 153100 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20231023 | 153000 | 5522187790 | 3730 | 3730 | 3730 | 3730 | 20714 |
| 204 | 20231023 | 152900 | 5444924570 | 3730 | 3730 | 3730 | 3730 | 0 |
| 205 | 20231023 | 152800 | 5444924570 | 3730 | 3730 | 3730 | 3730 | 0 |
| 206 | 20231023 | 152700 | 5444924570 | 3730 | 3730 | 3730 | 3730 | 0 |
| 207 | 20231023 | 152600 | 5444924570 | 3730 | 3730 | 3730 | 3730 | 0 |
| 208 | 20231023 | 152500 | 5444924570 | 3730 | 3730 | 3730 | 3730 | 0 |
| 209 | 20231023 | 152400 | 5444924570 | 3730 | 3730 | 3730 | 3730 | 0 |
| 210 | 20231023 | 152300 | 5444924570 | 3730 | 3730 | 3730 | 3730 | 0 |
| 211 | 20231023 | 152200 | 5444924570 | 3730 | 3730 | 3730 | 3730 | 0 |
| 212 | 20231023 | 152100 | 5444924570 | 3730 | 3730 | 3730 | 3730 | 0 |
| 213 | 20231023 | 152000 | 5444924570 | 3730 | 3730 | 3730 | 3730 | 0 |
| 214 | 20231023 | 151900 | 5444924570 | 3730 | 3720 | 3735 | 3710 | 12323 |
| 215 | 20231023 | 151800 | 5399111945 | 3725 | 3730 | 3730 | 3720 | 5805 |
| 216 | 20231023 | 151700 | 5377490545 | 3730 | 3735 | 3740 | 3730 | 1273 |
| 217 | 20231023 | 151600 | 5372741730 | 3740 | 3735 | 3740 | 3735 | 625 |
| 218 | 20231023 | 151500 | 5370407350 | 3735 | 3740 | 3740 | 3735 | 63 |
| 219 | 20231023 | 151400 | 5370172035 | 3735 | 3735 | 3735 | 3725 | 3753 |
| 220 | 20231023 | 151300 | 5356179120 | 3735 | 3735 | 3735 | 3735 | 1017 |
| 221 | 20231023 | 151200 | 5352380625 | 3735 | 3735 | 3735 | 3735 | 51 |
| 222 | 20231023 | 151100 | 5352190140 | 3735 | 3730 | 3735 | 3730 | 2641 |
| 223 | 20231023 | 151000 | 5342334765 | 3730 | 3715 | 3730 | 3710 | 1822 |
| 224 | 20231023 | 150900 | 5335554915 | 3715 | 3720 | 3730 | 3715 | 2102 |
| 225 | 20231023 | 150800 | 5327721425 | 3715 | 3715 | 3720 | 3710 | 1135 |
| 226 | 20231023 | 150700 | 5323505245 | 3720 | 3720 | 3720 | 3715 | 4057 |
| 227 | 20231023 | 150600 | 5308432925 | 3720 | 3720 | 3720 | 3715 | 766 |
| 228 | 20231023 | 150500 | 5305583435 | 3720 | 3730 | 3750 | 3710 | 1185 |
| 229 | 20231023 | 150400 | 5301156705 | 3730 | 3750 | 3750 | 3725 | 4497 |
| 230 | 20231023 | 150300 | 5284361675 | 3750 | 3710 | 3750 | 3710 | 8345 |
| 231 | 20231023 | 150200 | 5253178045 | 3710 | 3715 | 3720 | 3705 | 4262 |
| 232 | 20231023 | 150100 | 5237338355 | 3720 | 3695 | 3720 | 3695 | 1631 |
| 233 | 20231023 | 150000 | 5231307645 | 3695 | 3680 | 3705 | 3680 | 9141 |
| 234 | 20231023 | 145900 | 5197576250 | 3690 | 3690 | 3690 | 3690 | 75 |
| 235 | 20231023 | 145800 | 5197299500 | 3685 | 3690 | 3690 | 3660 | 5571 |
| 236 | 20231023 | 145700 | 5176808535 | 3690 | 3685 | 3690 | 3675 | 1928 |
| 237 | 20231023 | 145600 | 5169710240 | 3685 | 3685 | 3690 | 3655 | 7461 |
| 238 | 20231023 | 145500 | 5142321790 | 3685 | 3685 | 3695 | 3640 | 33696 |
| 239 | 20231023 | 145400 | 5019267955 | 3685 | 3685 | 3695 | 3675 | 3539 |
| 240 | 20231023 | 145300 | 5006235365 | 3685 | 3725 | 3730 | 3680 | 17655 |
| 241 | 20231023 | 145200 | 4940921545 | 3705 | 3725 | 3725 | 3705 | 4 |
| 242 | 20231023 | 145100 | 4940906685 | 3700 | 3705 | 3730 | 3700 | 1095 |
| 243 | 20231023 | 145000 | 4936851590 | 3695 | 3715 | 3720 | 3690 | 8664 |
| 244 | 20231023 | 144900 | 4904797560 | 3710 | 3720 | 3725 | 3710 | 8026 |
| 245 | 20231023 | 144800 | 4874948185 | 3725 | 3720 | 3745 | 3715 | 1981 |
| 246 | 20231023 | 144700 | 4867573715 | 3710 | 3730 | 3730 | 3710 | 8714 |
| 247 | 20231023 | 144600 | 4835176100 | 3725 | 3740 | 3755 | 3725 | 11840 |
| 248 | 20231023 | 144500 | 4790968305 | 3740 | 3745 | 3750 | 3740 | 4225 |
| 249 | 20231023 | 144400 | 4775152260 | 3745 | 3750 | 3755 | 3745 | 2954 |
| 250 | 20231023 | 144300 | 4764075590 | 3755 | 3755 | 3755 | 3750 | 7540 |
