30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 185500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 23214 |
| 3 | 20231023 | 185400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 4 | 20231023 | 185300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 5 | 20231023 | 185200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 6 | 20231023 | 185100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 7 | 20231023 | 185000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 8 | 20231023 | 184900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 9 | 20231023 | 184800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 10 | 20231023 | 184700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 11 | 20231023 | 184600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 12 | 20231023 | 184500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 13 | 20231023 | 184400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 14 | 20231023 | 184300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 15 | 20231023 | 184200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 16 | 20231023 | 184100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 17 | 20231023 | 184000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 18 | 20231023 | 183900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 19 | 20231023 | 183800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 20 | 20231023 | 183700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 21 | 20231023 | 183600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 22 | 20231023 | 183500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 23 | 20231023 | 183400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 24 | 20231023 | 183300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 25 | 20231023 | 183200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 26 | 20231023 | 183100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 27 | 20231023 | 183000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 28 | 20231023 | 182900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 29 | 20231023 | 182800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 30 | 20231023 | 182700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 31 | 20231023 | 182600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 32 | 20231023 | 182500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 23214 |
| 33 | 20231023 | 182400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 34 | 20231023 | 182300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 35 | 20231023 | 182200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 36 | 20231023 | 182100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 37 | 20231023 | 182000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 38 | 20231023 | 181900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 39 | 20231023 | 181800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 40 | 20231023 | 181700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 41 | 20231023 | 181600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 42 | 20231023 | 181500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 43 | 20231023 | 181400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 44 | 20231023 | 181300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 45 | 20231023 | 181200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 46 | 20231023 | 181100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 47 | 20231023 | 181000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 48 | 20231023 | 180900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 49 | 20231023 | 180800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 50 | 20231023 | 180700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 51 | 20231023 | 180600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 52 | 20231023 | 180500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 53 | 20231023 | 180400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 54 | 20231023 | 180300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 55 | 20231023 | 180200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 56 | 20231023 | 180100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 57 | 20231023 | 180000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 58 | 20231023 | 175900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 59 | 20231023 | 175800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 60 | 20231023 | 175700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 61 | 20231023 | 175600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 62 | 20231023 | 175500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 23214 |
| 63 | 20231023 | 175400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 64 | 20231023 | 175300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 65 | 20231023 | 175200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 66 | 20231023 | 175100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 67 | 20231023 | 175000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 68 | 20231023 | 174900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 69 | 20231023 | 174800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 70 | 20231023 | 174700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 71 | 20231023 | 174600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 72 | 20231023 | 174500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 73 | 20231023 | 174400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 74 | 20231023 | 174300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 75 | 20231023 | 174200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 