| 251 | 20231023 | 144200 | 4735771625 | 3755 | 3780 | 3780 | 3755 | 3833 |
| 252 | 20231023 | 144100 | 4721354530 | 3780 | 3770 | 3780 | 3770 | 1070 |
| 253 | 20231023 | 144000 | 4717316830 | 3775 | 3780 | 3785 | 3775 | 3930 |
| 254 | 20231023 | 143900 | 4702462255 | 3785 | 3780 | 3785 | 3780 | 2231 |
| 255 | 20231023 | 143800 | 4694026575 | 3780 | 3785 | 3785 | 3780 | 30 |
| 256 | 20231023 | 143700 | 4693913125 | 3780 | 3780 | 3780 | 3780 | 610 |
| 257 | 20231023 | 143600 | 4691607325 | 3790 | 3790 | 3790 | 3790 | 105 |
| 258 | 20231023 | 143500 | 4691209375 | 3790 | 3780 | 3790 | 3780 | 2435 |
| 259 | 20231023 | 143400 | 4681992705 | 3800 | 3800 | 3800 | 3780 | 149 |
| 260 | 20231023 | 143300 | 4681428675 | 3790 | 3790 | 3790 | 3790 | 300 |
| 261 | 20231023 | 143200 | 4680291675 | 3790 | 3790 | 3790 | 3790 | 3 |
| 262 | 20231023 | 143100 | 4680280305 | 3795 | 3785 | 3795 | 3785 | 462 |
| 263 | 20231023 | 143000 | 4678527725 | 3780 | 3775 | 3780 | 3770 | 1267 |
| 264 | 20231023 | 142900 | 4673745275 | 3775 | 3775 | 3780 | 3775 | 437 |
| 265 | 20231023 | 142800 | 4672095195 | 3770 | 3785 | 3785 | 3770 | 2187 |
| 266 | 20231023 | 142700 | 4663838170 | 3785 | 3770 | 3785 | 3770 | 1567 |
| 267 | 20231023 | 142600 | 4657915070 | 3770 | 3780 | 3780 | 3770 | 1332 |
| 268 | 20231023 | 142500 | 4652890090 | 3780 | 3790 | 3790 | 3780 | 3069 |
| 269 | 20231023 | 142400 | 4641282510 | 3785 | 3810 | 3820 | 3785 | 15743 |
| 270 | 20231023 | 142300 | 4581437415 | 3810 | 3815 | 3830 | 3810 | 6105 |
| 271 | 20231023 | 142200 | 4558143895 | 3815 | 3840 | 3840 | 3815 | 10039 |
| 272 | 20231023 | 142100 | 4519764065 | 3835 | 3845 | 3845 | 3830 | 5722 |
| 273 | 20231023 | 142000 | 4497811960 | 3840 | 3850 | 3850 | 3835 | 1264 |
| 274 | 20231023 | 141900 | 4492960165 | 3835 | 3855 | 3855 | 3835 | 3248 |
| 275 | 20231023 | 141800 | 4480444185 | 3835 | 3860 | 3860 | 3835 | 1484 |
| 276 | 20231023 | 141700 | 4474736900 | 3840 | 3850 | 3870 | 3835 | 5755 |
| 277 | 20231023 | 141600 | 4452591430 | 3840 | 3875 | 3875 | 3840 | 7102 |
| 278 | 20231023 | 141500 | 4425226905 | 3860 | 3820 | 3885 | 3820 | 12978 |
| 279 | 20231023 | 141400 | 4375236080 | 3820 | 3830 | 3830 | 3820 | 3599 |
| 280 | 20231023 | 141300 | 4361479510 | 3830 | 3830 | 3830 | 3830 | 859 |
| 281 | 20231023 | 141200 | 4358189540 | 3830 | 3850 | 3850 | 3830 | 2765 |
| 282 | 20231023 | 141100 | 4347586955 | 3850 | 3850 | 3850 | 3850 | 58 |
| 283 | 20231023 | 141000 | 4347363655 | 3845 | 3850 | 3850 | 3845 | 4 |
| 284 | 20231023 | 140900 | 4347348265 | 3850 | 3850 | 3850 | 3850 | 421 |
| 285 | 20231023 | 140800 | 4345727415 | 3850 | 3850 | 3850 | 3850 | 1500 |
| 286 | 20231023 | 140700 | 4339952415 | 3850 | 3855 | 3855 | 3850 | 269 |
| 287 | 20231023 | 140600 | 4338915615 | 3855 | 3855 | 3855 | 3855 | 853 |
| 288 | 20231023 | 140500 | 4335627300 | 3850 | 3850 | 3850 | 3850 | 300 |
| 289 | 20231023 | 140400 | 4334472300 | 3850 | 3850 | 3850 | 3850 | 794 |
| 290 | 20231023 | 140300 | 4331415400 | 3845 | 3840 | 3845 | 3840 | 108 |
| 291 | 20231023 | 140200 | 4331000610 | 3840 | 3845 | 3845 | 3840 | 319 |
| 292 | 20231023 | 140100 | 4329775640 | 3845 | 3850 | 3850 | 3845 | 1943 |
| 293 | 20231023 | 140000 | 4322304285 | 3850 | 3845 | 3850 | 3845 | 172 |
| 294 | 20231023 | 135900 | 4321642935 | 3845 | 3845 | 3850 | 3845 | 1904 |
| 295 | 20231023 | 135800 | 4314321780 | 3845 | 3840 | 3845 | 3830 | 578 |
| 296 | 20231023 | 135700 | 4312102910 | 3835 | 3830 | 3835 | 3830 | 1070 |
| 297 | 20231023 | 135600 | 4308000435 | 3830 | 3835 | 3835 | 3830 | 1892 |
| 298 | 20231023 | 135500 | 4300754070 | 3830 | 3830 | 3830 | 3830 | 2603 |
| 299 | 20231023 | 135400 | 4290784580 | 3835 | 3840 | 3840 | 3835 | 1434 |