76 | 20231023 | 174100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 77 | 20231023 | 174000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 78 | 20231023 | 173900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 79 | 20231023 | 173800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 80 | 20231023 | 173700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 81 | 20231023 | 173600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 82 | 20231023 | 173500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 83 | 20231023 | 173400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 84 | 20231023 | 173300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 85 | 20231023 | 173200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 86 | 20231023 | 173100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 87 | 20231023 | 173000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 88 | 20231023 | 172900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 89 | 20231023 | 172800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 90 | 20231023 | 172700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 91 | 20231023 | 172600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 92 | 20231023 | 172500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 23214 |
| 93 | 20231023 | 172400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 94 | 20231023 | 172300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 95 | 20231023 | 172200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 96 | 20231023 | 172100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 97 | 20231023 | 172000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 98 | 20231023 | 171900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 99 | 20231023 | 171800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 100 | 20231023 | 171700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 101 | 20231023 | 171600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 102 | 20231023 | 171500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 103 | 20231023 | 171400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 104 | 20231023 | 171300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 105 | 20231023 | 171200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 106 | 20231023 | 171100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 107 | 20231023 | 171000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 108 | 20231023 | 170900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 109 | 20231023 | 170800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 110 | 20231023 | 170700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 111 | 20231023 | 170600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 112 | 20231023 | 170500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 113 | 20231023 | 170400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 114 | 20231023 | 170300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 115 | 20231023 | 170200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 116 | 20231023 | 170100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 117 | 20231023 | 170000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 118 | 20231023 | 165900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 119 | 20231023 | 165800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 120 | 20231023 | 165700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 121 | 20231023 | 165600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 122 | 20231023 | 165500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 23214 |
| 123 | 20231023 | 165400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 124 | 20231023 | 165300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 125 | 20231023 | 165200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 126 | 20231023 | 165100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 127 | 20231023 | 165000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 128 | 20231023 | 164900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 129 | 20231023 | 164800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 130 | 20231023 | 164700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 131 | 20231023 | 164600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 132 | 20231023 | 164500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 133 | 20231023 | 164400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 134 | 20231023 | 164300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 135 | 20231023 | 164200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 136 | 20231023 | 164100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 137 | 20231023 | 164000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 138 | 20231023 | 163900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 139 | 20231023 | 163800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 140 | 20231023 | 163700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 141 | 20231023 | 163600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 142 | 20231023 | 163500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 143 | 20231023 | 163400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 144 | 20231023 | 163300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 145 | 20231023 | 163200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 146 | 20231023 | 163100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 147 | 20231023 | 163000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 148 | 20231023 | 162900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 149 | 20231023 | 162800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 150 | 20231023 | 162700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 151 | 20231023 | 162600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 152 | 20231023 | 162500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 23214 |