| 300 | 20231023 | 135300 | 4285282750 | 3840 | 3835 | 3840 | 3835 | 1345 |
| 301 | 20231023 | 135200 | 4280119675 | 3835 | 3825 | 3835 | 3825 | 2062 |
| 302 | 20231023 | 135100 | 4272231165 | 3825 | 3840 | 3840 | 3825 | 7635 |
| 303 | 20231023 | 135000 | 4243015990 | 3840 | 3840 | 3840 | 3835 | 918 |
| 304 | 20231023 | 134900 | 4239494545 | 3840 | 3835 | 3840 | 3835 | 201 |
| 305 | 20231023 | 134800 | 4238723650 | 3830 | 3830 | 3835 | 3830 | 1240 |
| 306 | 20231023 | 134700 | 4233974445 | 3830 | 3835 | 3840 | 3825 | 4658 |
| 307 | 20231023 | 134600 | 4216124330 | 3835 | 3850 | 3850 | 3835 | 26004 |
| 308 | 20231023 | 134500 | 4116186150 | 3850 | 3855 | 3855 | 3850 | 36 |
| 309 | 20231023 | 134400 | 4116047495 | 3855 | 3850 | 3855 | 3850 | 674 |
| 310 | 20231023 | 134300 | 4113450600 | 3855 | 3865 | 3870 | 3855 | 5408 |
| 311 | 20231023 | 134200 | 4092585345 | 3865 | 3870 | 3870 | 3865 | 1004 |
| 312 | 20231023 | 134100 | 4088700240 | 3870 | 3870 | 3870 | 3870 | 203 |
| 313 | 20231023 | 134000 | 4087914630 | 3870 | 3870 | 3875 | 3865 | 6817 |
| 314 | 20231023 | 133900 | 4061557110 | 3885 | 3885 | 3885 | 3885 | 1 |
| 315 | 20231023 | 133800 | 4061553225 | 3870 | 3870 | 3870 | 3870 | 1100 |
| 316 | 20231023 | 133700 | 4057296225 | 3870 | 3875 | 3875 | 3870 | 4879 |
| 317 | 20231023 | 133600 | 4038401675 | 3875 | 3885 | 3885 | 3875 | 2988 |
| 318 | 20231023 | 133500 | 4026802430 | 3885 | 3890 | 3890 | 3885 | 1348 |
| 319 | 20231023 | 133400 | 4021558775 | 3890 | 3910 | 3910 | 3890 | 2944 |
| 320 | 20231023 | 133300 | 4010089180 | 3900 | 3910 | 3910 | 3900 | 1036 |
| 321 | 20231023 | 133200 | 4006040990 | 3900 | 3900 | 3900 | 3900 | 200 |
| 322 | 20231023 | 133100 | 4005260990 | 3900 | 3905 | 3910 | 3900 | 3397 |
| 323 | 20231023 | 133000 | 3992003100 | 3905 | 3905 | 3905 | 3900 | 2386 |
| 324 | 20231023 | 132900 | 3982686265 | 3900 | 3900 | 3900 | 3900 | 1261 |
| 325 | 20231023 | 132800 | 3977768365 | 3900 | 3895 | 3900 | 3895 | 1745 |
| 326 | 20231023 | 132700 | 3970966130 | 3895 | 3900 | 3900 | 3895 | 1533 |
| 327 | 20231023 | 132600 | 3964995050 | 3900 | 3890 | 3900 | 3890 | 837 |
| 328 | 20231023 | 132500 | 3961735430 | 3890 | 3890 | 3890 | 3890 | 0 |
| 329 | 20231023 | 132400 | 3961735430 | 3890 | 3890 | 3890 | 3890 | 361 |
| 330 | 20231023 | 132300 | 3960331140 | 3890 | 3890 | 3895 | 3890 | 852 |
| 331 | 20231023 | 132200 | 3957016090 | 3890 | 3895 | 3895 | 3890 | 12 |
| 332 | 20231023 | 132100 | 3956969405 | 3890 | 3890 | 3890 | 3890 | 725 |
| 333 | 20231023 | 132000 | 3954149155 | 3880 | 3880 | 3890 | 3880 | 1153 |
| 334 | 20231023 | 131900 | 3949671700 | 3880 | 3885 | 3885 | 3880 | 1196 |
| 335 | 20231023 | 131800 | 3945026555 | 3885 | 3885 | 3885 | 3885 | 114 |
| 336 | 20231023 | 131700 | 3944583665 | 3885 | 3885 | 3885 | 3885 | 155 |
| 337 | 20231023 | 131600 | 3943981490 | 3880 | 3885 | 3885 | 3880 | 1241 |
| 338 | 20231023 | 131500 | 3939166310 | 3885 | 3885 | 3885 | 3885 | 3 |
| 339 | 20231023 | 131400 | 3939154655 | 3875 | 3875 | 3875 | 3875 | 460 |
| 340 | 20231023 | 131300 | 3937372155 | 3875 | 3875 | 3875 | 3875 | 0 |
| 341 | 20231023 | 131200 | 3937372155 | 3875 | 3885 | 3885 | 3875 | 4 |
| 342 | 20231023 | 131100 | 3937356625 | 3875 | 3875 | 3875 | 3875 | 92 |
| 343 | 20231023 | 131000 | 3937000125 | 3885 | 3885 | 3885 | 3885 | 42 |
| 344 | 20231023 | 130900 | 3936836955 | 3885 | 3880 | 3885 | 3880 | 981 |
| 345 | 20231023 | 130800 | 3933027900 | 3875 | 3875 | 3875 | 3875 | 256 |
| 346 | 20231023 | 130700 | 3932035900 | 3875 | 3875 | 3875 | 3875 | 1624 |
| 347 | 20231023 | 130600 | 3925742900 | 3875 | 3875 | 3875 | 3875 | 216 |
| 348 | 20231023 | 130500 | 3924905900 | 3875 | 3875 | 3875 | 3875 | 80 |
| 349 | 20231023 | 130400 | 3924595900 | 3875 | 3875 | 3875 | 3870 | 6565 |
| 350 | 20231023 | 130300 | 3899173355 | 3880 | 3880 | 3880 | 3875 | 2030 |
| 351 | 20231023 | 130200 | 3891306885 | 3880 | 3880 | 3880 | 3875 | 26 |
| 352 | 20231023 | 130100 | 3891206010 | 3880 | 3880 | 3880 | 3880 | 0 |
| 353 | 20231023 | 130000 | 3891206010 | 3880 | 3880 | 3880 | 3880 | 1 |
| 354 | 20231023 | 125900 | 3891202130 | 3880 | 3875 | 3880 | 3875 | 1134 |
| 355 | 20231023 | 125800 | 3886802710 | 3875 | 3885 | 3885 | 3875 | 3137 |
| 356 | 20231023 | 125700 | 3874641195 | 3880 | 3885 | 3885 | 3880 | 1623 |
| 357 | 20231023 | 125600 | 3868343695 | 3890 | 3885 | 3890 | 3885 | 31 |
| 358 | 20231023 | 125500 | 3868223255 | 3885 | 3885 | 3885 | 3885 | 1100 |
| 359 | 20231023 | 125400 | 3863949755 | 3885 | 3885 | 3885 | 3885 | 116 |
| 360 | 20231023 | 125300 | 3863499095 | 3890 | 3885 | 3890 | 3885 | 1018 |
| 361 | 20231023 | 125200 | 3859539080 | 3885 | 3885 | 3890 | 3885 | 450 |
| 362 | 20231023 | 125100 | 3857790155 | 3885 | 3885 | 3890 | 3885 | 101 |
| 363 | 20231023 | 125000 | 3857397550 | 3890 | 3900 | 3900 | 3890 | 908 |
| 364 | 20231023 | 124900 | 3853859420 | 3895 | 3885 | 3895 | 3885 | 3401 |
| 365 | 20231023 | 124800 | 3840621485 | 3885 | 3880 | 3885 | 3880 | 1440 |
| 366 | 20231023 | 124700 | 3835033600 | 3875 | 3880 | 3880 | 3875 | 176 |
| 367 | 20231023 | 124600 | 3834350725 | 3880 | 3885 | 3885 | 3880 | 400 |
| 368 | 20231023 | 124500 | 3832798715 | 3880 | 3880 | 3880 | 3880 | 0 |
| 369 | 20231023 | 124400 | 3832798715 | 3880 | 3885 | 3885 | 3880 | 89 |
| 370 | 20231023 | 124300 | 3832453375 | 3885 | 3880 | 3885 | 3875 | 1082 |
| 371 | 20231023 | 124200 | 3828254265 | 3885 | 3885 | 3885 | 3885 | 56 |
| 372 | 20231023 | 124100 | 3828036705 | 3890 | 3885 | 3890 | 3885 | 91 |
| 373 | 20231023 | 124000 | 3827683160 | 3885 | 3885 | 3885 | 3885 | 76 |
| 374 | 20231023 | 123900 | 3827387900 | 3885 | 3885 | 3885 | 3885 | 29 |
| 375 | 20231023 | 123800 | 3827275235 | 3885 | 3885 | 3885 | 3880 | 550 |
| 376 | 20231023 | 123700 | 3825138495 | 3880 | 3885 | 3885 | 3880 | 649 |
| 377 | 20231023 | 123600 | 3822617160 | 3880 | 3880 | 3880 | 3880 | 203 |
| 378 | 20231023 | 123500 | 3821829520 | 3885 | 3875 | 3885 | 3875 | 564 |
| 379 | 20231023 | 123400 | 3819638725 | 3875 | 3880 | 3880 | 3870 | 10881 |
| 380 | 20231023 | 123300 | 3777473000 | 3880 | 3880 | 3880 | 3875 | 1102 |
| 381 | 20231023 | 123200 | 3773197620 | 3875 | 3880 | 3880 | 3875 | 1222 |
| 382 | 20231023 | 123100 | 3768461265 | 3880 | 3880 | 3880 | 3880 | 1944 |
| 383 | 20231023 | 123000 | 3760918545 | 3880 | 3880 | 3880 | 3880 | 97 |
| 384 | 20231023 | 122900 | 3760542185 | 3880 | 3880 | 3880 | 3880 | 1282 |
| 385 | 20231023 | 122800 | 3755568025 | 3880 | 3880 | 3880 | 3880 | 650 |
| 386 | 20231023 | 122700 | 3753046025 | 3880 | 3880 | 3880 | 3880 | 2214 |
| 387 | 20231023 | 122600 | 3744455705 | 3880 | 3880 | 3885 | 3880 | 37 |
| 388 | 20231023 | 122500 | 3744312135 | 3880 | 3880 | 3880 | 3880 | 16 |
| 389 | 20231023 | 122400 | 3744250055 | 3875 | 3875 | 3875 | 3875 | 1 |
| 390 | 20231023 | 122300 | 3744246180 | 3875 | 3885 | 3890 | 3875 | 1888 |
| 391 | 20231023 | 122200 | 3736920580 | 3895 | 3895 | 3895 | 3885 | 18 |
| 392 | 20231023 | 122100 | 3736850480 | 3895 | 3890 | 3895 | 3885 | 1245 |
| 393 | 20231023 | 122000 | 3732011645 | 3890 | 3890 | 3890 | 3885 | 266 |
| 394 | 20231023 | 121900 | 3730978150 | 3895 | 3900 | 3900 | 3895 | 2 |
| 395 | 20231023 | 121800 | 3730970355 | 3895 | 3895 | 3895 | 3895 | 0 |
| 396 | 20231023 | 121700 | 3730970355 | 3895 | 3890 | 3895 | 3890 | 286 |
| 397 | 20231023 | 121600 | 3729856885 | 3880 | 3885 | 3885 | 3880 | 1246 |
| 398 | 20231023 | 121500 | 3725020050 | 3880 | 3880 | 3880 | 3880 | 1100 |