| 153 | 20231023 | 162400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 154 | 20231023 | 162300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 155 | 20231023 | 162200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 156 | 20231023 | 162100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 157 | 20231023 | 162000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 158 | 20231023 | 161900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 159 | 20231023 | 161800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 160 | 20231023 | 161700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 161 | 20231023 | 161600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 162 | 20231023 | 161500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 163 | 20231023 | 161400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 164 | 20231023 | 161300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 165 | 20231023 | 161200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 166 | 20231023 | 161100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 167 | 20231023 | 161000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 168 | 20231023 | 160900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 169 | 20231023 | 160800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 170 | 20231023 | 160700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 171 | 20231023 | 160600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 172 | 20231023 | 160500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 173 | 20231023 | 160400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 174 | 20231023 | 160300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 175 | 20231023 | 160200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 176 | 20231023 | 160100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 177 | 20231023 | 160000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 178 | 20231023 | 155900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 179 | 20231023 | 155800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 180 | 20231023 | 155700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 181 | 20231023 | 155600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 182 | 20231023 | 155500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 23214 |
| 183 | 20231023 | 155400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 184 | 20231023 | 155300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 185 | 20231023 | 155200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 186 | 20231023 | 155100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 187 | 20231023 | 155000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 188 | 20231023 | 154900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 189 | 20231023 | 154800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 190 | 20231023 | 154700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 191 | 20231023 | 154600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 192 | 20231023 | 154500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 193 | 20231023 | 154400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 194 | 20231023 | 154300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 195 | 20231023 | 154200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 196 | 20231023 | 154100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 197 | 20231023 | 154000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 198 | 20231023 | 153900 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 199 | 20231023 | 153800 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 200 | 20231023 | 153700 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 201 | 20231023 | 153600 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 202 | 20231023 | 153500 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 203 | 20231023 | 153400 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 204 | 20231023 | 153300 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 205 | 20231023 | 153200 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 206 | 20231023 | 153100 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 0 |
| 207 | 20231023 | 153000 | 5460029610 | 2705 | 2705 | 2705 | 2705 | 23214 |
| 208 | 20231023 | 152900 | 5397235740 | 2705 | 2705 | 2705 | 2705 | 0 |
| 209 | 20231023 | 152800 | 5397235740 | 2705 | 2705 | 2705 | 2705 | 0 |
| 210 | 20231023 | 152700 | 5397235740 | 2705 | 2705 | 2705 | 2705 | 0 |
| 211 | 20231023 | 152600 | 5397235740 | 2705 | 2705 | 2705 | 2705 | 0 |
| 212 | 20231023 | 152500 | 5397235740 | 2705 | 2705 | 2705 | 2705 | 0 |
| 213 | 20231023 | 152400 | 5397235740 | 2705 | 2705 | 2705 | 2705 | 0 |
| 214 | 20231023 | 152300 | 5397235740 | 2705 | 2705 | 2705 | 2705 | 0 |
| 215 | 20231023 | 152200 | 5397235740 | 2705 | 2705 | 2705 | 2705 | 0 |
| 216 | 20231023 | 152100 | 5397235740 | 2705 | 2705 | 2705 | 2705 | 0 |
| 217 | 20231023 | 152000 | 5397235740 | 2705 | 2705 | 2705 | 2705 | 0 |
| 218 | 20231023 | 151900 | 5397235740 | 2705 | 2715 | 2720 | 2705 | 11757 |
| 219 | 20231023 | 151800 | 5365372470 | 2720 | 2725 | 2725 | 2715 | 3215 |
| 220 | 20231023 | 151700 | 5356637660 | 2725 | 2715 | 2725 | 2715 | 1255 |
| 221 | 20231023 | 151600 | 5353223115 | 2715 | 2725 | 2725 | 2715 | 703 |
| 222 | 20231023 | 151500 | 5351314315 | 2720 | 2715 | 2725 | 2715 | 4085 |
| 223 | 20231023 | 151400 | 5340213105 | 2725 | 2720 | 2725 | 2715 | 4197 |
| 224 | 20231023 | 151300 | 5328818225 | 2725 | 2725 | 2730 | 2715 | 963 |
| 225 | 20231023 | 151200 | 5326194090 | 2715 | 2725 | 2725 | 2715 | 2470 |
| 226 | 20231023 | 151100 | 5319487160 | 2725 | 2720 | 2730 | 2720 | 18665 |
| 227 | 20231023 | 151000 | 5268622550 | 2725 | 2725 | 2730 | 2715 | 6106 |
| 228 | 20231023 | 150900 | 5252026055 | 2730 | 2730 | 2740 | 2725 | 3666 |
| 229 | 20231023 | 150800 | 5242022460 | 2735 | 2745 | 2745 | 2730 | 1803 |
| 230 | 20231023 | 150700 | 5237093675 | 2740 | 2745 | 2745 | 2730 | 4352 |
| 231 | 20231023 | 150600 | 5225175930 | 2745 | 2720 | 2745 | 2705 | 6469 |
| 232 | 20231023 | 150500 | 5207575780 | 2700 | 2715 | 2720 | 2685 | 6513 |
| 233 | 20231023 | 150400 | 5189971000 | 2710 | 2715 | 2720 | 2695 | 18278 |
| 234 | 20231023 | 150300 | 5140492585 | 2715 | 2745 | 2745 | 2700 | 23512 |
| 235 | 20231023 | 150200 | 5076697275 | 2730 | 2740 | 2750 | 2730 | 3270 |
| 236 | 20231023 | 150100 | 5067755215 | 2745 | 2755 | 2755 | 2740 | 4406 |
| 237 | 20231023 | 150000 | 5055678045 | 2745 | 2750 | 2760 | 2745 | 11099 |
| 238 | 20231023 | 145900 | 5025145940 | 2765 | 2765 | 2765 | 2750 | 6760 |
| 239 | 20231023 | 145800 | 5006527145 | 2755 | 2765 | 2770 | 2750 | 389 |
| 240 | 20231023 | 145700 | 5005454890 | 2755 | 2755 | 2770 | 2705 | 15701 |
| 241 | 20231023 | 145600 | 4962231655 | 2760 | 2790 | 2790 | 2745 | 19678 |
| 242 | 20231023 | 145500 | 4907706450 | 2790 | 2785 | 2795 | 2780 | 3672 |
| 243 | 20231023 | 145400 | 4897476170 | 2790 | 2795 | 2800 | 2785 | 4435 |
| 244 | 20231023 | 145300 | 4885100105 | 2800 | 2800 | 2800 | 2795 | 10703 |
| 245 | 20231023 | 145200 | 4855167080 | 2800 | 2805 | 2805 | 2795 | 133 |
| 246 | 20231023 | 145100 | 4854794695 | 2805 | 2800 | 2805 | 2800 | 352 |
| 247 | 20231023 | 145000 | 4853809065 | 2800 | 2805 | 2805 | 2800 | 591 |
| 248 | 20231023 | 144900 | 4852154035 | 2800 | 2800 | 2805 | 2800 | 355 |
| 249 | 20231023 | 144800 | 4851160015 | 2800 | 2800 | 2810 | 2800 | 9601 |
| 250 | 20231023 | 144700 | 4824274600 | 2810 | 2810 | 2815 | 2800 | 8030 |
| 251 | 20231023 | 144600 | 4801763885 | 2805 | 2805 | 2810 | 2805 | 6538 |
| 252 | 20231023 | 144500 | 4783419245 | 2810 | 2810 | 2810 | 2805 | 1243 |
| 253 | 20231023 | 144400 | 4779932315 | 2810 | 2805 | 2810 | 2805 | 8520 |
| 254 | 20231023 | 144300 | 4756021130 | 2810 | 2805 | 2810 | 2805 | 3887 |
| 255 | 20231023 | 144200 | 4745118055 | 2810 | 2805 | 2810 | 2805 | 748 |
| 256 | 20231023 | 144100 | 4743019890 | 2810 | 2810 | 2815 | 2805 | 2207 |
| 257 | 20231023 | 144000 | 4736823195 | 2810 | 2815 | 2820 | 2805 | 9109 |
| 258 | 20231023 | 143900 | 4711251930 | 2815 | 2810 | 2820 | 2810 | 756 |
| 259 | 20231023 | 143800 | 4709125780 | 2810 | 2830 | 2830 | 2810 | 6524 |
| 260 | 20231023 | 143700 | 4690740085 | 2830 | 2835 | 2840 | 2825 | 16219 |
| 261 | 20231023 | 143600 | 4644821485 | 2840 | 2835 | 2840 | 2835 | 135 |
| 262 | 20231023 | 143500 | 4644438380 | 2840 | 2840 | 2840 | 2835 | 1984 |
| 263 | 20231023 | 143400 | 4638813405 | 2835 | 2840 | 2840 | 2835 | 67 |
| 264 | 20231023 | 143300 | 4638623175 | 2840 | 2840 | 2840 | 2840 | 16 |
| 265 | 20231023 | 143200 | 4638577735 | 2840 | 2840 | 2840 | 2835 | 59 |
| 266 | 20231023 | 143100 | 4638410180 | 2835 | 2840 | 2840 | 2835 | 137 |
| 267 | 20231023 | 143000 | 4638021425 | 2840 | 2840 | 2840 | 2840 | 102 |
| 268 | 20231023 | 142900 | 4637731745 | 2840 | 2840 | 2840 | 2835 | 117 |
| 269 | 20231023 | 142800 | 4637399520 | 2840 | 2835 | 2840 | 2835 | 102 |
| 270 | 20231023 | 142700 | 4637110090 | 2840 | 2835 | 2840 | 2835 | 2003 |
| 271 | 20231023 | 142600 | 4631431570 | 2840 | 2840 | 2840 | 2835 | 2446 |
| 272 | 20231023 | 142500 | 4624496530 | 2840 | 2840 | 2840 | 2840 | 10 |
| 273 | 20231023 | 142400 | 4624468130 | 2840 | 2840 | 2840 | 2835 | 6097 |
| 274 | 20231023 | 142300 | 4607170075 | 2845 | 2845 | 2845 | 2845 | 3 |
| 275 | 20231023 | 142200 | 4607161540 | 2845 | 2840 | 2845 | 2840 | 18 |
| 276 | 20231023 | 142100 | 4607110390 | 2845 | 2840 | 2845 | 2840 | 818 |
| 277 | 20231023 | 142000 | 4604783290 | 2845 | 2845 | 2845 | 2840 | 1260 |
| 278 | 20231023 | 141900 | 4601203820 | 2845 | 2845 | 2845 | 2840 | 85 |
| 279 | 20231023 | 141800 | 4600962045 | 2845 | 2845 | 2845 | 2835 | 41 |
| 280 | 20231023 | 141700 | 4600845625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 281 | 20231023 | 141600 | 4600845625 | 2845 | 2830 | 2845 | 2830 | 3646 |
| 282 | 20231023 | 141500 | 4590519535 | 2835 | 2835 | 2835 | 2835 | 532 |
| 283 | 20231023 | 141400 | 4589011315 | 2835 | 2835 | 2835 | 2835 | 1656 |
| 284 | 20231023 | 141300 | 4584316555 | 2835 | 2835 | 2835 | 2835 | 10 |
| 285 | 20231023 | 141200 | 4584288205 | 2830 | 2830 | 2830 | 2830 | 100 |
| 286 | 20231023 | 141100 | 4584005205 | 2830 | 2835 | 2835 | 2830 | 202 |
| 287 | 20231023 | 141000 | 4583433535 | 2835 | 2830 | 2835 | 2830 | 260 |
| 288 | 20231023 | 140900 | 4582697235 | 2835 | 2835 | 2835 | 2835 | 1837 |
| 289 | 20231023 | 140800 | 4577489340 | 2840 | 2840 | 2840 | 2840 | 2 |
| 290 | 20231023 | 140700 | 4577483660 | 2840 | 2835 | 2840 | 2835 | 1419 |
| 291 | 20231023 | 140600 | 4573460765 | 2840 | 2840 | 2840 | 2840 | 2 |
| 292 | 20231023 | 140500 | 4573455085 | 2840 | 2835 | 2840 | 2835 | 1035 |
| 293 | 20231023 | 140400 | 4570520685 | 2840 | 2835 | 2840 | 2835 | 687 |
| 294 | 20231023 | 140300 | 4568572790 | 2835 | 2845 | 2845 | 2835 | 2598 |
| 295 | 20231023 | 140200 | 4561196155 | 2840 | 2840 | 2840 | 2840 | 742 |
| 296 | 20231023 | 140100 | 4559088875 | 2840 | 2840 | 2845 | 2840 | 1549 |
| 297 | 20231023 | 140000 | 4554689710 | 2845 | 2845 | 2845 | 2845 | 0 |