| 399 | 20231023 | 121400 | 3720752050 | 3880 | 3880 | 3895 | 3880 | 51 |
| 400 | 20231023 | 121300 | 3720554155 | 3880 | 3880 | 3880 | 3880 | 327 |
| 401 | 20231023 | 121200 | 3719285395 | 3880 | 3880 | 3880 | 3880 | 1008 |
| 402 | 20231023 | 121100 | 3715374355 | 3890 | 3910 | 3910 | 3880 | 1189 |
| 403 | 20231023 | 121000 | 3710747315 | 3910 | 3910 | 3910 | 3910 | 0 |
| 404 | 20231023 | 120900 | 3710747315 | 3910 | 3895 | 3910 | 3885 | 665 |
| 405 | 20231023 | 120800 | 3708156190 | 3910 | 3895 | 3910 | 3895 | 731 |
| 406 | 20231023 | 120700 | 3705308345 | 3915 | 3900 | 3915 | 3890 | 5251 |
| 407 | 20231023 | 120600 | 3684814140 | 3890 | 3900 | 3900 | 3885 | 1296 |
| 408 | 20231023 | 120500 | 3679768820 | 3900 | 3900 | 3900 | 3900 | 0 |
| 409 | 20231023 | 120400 | 3679768820 | 3900 | 3890 | 3900 | 3880 | 322 |
| 410 | 20231023 | 120300 | 3678517585 | 3880 | 3880 | 3885 | 3875 | 3779 |
| 411 | 20231023 | 120200 | 3663857580 | 3885 | 3885 | 3885 | 3880 | 1872 |
| 412 | 20231023 | 120100 | 3656593260 | 3880 | 3890 | 3895 | 3880 | 2075 |
| 413 | 20231023 | 120000 | 3648538095 | 3895 | 3890 | 3895 | 3885 | 86 |
| 414 | 20231023 | 115900 | 3648203370 | 3890 | 3895 | 3895 | 3890 | 727 |
| 415 | 20231023 | 115800 | 3645374845 | 3890 | 3900 | 3900 | 3890 | 549 |
| 416 | 20231023 | 115700 | 3643238250 | 3900 | 3915 | 3915 | 3900 | 401 |
| 417 | 20231023 | 115600 | 3641673000 | 3915 | 3900 | 3915 | 3900 | 2411 |
| 418 | 20231023 | 115500 | 3632247530 | 3900 | 3885 | 3900 | 3885 | 1029 |
| 419 | 20231023 | 115400 | 3628235930 | 3875 | 3875 | 3875 | 3875 | 0 |
| 420 | 20231023 | 115300 | 3628235930 | 3875 | 3885 | 3885 | 3875 | 506 |
| 421 | 20231023 | 115200 | 3626273800 | 3900 | 3900 | 3900 | 3885 | 1385 |
| 422 | 20231023 | 115100 | 3620872465 | 3895 | 3895 | 3895 | 3895 | 1 |
| 423 | 20231023 | 115000 | 3620868570 | 3895 | 3900 | 3900 | 3880 | 3263 |
| 424 | 20231023 | 114900 | 3608158575 | 3895 | 3895 | 3895 | 3895 | 307 |
| 425 | 20231023 | 114800 | 3606962810 | 3895 | 3880 | 3895 | 3880 | 40 |
| 426 | 20231023 | 114700 | 3606807160 | 3875 | 3885 | 3900 | 3875 | 4367 |
| 427 | 20231023 | 114600 | 3589873240 | 3900 | 3890 | 3900 | 3880 | 2234 |
| 428 | 20231023 | 114500 | 3581186240 | 3900 | 3910 | 3910 | 3900 | 63 |
| 429 | 20231023 | 114400 | 3580940500 | 3910 | 3910 | 3910 | 3910 | 89 |
| 430 | 20231023 | 114300 | 3580592510 | 3910 | 3915 | 3915 | 3910 | 173 |
| 431 | 20231023 | 114200 | 3579915220 | 3915 | 3910 | 3915 | 3910 | 1081 |
| 432 | 20231023 | 114100 | 3575685360 | 3910 | 3900 | 3910 | 3895 | 4213 |
| 433 | 20231023 | 114000 | 3559258505 | 3890 | 3895 | 3895 | 3890 | 1164 |
| 434 | 20231023 | 113900 | 3554727270 | 3900 | 3905 | 3910 | 3900 | 4249 |
| 435 | 20231023 | 113800 | 3538121590 | 3905 | 3900 | 3910 | 3900 | 3716 |
| 436 | 20231023 | 113700 | 3523620710 | 3900 | 3895 | 3900 | 3895 | 696 |
| 437 | 20231023 | 113600 | 3520909430 | 3895 | 3885 | 3895 | 3885 | 466 |
| 438 | 20231023 | 113500 | 3519096020 | 3885 | 3885 | 3885 | 3875 | 1462 |
| 439 | 20231023 | 113400 | 3513422615 | 3885 | 3880 | 3890 | 3880 | 1322 |
| 440 | 20231023 | 113300 | 3508293215 | 3890 | 3880 | 3890 | 3870 | 2118 |
| 441 | 20231023 | 113200 | 3500091955 | 3890 | 3880 | 3890 | 3880 | 27 |
| 442 | 20231023 | 113100 | 3499987175 | 3875 | 3880 | 3890 | 3870 | 11615 |
| 443 | 20231023 | 113000 | 3455003615 | 3875 | 3880 | 3880 | 3875 | 2901 |
| 444 | 20231023 | 112900 | 3443756805 | 3880 | 3880 | 3880 | 3880 | 652 |
| 445 | 20231023 | 112800 | 3441227045 | 3880 | 3875 | 3880 | 3875 | 4561 |
| 446 | 20231023 | 112700 | 3423530570 | 3875 | 3880 | 3880 | 3870 | 2092 |
| 447 | 20231023 | 112600 | 3415425465 | 3880 | 3880 | 3880 | 3880 | 92 |