| 298 | 20231023 | 135900 | 4554689710 | 2845 | 2840 | 2845 | 2840 | 8 |
| 299 | 20231023 | 135800 | 4554666980 | 2845 | 2840 | 2845 | 2840 | 3002 |
| 300 | 20231023 | 135700 | 4546141290 | 2840 | 2845 | 2845 | 2840 | 124 |
| 301 | 20231023 | 135600 | 4545788810 | 2845 | 2850 | 2850 | 2845 | 102 |
| 302 | 20231023 | 135500 | 4545498120 | 2850 | 2850 | 2850 | 2850 | 9 |
| 303 | 20231023 | 135400 | 4545472470 | 2850 | 2850 | 2850 | 2850 | 300 |
| 304 | 20231023 | 135300 | 4544617470 | 2850 | 2850 | 2850 | 2850 | 5 |
| 305 | 20231023 | 135200 | 4544603220 | 2850 | 2850 | 2850 | 2850 | 0 |
| 306 | 20231023 | 135100 | 4544603220 | 2850 | 2850 | 2850 | 2850 | 2 |
| 307 | 20231023 | 135000 | 4544597520 | 2850 | 2850 | 2850 | 2850 | 211 |
| 308 | 20231023 | 134900 | 4543996170 | 2850 | 2845 | 2850 | 2845 | 345 |
| 309 | 20231023 | 134800 | 4543014625 | 2845 | 2845 | 2845 | 2845 | 325 |
| 310 | 20231023 | 134700 | 4542090000 | 2845 | 2855 | 2855 | 2845 | 6042 |
| 311 | 20231023 | 134600 | 4524900355 | 2855 | 2850 | 2855 | 2850 | 1093 |
| 312 | 20231023 | 134500 | 4521784840 | 2855 | 2855 | 2855 | 2855 | 1004 |
| 313 | 20231023 | 134400 | 4518918420 | 2855 | 2850 | 2855 | 2845 | 647 |
| 314 | 20231023 | 134300 | 4517074445 | 2855 | 2855 | 2855 | 2855 | 2 |
| 315 | 20231023 | 134200 | 4517068735 | 2845 | 2855 | 2855 | 2845 | 2459 |
| 316 | 20231023 | 134100 | 4510060540 | 2855 | 2850 | 2855 | 2850 | 402 |
| 317 | 20231023 | 134000 | 4508914830 | 2860 | 2860 | 2860 | 2860 | 0 |
| 318 | 20231023 | 133900 | 4508914830 | 2860 | 2860 | 2860 | 2860 | 14 |
| 319 | 20231023 | 133800 | 4508874790 | 2860 | 2860 | 2860 | 2860 | 23 |
| 320 | 20231023 | 133700 | 4508809010 | 2860 | 2860 | 2860 | 2850 | 229 |
| 321 | 20231023 | 133600 | 4508154295 | 2860 | 2855 | 2860 | 2855 | 55 |
| 322 | 20231023 | 133500 | 4507997245 | 2860 | 2860 | 2860 | 2860 | 1 |
| 323 | 20231023 | 133400 | 4507994385 | 2860 | 2860 | 2865 | 2855 | 2553 |
| 324 | 20231023 | 133300 | 4500703115 | 2865 | 2865 | 2865 | 2865 | 3 |
| 325 | 20231023 | 133200 | 4500694520 | 2865 | 2865 | 2865 | 2865 | 124 |
| 326 | 20231023 | 133100 | 4500339260 | 2865 | 2865 | 2865 | 2860 | 924 |
| 327 | 20231023 | 133000 | 4497696500 | 2865 | 2860 | 2865 | 2860 | 103 |
| 328 | 20231023 | 132900 | 4497401905 | 2865 | 2870 | 2870 | 2865 | 401 |
| 329 | 20231023 | 132800 | 4496252680 | 2870 | 2865 | 2870 | 2865 | 104 |
| 330 | 20231023 | 132700 | 4495954700 | 2870 | 2870 | 2870 | 2870 | 4 |
| 331 | 20231023 | 132600 | 4495943220 | 2870 | 2865 | 2870 | 2865 | 1005 |
| 332 | 20231023 | 132500 | 4493063870 | 2870 | 2870 | 2870 | 2865 | 2469 |
| 333 | 20231023 | 132400 | 4485978190 | 2870 | 2870 | 2870 | 2870 | 1 |
| 334 | 20231023 | 132300 | 4485975320 | 2870 | 2865 | 2870 | 2865 | 1292 |
| 335 | 20231023 | 132200 | 4482273705 | 2865 | 2865 | 2865 | 2860 | 356 |
| 336 | 20231023 | 132100 | 4481255515 | 2865 | 2865 | 2865 | 2865 | 105 |
| 337 | 20231023 | 132000 | 4480954690 | 2865 | 2865 | 2865 | 2865 | 0 |
| 338 | 20231023 | 131900 | 4480954690 | 2865 | 2865 | 2865 | 2865 | 410 |
| 339 | 20231023 | 131800 | 4479780040 | 2865 | 2865 | 2865 | 2865 | 3 |
| 340 | 20231023 | 131700 | 4479771445 | 2865 | 2865 | 2865 | 2865 | 238 |
| 341 | 20231023 | 131600 | 4479089575 | 2865 | 2860 | 2865 | 2860 | 1659 |
| 342 | 20231023 | 131500 | 4474344625 | 2860 | 2860 | 2860 | 2855 | 582 |
| 343 | 20231023 | 131400 | 4472680305 | 2855 | 2855 | 2855 | 2855 | 10 |
| 344 | 20231023 | 131300 | 4472651755 | 2855 | 2855 | 2855 | 2855 | 12 |
| 345 | 20231023 | 131200 | 4472617495 | 2855 | 2855 | 2855 | 2855 | 10 |
| 346 | 20231023 | 131100 | 4472588945 | 2855 | 2860 | 2860 | 2850 | 346 |
| 347 | 20231023 | 131000 | 4471602765 | 2860 | 2860 | 2860 | 2860 | 2 |
| 348 | 20231023 | 130900 | 4471597045 | 2855 | 2855 | 2855 | 2855 | 236 |
| 349 | 20231023 | 130800 | 4470923265 | 2855 | 2855 | 2855 | 2855 | 954 |
| 350 | 20231023 | 130700 | 4468199595 | 2855 | 2855 | 2855 | 2855 | 0 |
| 351 | 20231023 | 130600 | 4468199595 | 2855 | 2855 | 2855 | 2855 | 1946 |
| 352 | 20231023 | 130500 | 4462643765 | 2860 | 2855 | 2860 | 2855 | 233 |
| 353 | 20231023 | 130400 | 4461977620 | 2855 | 2855 | 2860 | 2850 | 1132 |
| 354 | 20231023 | 130300 | 4458747250 | 2855 | 2845 | 2855 | 2845 | 6457 |
| 355 | 20231023 | 130200 | 4440365910 | 2845 | 2845 | 2845 | 2845 | 506 |
| 356 | 20231023 | 130100 | 4438926340 | 2840 | 2840 | 2845 | 2840 | 420 |
| 357 | 20231023 | 130000 | 4437733535 | 2845 | 2835 | 2845 | 2830 | 1173 |
| 358 | 20231023 | 125900 | 4434404895 | 2835 | 2835 | 2840 | 2835 | 1464 |
| 359 | 20231023 | 125800 | 4430252205 | 2840 | 2835 | 2840 | 2835 | 13 |
| 360 | 20231023 | 125700 | 4430215295 | 2835 | 2840 | 2840 | 2835 | 8212 |
| 361 | 20231023 | 125600 | 4406913430 | 2845 | 2845 | 2845 | 2845 | 1 |
| 362 | 20231023 | 125500 | 4406910585 | 2845 | 2845 | 2845 | 2840 | 702 |
| 363 | 20231023 | 125400 | 4404916895 | 2845 | 2845 | 2845 | 2845 | 0 |
| 364 | 20231023 | 125300 | 4404916895 | 2845 | 2840 | 2845 | 2840 | 268 |
| 365 | 20231023 | 125200 | 4404155770 | 2845 | 2845 | 2850 | 2840 | 552 |
| 366 | 20231023 | 125100 | 4402585330 | 2850 | 2850 | 2850 | 2840 | 5001 |
| 367 | 20231023 | 125000 | 4388346170 | 2855 | 2855 | 2855 | 2855 | 10 |
| 368 | 20231023 | 124900 | 4388317620 | 2860 | 2860 | 2860 | 2860 | 752 |
| 369 | 20231023 | 124800 | 4386166900 | 2860 | 2855 | 2860 | 2855 | 3231 |
| 370 | 20231023 | 124700 | 4376930215 | 2855 | 2855 | 2855 | 2855 | 5 |
| 371 | 20231023 | 124600 | 4376915940 | 2850 | 2850 | 2850 | 2850 | 990 |
| 372 | 20231023 | 124500 | 4374094440 | 2850 | 2850 | 2850 | 2850 | 3 |
| 373 | 20231023 | 124400 | 4374085890 | 2845 | 2845 | 2845 | 2845 | 1334 |