| 448 | 20231023 | 112500 | 3415068505 | 3875 | 3890 | 3890 | 3875 | 1836 |
| 449 | 20231023 | 112400 | 3407941110 | 3890 | 3880 | 3890 | 3880 | 4414 |
| 450 | 20231023 | 112300 | 3390803650 | 3880 | 3885 | 3885 | 3875 | 4470 |
| 451 | 20231023 | 112200 | 3373461675 | 3890 | 3890 | 3890 | 3890 | 1965 |
| 452 | 20231023 | 112100 | 3365817825 | 3885 | 3885 | 3885 | 3885 | 11 |
| 453 | 20231023 | 112000 | 3365775090 | 3890 | 3885 | 3900 | 3885 | 1166 |
| 454 | 20231023 | 111900 | 3361240380 | 3885 | 3890 | 3890 | 3885 | 98 |
| 455 | 20231023 | 111800 | 3360859185 | 3885 | 3885 | 3885 | 3885 | 1477 |
| 456 | 20231023 | 111700 | 3355121040 | 3885 | 3885 | 3900 | 3885 | 1080 |
| 457 | 20231023 | 111600 | 3350925225 | 3890 | 3900 | 3900 | 3890 | 3197 |
| 458 | 20231023 | 111500 | 3338476565 | 3900 | 3910 | 3910 | 3900 | 1616 |
| 459 | 20231023 | 111400 | 3332173665 | 3900 | 3905 | 3905 | 3900 | 1311 |
| 460 | 20231023 | 111300 | 3327058380 | 3905 | 3905 | 3910 | 3905 | 607 |
| 461 | 20231023 | 111200 | 3324687640 | 3905 | 3905 | 3905 | 3905 | 500 |
| 462 | 20231023 | 111100 | 3322735140 | 3895 | 3900 | 3900 | 3890 | 9223 |
| 463 | 20231023 | 111000 | 3286832390 | 3900 | 3900 | 3905 | 3900 | 1359 |
| 464 | 20231023 | 110900 | 3281530555 | 3910 | 3910 | 3910 | 3910 | 506 |
| 465 | 20231023 | 110800 | 3279552095 | 3900 | 3910 | 3910 | 3900 | 2449 |
| 466 | 20231023 | 110700 | 3269997655 | 3915 | 3915 | 3920 | 3915 | 4596 |
| 467 | 20231023 | 110600 | 3252003760 | 3915 | 3910 | 3915 | 3910 | 826 |
| 468 | 20231023 | 110500 | 3248772595 | 3905 | 3910 | 3910 | 3905 | 544 |
| 469 | 20231023 | 110400 | 3246647885 | 3910 | 3920 | 3920 | 3905 | 581 |
| 470 | 20231023 | 110300 | 3244372435 | 3915 | 3915 | 3920 | 3910 | 622 |
| 471 | 20231023 | 110200 | 3241937765 | 3915 | 3905 | 3920 | 3900 | 1841 |
| 472 | 20231023 | 110100 | 3234738615 | 3900 | 3890 | 3910 | 3885 | 4863 |
| 473 | 20231023 | 110000 | 3215797705 | 3900 | 3890 | 3900 | 3890 | 4 |
| 474 | 20231023 | 105900 | 3215782135 | 3890 | 3900 | 3900 | 3885 | 1117 |
| 475 | 20231023 | 105800 | 3211434490 | 3900 | 3905 | 3905 | 3900 | 759 |
| 476 | 20231023 | 105700 | 3208470615 | 3905 | 3900 | 3905 | 3900 | 612 |
| 477 | 20231023 | 105600 | 3206083255 | 3905 | 3910 | 3910 | 3900 | 66 |
| 478 | 20231023 | 105500 | 3205825830 | 3905 | 3900 | 3905 | 3900 | 745 |
| 479 | 20231023 | 105400 | 3202916650 | 3895 | 3895 | 3895 | 3890 | 3196 |
| 480 | 20231023 | 105300 | 3190482655 | 3890 | 3910 | 3910 | 3885 | 563 |
| 481 | 20231023 | 105200 | 3188287785 | 3895 | 3895 | 3895 | 3885 | 815 |
| 482 | 20231023 | 105100 | 3185117030 | 3895 | 3885 | 3895 | 3870 | 5501 |
| 483 | 20231023 | 105000 | 3163769235 | 3880 | 3895 | 3895 | 3880 | 1272 |
| 484 | 20231023 | 104900 | 3158822130 | 3895 | 3895 | 3895 | 3895 | 21 |
| 485 | 20231023 | 104800 | 3158740335 | 3890 | 3900 | 3900 | 3885 | 1183 |
| 486 | 20231023 | 104700 | 3154142250 | 3910 | 3890 | 3910 | 3890 | 2726 |
| 487 | 20231023 | 104600 | 3143513380 | 3890 | 3890 | 3890 | 3890 | 89 |
| 488 | 20231023 | 104500 | 3143167170 | 3895 | 3895 | 3895 | 3890 | 2105 |
| 489 | 20231023 | 104400 | 3134975220 | 3895 | 3900 | 3900 | 3885 | 9754 |
| 490 | 20231023 | 104300 | 3097009755 | 3900 | 3905 | 3905 | 3900 | 3001 |
| 491 | 20231023 | 104200 | 3085293350 | 3910 | 3905 | 3910 | 3905 | 515 |
| 492 | 20231023 | 104100 | 3083282225 | 3910 | 3910 | 3910 | 3905 | 2443 |
| 493 | 20231023 | 104000 | 3073739100 | 3910 | 3915 | 3915 | 3910 | 646 |
| 494 | 20231023 | 103900 | 3071212860 | 3920 | 3920 | 3920 | 3905 | 1253 |
| 495 | 20231023 | 103800 | 3066312060 | 3905 | 3905 | 3930 | 3900 | 3921 |
| 496 | 20231023 | 103700 | 3050982635 | 3905 | 3905 | 3920 | 3905 | 2461 |
| 497 | 20231023 | 103600 | 3041372405 | 3905 | 3910 | 3910 | 3905 | 252 |
| 498 | 20231023 | 103500 | 3040387200 | 3905 | 3920 | 3925 | 3905 | 3011 |
| 499 | 20231023 | 103400 | 3028595725 | 3915 | 3910 | 3915 | 3910 | 5019 |
| 500 | 20231023 | 103300 | 3008965440 | 3910 | 3925 | 3925 | 3910 | 4338 |
| 501 | 20231023 | 103200 | 2991994895 | 3925 | 3925 | 3925 | 3920 | 823 |
| 502 | 20231023 | 103100 | 2988764640 | 3925 | 3930 | 3935 | 3925 | 373 |
| 503 | 20231023 | 103000 | 2987298925 | 3930 | 3925 | 3935 | 3925 | 3197 |
| 504 | 20231023 | 102900 | 2974734925 | 3925 | 3925 | 3925 | 3920 | 4052 |
| 505 | 20231023 | 102800 | 2958850930 | 3915 | 3930 | 3935 | 3915 | 6766 |
| 506 | 20231023 | 102700 | 2932354000 | 3935 | 3925 | 3935 | 3920 | 2169 |
| 507 | 20231023 | 102600 | 2923846990 | 3925 | 3930 | 3930 | 3925 | 2049 |
| 508 | 20231023 | 102500 | 2915800830 | 3930 | 3935 | 3940 | 3930 | 3010 |
| 509 | 20231023 | 102400 | 2903950470 | 3940 | 3945 | 3945 | 3935 | 2010 |
| 510 | 20231023 | 102300 | 2896036625 | 3945 | 3935 | 3945 | 3925 | 5556 |
| 511 | 20231023 | 102200 | 2874179355 | 3930 | 3930 | 3930 | 3930 | 1535 |
| 512 | 20231023 | 102100 | 2868146805 | 3940 | 3920 | 3945 | 3920 | 3257 |
| 513 | 20231023 | 102000 | 2855356965 | 3925 | 3930 | 3940 | 3915 | 5639 |
| 514 | 20231023 | 101900 | 2833233965 | 3940 | 3940 | 3940 | 3925 | 1105 |
| 515 | 20231023 | 101800 | 2828889900 | 3940 | 3940 | 3950 | 3940 | 814 |
| 516 | 20231023 | 101700 | 2825681625 | 3940 | 3950 | 3960 | 3940 | 3396 |
| 517 | 20231023 | 101600 | 2812267900 | 3950 | 3935 | 3950 | 3925 | 4372 |
| 518 | 20231023 | 101500 | 2795061015 | 3935 | 3935 | 3945 | 3930 | 8068 |
| 519 | 20231023 | 101400 | 2763291150 | 3935 | 3940 | 3960 | 3935 | 11492 |
| 520 | 20231023 | 101300 | 2717954195 | 3940 | 3930 | 3950 | 3930 | 6162 |
| 521 | 20231023 | 101200 | 2693669775 | 3930 | 3925 | 3940 | 3920 | 4609 |
| 522 | 20231023 | 101100 | 2675584215 | 3925 | 3950 | 3955 | 3920 | 13222 |
| 523 | 20231023 | 101000 | 2623550405 | 3950 | 3935 | 3965 | 3935 | 28540 |
| 524 | 20231023 | 100900 | 2510773450 | 3935 | 3920 | 3940 | 3920 | 15463 |
| 525 | 20231023 | 100800 | 2449987965 | 3920 | 3915 | 3930 | 3905 | 30976 |
| 526 | 20231023 | 100700 | 2328603380 | 3915 | 3910 | 3915 | 3900 | 8180 |
| 527 | 20231023 | 100600 | 2296619960 | 3910 | 3915 | 3925 | 3905 | 3824 |
| 528 | 20231023 | 100500 | 2281654030 | 3915 | 3900 | 3925 | 3895 | 7523 |
| 529 | 20231023 | 100400 | 2252232015 | 3900 | 3915 | 3915 | 3895 | 10035 |
| 530 | 20231023 | 100300 | 2213035115 | 3920 | 3910 | 3930 | 3910 | 13562 |
| 531 | 20231023 | 100200 | 2159884800 | 3910 | 3905 | 3935 | 3900 | 47983 |
| 532 | 20231023 | 100100 | 1971979655 | 3915 | 3885 | 3930 | 3880 | 77246 |
| 533 | 20231023 | 100000 | 1670273275 | 3880 | 3860 | 3885 | 3860 | 7479 |
| 534 | 20231023 | 095900 | 1641276440 | 3870 | 3870 | 3870 | 3860 | 1357 |
| 535 | 20231023 | 095800 | 1636033590 | 3865 | 3890 | 3890 | 3865 | 6224 |
| 536 | 20231023 | 095700 | 1611921060 | 3880 | 3850 | 3895 | 3850 | 28835 |
| 537 | 20231023 | 095600 | 1500014405 | 3850 | 3875 | 3875 | 3850 | 10691 |
| 538 | 20231023 | 095500 | 1458650780 | 3870 | 3845 | 3870 | 3845 | 14016 |
| 539 | 20231023 | 095400 | 1404541145 | 3850 | 3850 | 3850 | 3845 | 252 |
| 540 | 20231023 | 095300 | 1403571520 | 3850 | 3835 | 3850 | 3835 | 2197 |
| 541 | 20231023 | 095200 | 1395117125 | 3845 | 3840 | 3845 | 3830 | 700 |
| 542 | 20231023 | 095100 | 1392430255 | 3845 | 3855 | 3855 | 3845 | 2979 |
| 543 | 20231023 | 095000 | 1380968900 | 3860 | 3840 | 3860 | 3830 | 8429 |
| 544 | 20231023 | 094900 | 1348605410 | 3840 | 3835 | 3845 | 3835 | 786 |