| 374 | 20231023 | 124300 | 4370290660 | 2845 | 2850 | 2850 | 2845 | 107 |
| 375 | 20231023 | 124200 | 4369986210 | 2845 | 2850 | 2850 | 2845 | 1012 |
| 376 | 20231023 | 124100 | 4367106460 | 2850 | 2845 | 2850 | 2845 | 408 |
| 377 | 20231023 | 124000 | 4365945660 | 2845 | 2845 | 2850 | 2845 | 1437 |
| 378 | 20231023 | 123900 | 4361852145 | 2845 | 2845 | 2845 | 2845 | 511 |
| 379 | 20231023 | 123800 | 4360398350 | 2845 | 2845 | 2845 | 2845 | 5 |
| 380 | 20231023 | 123700 | 4360384125 | 2845 | 2850 | 2850 | 2845 | 34 |
| 381 | 20231023 | 123600 | 4360287375 | 2845 | 2845 | 2845 | 2845 | 2 |
| 382 | 20231023 | 123500 | 4360281685 | 2850 | 2850 | 2850 | 2850 | 0 |
| 383 | 20231023 | 123400 | 4360281685 | 2850 | 2850 | 2850 | 2850 | 20 |
| 384 | 20231023 | 123300 | 4360224685 | 2855 | 2845 | 2855 | 2845 | 9 |
| 385 | 20231023 | 123200 | 4360199010 | 2855 | 2855 | 2855 | 2845 | 8 |
| 386 | 20231023 | 123100 | 4360176180 | 2845 | 2860 | 2865 | 2845 | 4872 |
| 387 | 20231023 | 123000 | 4346277850 | 2860 | 2860 | 2860 | 2860 | 1217 |
| 388 | 20231023 | 122900 | 4342797230 | 2855 | 2855 | 2855 | 2855 | 30 |
| 389 | 20231023 | 122800 | 4342711580 | 2855 | 2855 | 2855 | 2855 | 330 |
| 390 | 20231023 | 122700 | 4341769430 | 2855 | 2855 | 2855 | 2855 | 285 |
| 391 | 20231023 | 122600 | 4340955755 | 2850 | 2855 | 2855 | 2850 | 128 |
| 392 | 20231023 | 122500 | 4340590355 | 2850 | 2850 | 2850 | 2850 | 1050 |
| 393 | 20231023 | 122400 | 4337597855 | 2850 | 2850 | 2850 | 2850 | 90 |
| 394 | 20231023 | 122300 | 4337341355 | 2850 | 2850 | 2850 | 2845 | 527 |
| 395 | 20231023 | 122200 | 4335839530 | 2850 | 2845 | 2850 | 2845 | 1494 |
| 396 | 20231023 | 122100 | 4331584155 | 2845 | 2840 | 2845 | 2840 | 650 |
| 397 | 20231023 | 122000 | 4329735655 | 2840 | 2845 | 2845 | 2840 | 317 |
| 398 | 20231023 | 121900 | 4328834825 | 2845 | 2840 | 2850 | 2840 | 234 |
| 399 | 20231023 | 121800 | 4328169215 | 2835 | 2840 | 2840 | 2835 | 1663 |
| 400 | 20231023 | 121700 | 4323446315 | 2835 | 2830 | 2835 | 2830 | 2268 |
| 401 | 20231023 | 121600 | 4317020105 | 2840 | 2830 | 2840 | 2830 | 337 |
| 402 | 20231023 | 121500 | 4316066345 | 2840 | 2840 | 2840 | 2830 | 861 |
| 403 | 20231023 | 121400 | 4313628615 | 2830 | 2840 | 2840 | 2830 | 2945 |
| 404 | 20231023 | 121300 | 4305276870 | 2840 | 2845 | 2845 | 2840 | 1292 |
| 405 | 20231023 | 121200 | 4301606390 | 2845 | 2845 | 2850 | 2840 | 1320 |
| 406 | 20231023 | 121100 | 4297851040 | 2835 | 2835 | 2840 | 2830 | 8611 |
| 407 | 20231023 | 121000 | 4273441040 | 2835 | 2840 | 2840 | 2830 | 9459 |
| 408 | 20231023 | 120900 | 4246592750 | 2840 | 2840 | 2840 | 2840 | 1 |
| 409 | 20231023 | 120800 | 4246589910 | 2845 | 2850 | 2850 | 2840 | 700 |
| 410 | 20231023 | 120700 | 4244595420 | 2845 | 2845 | 2845 | 2840 | 629 |
| 411 | 20231023 | 120600 | 4242805920 | 2845 | 2850 | 2855 | 2845 | 1033 |
| 412 | 20231023 | 120500 | 4239860370 | 2845 | 2845 | 2845 | 2840 | 1857 |
| 413 | 20231023 | 120400 | 4234577210 | 2845 | 2845 | 2845 | 2840 | 628 |
| 414 | 20231023 | 120300 | 4232793315 | 2845 | 2845 | 2845 | 2840 | 108 |
| 415 | 20231023 | 120200 | 4232486060 | 2840 | 2840 | 2845 | 2840 | 223 |
| 416 | 20231023 | 120100 | 4231852380 | 2845 | 2845 | 2845 | 2845 | 35 |
| 417 | 20231023 | 120000 | 4231752805 | 2845 | 2840 | 2845 | 2840 | 1496 |
| 418 | 20231023 | 115900 | 4227503150 | 2840 | 2840 | 2840 | 2840 | 1 |
| 419 | 20231023 | 115800 | 4227500310 | 2845 | 2840 | 2845 | 2840 | 1593 |
| 420 | 20231023 | 115700 | 4222971120 | 2845 | 2845 | 2845 | 2840 | 222 |
| 421 | 20231023 | 115600 | 4222339665 | 2845 | 2855 | 2855 | 2845 | 1574 |
| 422 | 20231023 | 115500 | 4217859750 | 2855 | 2855 | 2855 | 2855 | 1286 |
| 423 | 20231023 | 115400 | 4214188220 | 2855 | 2845 | 2855 | 2845 | 2587 |
| 424 | 20231023 | 115300 | 4206812770 | 2850 | 2850 | 2850 | 2850 | 2 |
| 425 | 20231023 | 115200 | 4206807070 | 2845 | 2850 | 2850 | 2845 | 43 |
| 426 | 20231023 | 115100 | 4206684725 | 2845 | 2850 | 2850 | 2845 | 72 |
| 427 | 20231023 | 115000 | 4206479785 | 2850 | 2850 | 2850 | 2840 | 4192 |
| 428 | 20231023 | 114900 | 4194562105 | 2845 | 2850 | 2850 | 2845 | 10000 |
| 429 | 20231023 | 114800 | 4166094285 | 2855 | 2855 | 2855 | 2855 | 862 |
| 430 | 20231023 | 114700 | 4163633275 | 2860 | 2860 | 2860 | 2860 | 500 |
| 431 | 20231023 | 114600 | 4162203275 | 2850 | 2855 | 2855 | 2850 | 3831 |
| 432 | 20231023 | 114500 | 4151282225 | 2855 | 2860 | 2860 | 2855 | 31 |
| 433 | 20231023 | 114400 | 4151193670 | 2860 | 2860 | 2865 | 2860 | 1852 |
| 434 | 20231023 | 114300 | 4145896940 | 2860 | 2860 | 2865 | 2860 | 199 |
| 435 | 20231023 | 114200 | 4145327550 | 2860 | 2860 | 2860 | 2860 | 1018 |
| 436 | 20231023 | 114100 | 4142416070 | 2860 | 2845 | 2860 | 2845 | 1321 |
| 437 | 20231023 | 114000 | 4138651375 | 2850 | 2850 | 2855 | 2845 | 4585 |
| 438 | 20231023 | 113900 | 4125598570 | 2855 | 2850 | 2855 | 2850 | 1300 |
| 439 | 20231023 | 113800 | 4121893565 | 2855 | 2875 | 2875 | 2855 | 1711 |
| 440 | 20231023 | 113700 | 4117005135 | 2855 | 2850 | 2885 | 2850 | 5930 |
| 441 | 20231023 | 113600 | 4100063455 | 2850 | 2850 | 2855 | 2850 | 1349 |
| 442 | 20231023 | 113500 | 4096212745 | 2850 | 2855 | 2855 | 2850 | 9214 |
| 443 | 20231023 | 113400 | 4069942570 | 2855 | 2855 | 2855 | 2855 | 2305 |
| 444 | 20231023 | 113300 | 4063361795 | 2855 | 2855 | 2855 | 2855 | 1321 |
| 445 | 20231023 | 113200 | 4059590340 | 2855 | 2860 | 2865 | 2855 | 2034 |
| 446 | 20231023 | 113100 | 4053782405 | 2860 | 2860 | 2860 | 2860 | 3467 |
| 447 | 20231023 | 113000 | 4043866785 | 2860 | 2865 | 2865 | 2860 | 4068 |
| 448 | 20231023 | 112900 | 4032217230 | 2865 | 2875 | 2875 | 2865 | 6514 |