| 545 | 20231023 | 094800 | 1345588215 | 3840 | 3850 | 3865 | 3835 | 7191 |
| 546 | 20231023 | 094700 | 1317975995 | 3865 | 3860 | 3875 | 3860 | 4865 |
| 547 | 20231023 | 094600 | 1299150870 | 3860 | 3830 | 3860 | 3830 | 13372 |
| 548 | 20231023 | 094500 | 1247629070 | 3830 | 3830 | 3835 | 3825 | 2114 |
| 549 | 20231023 | 094400 | 1239536525 | 3830 | 3840 | 3850 | 3830 | 2984 |
| 550 | 20231023 | 094300 | 1228082295 | 3840 | 3840 | 3850 | 3830 | 6049 |
| 551 | 20231023 | 094200 | 1204873560 | 3845 | 3830 | 3850 | 3830 | 2581 |
| 552 | 20231023 | 094100 | 1194964305 | 3830 | 3815 | 3830 | 3810 | 2303 |
| 553 | 20231023 | 094000 | 1186160355 | 3820 | 3820 | 3825 | 3805 | 7199 |
| 554 | 20231023 | 093900 | 1158731735 | 3825 | 3830 | 3830 | 3820 | 524 |
| 555 | 20231023 | 093800 | 1156727170 | 3830 | 3835 | 3835 | 3830 | 574 |
| 556 | 20231023 | 093700 | 1154527175 | 3835 | 3825 | 3835 | 3825 | 1457 |
| 557 | 20231023 | 093600 | 1148940640 | 3825 | 3830 | 3835 | 3825 | 410 |
| 558 | 20231023 | 093500 | 1147371065 | 3835 | 3845 | 3845 | 3825 | 5494 |
| 559 | 20231023 | 093400 | 1126313140 | 3845 | 3850 | 3850 | 3840 | 1127 |
| 560 | 20231023 | 093300 | 1121983285 | 3850 | 3855 | 3855 | 3850 | 232 |
| 561 | 20231023 | 093200 | 1121090080 | 3860 | 3840 | 3860 | 3820 | 3976 |
| 562 | 20231023 | 093100 | 1105850755 | 3840 | 3870 | 3870 | 3835 | 1555 |
| 563 | 20231023 | 093000 | 1099865980 | 3870 | 3840 | 3870 | 3835 | 10494 |
| 564 | 20231023 | 092900 | 1059433105 | 3830 | 3835 | 3840 | 3825 | 2882 |
| 565 | 20231023 | 092800 | 1048395675 | 3830 | 3845 | 3845 | 3825 | 1784 |
| 566 | 20231023 | 092700 | 1041562265 | 3830 | 3840 | 3845 | 3830 | 1387 |
| 567 | 20231023 | 092600 | 1036245890 | 3845 | 3845 | 3850 | 3835 | 1621 |
| 568 | 20231023 | 092500 | 1030017970 | 3850 | 3845 | 3850 | 3845 | 802 |
| 569 | 20231023 | 092400 | 1026930405 | 3845 | 3840 | 3850 | 3840 | 1815 |
| 570 | 20231023 | 092300 | 1019951880 | 3845 | 3850 | 3855 | 3840 | 7039 |
| 571 | 20231023 | 092200 | 992870620 | 3855 | 3855 | 3865 | 3845 | 3815 |
| 572 | 20231023 | 092100 | 978153480 | 3860 | 3835 | 3870 | 3815 | 19477 |
| 573 | 20231023 | 092000 | 903187935 | 3835 | 3815 | 3840 | 3805 | 2764 |
| 574 | 20231023 | 091900 | 892605520 | 3815 | 3805 | 3815 | 3770 | 12734 |
| 575 | 20231023 | 091800 | 844319285 | 3810 | 3810 | 3815 | 3805 | 5284 |
| 576 | 20231023 | 091700 | 824187220 | 3810 | 3830 | 3845 | 3810 | 9459 |
| 577 | 20231023 | 091600 | 788035970 | 3845 | 3825 | 3855 | 3825 | 5664 |
| 578 | 20231023 | 091500 | 766322475 | 3825 | 3855 | 3855 | 3825 | 27276 |
| 579 | 20231023 | 091400 | 661652515 | 3855 | 3850 | 3870 | 3840 | 7994 |
| 580 | 20231023 | 091300 | 630876955 | 3850 | 3840 | 3895 | 3840 | 27489 |
| 581 | 20231023 | 091200 | 524542410 | 3845 | 3845 | 3860 | 3830 | 7517 |
| 582 | 20231023 | 091100 | 495648480 | 3855 | 3815 | 3855 | 3815 | 15659 |
| 583 | 20231023 | 091000 | 435455065 | 3810 | 3850 | 3850 | 3805 | 15204 |
| 584 | 20231023 | 090900 | 377286200 | 3850 | 3790 | 3860 | 3790 | 25004 |
| 585 | 20231023 | 090800 | 281305565 | 3790 | 3775 | 3790 | 3765 | 8733 |
| 586 | 20231023 | 090700 | 248294950 | 3775 | 3745 | 3785 | 3745 | 5364 |
| 587 | 20231023 | 090600 | 228094370 | 3750 | 3720 | 3750 | 3720 | 4674 |
| 588 | 20231023 | 090500 | 210630865 | 3720 | 3770 | 3770 | 3720 | 13243 |
| 589 | 20231023 | 090400 | 161210405 | 3770 | 3755 | 3780 | 3740 | 4518 |
| 590 | 20231023 | 090300 | 144225205 | 3740 | 3740 | 3755 | 3730 | 5228 |
| 591 | 20231023 | 090200 | 124691935 | 3740 | 3720 | 3740 | 3715 | 8211 |
| 592 | 20231023 | 090100 | 94123540 | 3720 | 3765 | 3765 | 3715 | 7153 |
| 593 | 20231023 | 090000 | 67443540 | 3730 | 3730 | 3780 | 3730 | 15911 |