| 449 | 20231023 | 112800 | 4013523720 | 2875 | 2875 | 2875 | 2875 | 431 |
| 450 | 20231023 | 112700 | 4012284595 | 2880 | 2870 | 2880 | 2870 | 1008 |
| 451 | 20231023 | 112600 | 4009386580 | 2875 | 2875 | 2880 | 2870 | 7285 |
| 452 | 20231023 | 112500 | 3988442185 | 2875 | 2875 | 2880 | 2875 | 138 |
| 453 | 20231023 | 112400 | 3988045070 | 2880 | 2875 | 2880 | 2875 | 51 |
| 454 | 20231023 | 112300 | 3987898195 | 2885 | 2875 | 2885 | 2875 | 140 |
| 455 | 20231023 | 112200 | 3987495445 | 2880 | 2880 | 2885 | 2875 | 49 |
| 456 | 20231023 | 112100 | 3987354300 | 2885 | 2885 | 2885 | 2885 | 12 |
| 457 | 20231023 | 112000 | 3987319680 | 2880 | 2885 | 2885 | 2880 | 131 |
| 458 | 20231023 | 111900 | 3986942375 | 2880 | 2880 | 2880 | 2880 | 886 |
| 459 | 20231023 | 111800 | 3984390695 | 2875 | 2875 | 2875 | 2875 | 502 |
| 460 | 20231023 | 111700 | 3982947445 | 2875 | 2880 | 2880 | 2875 | 366 |
| 461 | 20231023 | 111600 | 3981893370 | 2875 | 2885 | 2885 | 2875 | 1381 |
| 462 | 20231023 | 111500 | 3977915205 | 2880 | 2885 | 2885 | 2880 | 3528 |
| 463 | 20231023 | 111400 | 3967745565 | 2890 | 2880 | 2890 | 2880 | 1401 |
| 464 | 20231023 | 111300 | 3963709965 | 2880 | 2885 | 2885 | 2875 | 1676 |
| 465 | 20231023 | 111200 | 3958882075 | 2875 | 2875 | 2885 | 2875 | 1573 |
| 466 | 20231023 | 111100 | 3954353490 | 2880 | 2880 | 2880 | 2880 | 556 |
| 467 | 20231023 | 111000 | 3952752210 | 2885 | 2880 | 2885 | 2880 | 485 |
| 468 | 20231023 | 110900 | 3951355370 | 2885 | 2880 | 2885 | 2880 | 585 |
| 469 | 20231023 | 110800 | 3949670520 | 2880 | 2880 | 2880 | 2880 | 671 |
| 470 | 20231023 | 110700 | 3947738040 | 2885 | 2885 | 2890 | 2880 | 2723 |
| 471 | 20231023 | 110600 | 3939891070 | 2885 | 2885 | 2885 | 2885 | 105 |
| 472 | 20231023 | 110500 | 3939588145 | 2880 | 2875 | 2880 | 2875 | 588 |
| 473 | 20231023 | 110400 | 3937894975 | 2875 | 2880 | 2885 | 2875 | 2667 |
| 474 | 20231023 | 110300 | 3930219210 | 2880 | 2875 | 2880 | 2870 | 11216 |
| 475 | 20231023 | 110200 | 3897967540 | 2870 | 2875 | 2875 | 2870 | 7924 |
| 476 | 20231023 | 110100 | 3875215165 | 2875 | 2885 | 2885 | 2875 | 1423 |
| 477 | 20231023 | 110000 | 3871117585 | 2880 | 2885 | 2885 | 2880 | 14236 |
| 478 | 20231023 | 105900 | 3830058800 | 2885 | 2895 | 2895 | 2885 | 2121 |
| 479 | 20231023 | 105800 | 3823928365 | 2900 | 2895 | 2900 | 2890 | 2016 |
| 480 | 20231023 | 105700 | 3818087095 | 2890 | 2895 | 2895 | 2885 | 11782 |
| 481 | 20231023 | 105600 | 3784039125 | 2895 | 2905 | 2905 | 2895 | 12866 |
| 482 | 20231023 | 105500 | 3746752965 | 2905 | 2905 | 2910 | 2905 | 965 |
| 483 | 20231023 | 105400 | 3743949590 | 2905 | 2910 | 2910 | 2905 | 7238 |
| 484 | 20231023 | 105300 | 3722897620 | 2910 | 2910 | 2910 | 2910 | 1049 |
| 485 | 20231023 | 105200 | 3719845030 | 2915 | 2915 | 2920 | 2915 | 491 |
| 486 | 20231023 | 105100 | 3718413755 | 2915 | 2915 | 2915 | 2915 | 3345 |
| 487 | 20231023 | 105000 | 3708663080 | 2915 | 2920 | 2920 | 2915 | 1626 |
| 488 | 20231023 | 104900 | 3703923035 | 2920 | 2925 | 2930 | 2920 | 13498 |
| 489 | 20231023 | 104800 | 3664487350 | 2925 | 2925 | 2925 | 2925 | 473 |
| 490 | 20231023 | 104700 | 3663103825 | 2930 | 2930 | 2930 | 2930 | 36 |
| 491 | 20231023 | 104600 | 3662998345 | 2925 | 2925 | 2930 | 2925 | 26 |
| 492 | 20231023 | 104500 | 3662922270 | 2925 | 2930 | 2930 | 2925 | 2233 |
| 493 | 20231023 | 104400 | 3656382870 | 2935 | 2940 | 2940 | 2935 | 2019 |
| 494 | 20231023 | 104300 | 3650451995 | 2940 | 2945 | 2945 | 2940 | 102 |
| 495 | 20231023 | 104200 | 3650151705 | 2945 | 2925 | 2945 | 2925 | 2113 |
| 496 | 20231023 | 104100 | 3643942390 | 2925 | 2925 | 2930 | 2925 | 144 |
| 497 | 20231023 | 104000 | 3643520830 | 2930 | 2935 | 2940 | 2930 | 779 |
| 498 | 20231023 | 103900 | 3641238150 | 2935 | 2930 | 2940 | 2930 | 3910 |
| 499 | 20231023 | 103800 | 3629765070 | 2935 | 2930 | 2940 | 2930 | 2250 |
| 500 | 20231023 | 103700 | 3623170555 | 2930 | 2925 | 2930 | 2920 | 1249 |
| 501 | 20231023 | 103600 | 3619517275 | 2925 | 2920 | 2925 | 2920 | 2345 |
| 502 | 20231023 | 103500 | 3612658220 | 2925 | 2925 | 2925 | 2925 | 1582 |
| 503 | 20231023 | 103400 | 3608030870 | 2925 | 2925 | 2930 | 2925 | 418 |
| 504 | 20231023 | 103300 | 3606808045 | 2930 | 2940 | 2940 | 2925 | 146 |
| 505 | 20231023 | 103200 | 3606380360 | 2930 | 2925 | 2945 | 2925 | 1264 |
| 506 | 20231023 | 103100 | 3602670355 | 2930 | 2930 | 2930 | 2930 | 3 |
| 507 | 20231023 | 103000 | 3602661565 | 2925 | 2925 | 2925 | 2925 | 0 |
| 508 | 20231023 | 102900 | 3602661565 | 2925 | 2935 | 2935 | 2920 | 4234 |
| 509 | 20231023 | 102800 | 3590267280 | 2935 | 2930 | 2935 | 2930 | 1042 |
| 510 | 20231023 | 102700 | 3587213350 | 2930 | 2925 | 2930 | 2925 | 516 |
| 511 | 20231023 | 102600 | 3585701695 | 2925 | 2925 | 2925 | 2925 | 195 |
| 512 | 20231023 | 102500 | 3585131320 | 2920 | 2925 | 2925 | 2920 | 2353 |
| 513 | 20231023 | 102400 | 3578256345 | 2930 | 2920 | 2930 | 2920 | 759 |
| 514 | 20231023 | 102300 | 3576036500 | 2920 | 2920 | 2920 | 2915 | 352 |
| 515 | 20231023 | 102200 | 3575008675 | 2925 | 2920 | 2925 | 2920 | 519 |
| 516 | 20231023 | 102100 | 3573492835 | 2920 | 2925 | 2925 | 2920 | 1338 |
| 517 | 20231023 | 102000 | 3569584310 | 2925 | 2920 | 2925 | 2920 | 3100 |
| 518 | 20231023 | 101900 | 3560532035 | 2920 | 2925 | 2930 | 2920 | 1631 |
| 519 | 20231023 | 101800 | 3555763145 | 2930 | 2930 | 2935 | 2930 | 1259 |
| 520 | 20231023 | 101700 | 3552074270 | 2930 | 2920 | 2930 | 2920 | 1955 |
| 521 | 20231023 | 101600 | 3546355550 | 2920 | 2920 | 2920 | 2920 | 100 |
| 522 | 20231023 | 101500 | 3546063550 | 2920 | 2925 | 2945 | 2920 | 4101 |
| 523 | 20231023 | 101400 | 3534045330 | 2925 | 2925 | 2930 | 2920 | 9174 |
| 524 | 20231023 | 101300 | 3507231760 | 2935 | 2920 | 2935 | 2920 | 3135 |
| 525 | 20231023 | 101200 | 3498052875 | 2915 | 2910 | 2915 | 2910 | 3559 |
| 526 | 20231023 | 101100 | 3487693495 | 2910 | 2920 | 2920 | 2910 | 323 |
| 527 | 20231023 | 101000 | 3486753220 | 2920 | 2925 | 2925 | 2920 | 4450 |
| 528 | 20231023 | 100900 | 3473757470 | 2920 | 2935 | 2935 | 2920 | 7325 |
| 529 | 20231023 | 100800 | 3452281905 | 2930 | 2895 | 2930 | 2895 | 5748 |
| 530 | 20231023 | 100700 | 3435537285 | 2895 | 2905 | 2905 | 2890 | 16546 |
| 531 | 20231023 | 100600 | 3387619325 | 2905 | 2905 | 2905 | 2900 | 1300 |
| 532 | 20231023 | 100500 | 3383843730 | 2905 | 2905 | 2905 | 2905 | 1483 |
| 533 | 20231023 | 100400 | 3379535615 | 2905 | 2910 | 2910 | 2900 | 6129 |
| 534 | 20231023 | 100300 | 3361733980 | 2910 | 2905 | 2910 | 2905 | 1111 |
| 535 | 20231023 | 100200 | 3358504020 | 2905 | 2905 | 2920 | 2900 | 19817 |
| 536 | 20231023 | 100100 | 3300912140 | 2905 | 2905 | 2910 | 2905 | 1092 |
| 537 | 20231023 | 100000 | 3297737380 | 2900 | 2910 | 2910 | 2900 | 1000 |
| 538 | 20231023 | 095900 | 3294834720 | 2910 | 2905 | 2910 | 2900 | 10119 |
| 539 | 20231023 | 095800 | 3265462215 | 2910 | 2905 | 2910 | 2905 | 4610 |
| 540 | 20231023 | 095700 | 3252068165 | 2910 | 2915 | 2920 | 2905 | 9128 |
| 541 | 20231023 | 095600 | 3225493615 | 2915 | 2915 | 2920 | 2910 | 9648 |
| 542 | 20231023 | 095500 | 3197384025 | 2915 | 2915 | 2915 | 2910 | 1103 |
| 543 | 20231023 | 095400 | 3194169285 | 2915 | 2910 | 2920 | 2910 | 4831 |
| 544 | 20231023 | 095300 | 3180102535 | 2915 | 2910 | 2915 | 2905 | 2042 |
| 545 | 20231023 | 095200 | 3174165600 | 2915 | 2910 | 2920 | 2910 | 1982 |
| 546 | 20231023 | 095100 | 3168393485 | 2915 | 2915 | 2920 | 2910 | 6020 |
| 547 | 20231023 | 095000 | 3150869185 | 2920 | 2925 | 2925 | 2915 | 1808 |
| 548 | 20231023 | 094900 | 3145597570 | 2920 | 2930 | 2930 | 2915 | 6352 |
| 549 | 20231023 | 094800 | 3127045785 | 2935 | 2930 | 2935 | 2930 | 3151 |
| 550 | 20231023 | 094700 | 3117800285 | 2930 | 2920 | 2930 | 2900 | 5512 |
| 551 | 20231023 | 094600 | 3101803480 | 2920 | 2920 | 2935 | 2900 | 42187 |
| 552 | 20231023 | 094500 | 2979090795 | 2935 | 2955 | 2955 | 2915 | 63415 |
| 553 | 20231023 | 094400 | 2793486255 | 2955 | 2955 | 2960 | 2955 | 339 |
| 554 | 20231023 | 094300 | 2792484120 | 2955 | 2975 | 2975 | 2950 | 9133 |
| 555 | 20231023 | 094200 | 2765387120 | 2970 | 2965 | 2995 | 2965 | 12158 |
| 556 | 20231023 | 094100 | 2729117170 | 2970 | 2975 | 2980 | 2970 | 2995 |
| 557 | 20231023 | 094000 | 2720211575 | 2970 | 2955 | 2970 | 2955 | 25654 |
| 558 | 20231023 | 093900 | 2644127005 | 2950 | 2950 | 2955 | 2950 | 2085 |
| 559 | 20231023 | 093800 | 2637974755 | 2950 | 2955 | 2955 | 2945 | 11054 |
| 560 | 20231023 | 093700 | 2605365395 | 2950 | 2970 | 2970 | 2950 | 20722 |
| 561 | 20231023 | 093600 | 2544180800 | 2965 | 2970 | 2970 | 2960 | 4653 |
| 562 | 20231023 | 093500 | 2530382850 | 2960 | 2965 | 2965 | 2960 | 2037 |
| 563 | 20231023 | 093400 | 2524351165 | 2970 | 2975 | 2975 | 2955 | 16854 |
| 564 | 20231023 | 093300 | 2474328835 | 2980 | 2995 | 2995 | 2975 | 8394 |
| 565 | 20231023 | 093200 | 2449276220 | 2980 | 2975 | 2990 | 2970 | 10874 |
| 566 | 20231023 | 093100 | 2416815225 | 2980 | 2980 | 2985 | 2975 | 3557 |
| 567 | 20231023 | 093000 | 2406215470 | 2980 | 2980 | 2985 | 2975 | 9069 |
| 568 | 20231023 | 092900 | 2379189865 | 2980 | 2985 | 2995 | 2975 | 10011 |
| 569 | 20231023 | 092800 | 2349363800 | 2985 | 2995 | 2995 | 2975 | 22626 |
| 570 | 20231023 | 092700 | 2281741955 | 2990 | 2965 | 2990 | 2965 | 8917 |
| 571 | 20231023 | 092600 | 2255188005 | 2975 | 2980 | 2980 | 2955 | 18239 |
| 572 | 20231023 | 092500 | 2201104210 | 2980 | 2990 | 3005 | 2970 | 19053 |
| 573 | 20231023 | 092400 | 2144130375 | 2990 | 2965 | 2990 | 2945 | 30111 |
| 574 | 20231023 | 092300 | 2055027275 | 2965 | 3010 | 3015 | 2965 | 50575 |
| 575 | 20231023 | 092200 | 1904258110 | 3015 | 2980 | 3020 | 2965 | 76452 |
| 576 | 20231023 | 092100 | 1675480020 | 2980 | 2960 | 2980 | 2955 | 36754 |
| 577 | 20231023 | 092000 | 1566244725 | 2960 | 2925 | 2960 | 2925 | 8079 |
| 578 | 20231023 | 091900 | 1542460985 | 2925 | 2935 | 2935 | 2925 | 7014 |
| 579 | 20231023 | 091800 | 1521895530 | 2935 | 2920 | 2940 | 2920 | 3460 |
| 580 | 20231023 | 091700 | 1511743195 | 2920 | 2925 | 2925 | 2910 | 13538 |
| 581 | 20231023 | 091600 | 1472214380 | 2920 | 2925 | 2925 | 2910 | 17918 |
| 582 | 20231023 | 091500 | 1419864335 | 2910 | 2895 | 2925 | 2895 | 24321 |
| 583 | 20231023 | 091400 | 1349080240 | 2900 | 2895 | 2905 | 2895 | 2448 |
| 584 | 20231023 | 091300 | 1341984605 | 2895 | 2900 | 2900 | 2885 | 20406 |
| 585 | 20231023 | 091200 | 1282927550 | 2900 | 2910 | 2910 | 2900 | 3889 |
| 586 | 20231023 | 091100 | 1271635000 | 2905 | 2905 | 2905 | 2895 | 6593 |
| 587 | 20231023 | 091000 | 1252513615 | 2905 | 2910 | 2915 | 2900 | 12648 |
| 588 | 20231023 | 090900 | 1215741985 | 2910 | 2905 | 2910 | 2905 | 20797 |
| 589 | 20231023 | 090800 | 1155263480 | 2905 | 2920 | 2920 | 2895 | 19188 |
| 590 | 20231023 | 090700 | 1099458470 | 2920 | 2920 | 2935 | 2920 | 16443 |
| 591 | 20231023 | 090600 | 1051390855 | 2920 | 2925 | 2930 | 2915 | 14593 |
| 592 | 20231023 | 090500 | 1008776845 | 2915 | 2930 | 2930 | 2910 | 18977 |
| 593 | 20231023 | 090400 | 953360020 | 2925 | 2930 | 2935 | 2925 | 14528 |
| 594 | 20231023 | 090300 | 910797115 | 2930 | 2970 | 2970 | 2930 | 47398 |
| 595 | 20231023 | 090200 | 770929345 | 2970 | 2940 | 2995 | 2940 | 30604 |
| 596 | 20231023 | 090100 | 679938075 | 2940 | 2980 | 2985 | 2940 | 84448 |
| 597 | 20231023 | 090000 | 430106160 | 2985 | 2970 | 3000 | 2950 | 144661 |