29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 183600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 6080 |
| 3 | 20231024 | 183500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 4 | 20231024 | 183400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 5 | 20231024 | 183300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 6 | 20231024 | 183200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 7 | 20231024 | 183100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 8 | 20231024 | 183000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 9 | 20231024 | 182900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 10 | 20231024 | 182800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 11 | 20231024 | 182700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 12 | 20231024 | 182600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 13 | 20231024 | 182500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 14 | 20231024 | 182400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 15 | 20231024 | 182300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 16 | 20231024 | 182200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 17 | 20231024 | 182100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 18 | 20231024 | 182000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 19 | 20231024 | 181900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 20 | 20231024 | 181800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 21 | 20231024 | 181700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 22 | 20231024 | 181600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 23 | 20231024 | 181500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 24 | 20231024 | 181400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 25 | 20231024 | 181300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 26 | 20231024 | 181200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 27 | 20231024 | 181100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 28 | 20231024 | 181000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 29 | 20231024 | 180900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 30 | 20231024 | 180800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 31 | 20231024 | 180700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 32 | 20231024 | 180600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 6080 |
| 33 | 20231024 | 180500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 34 | 20231024 | 180400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 35 | 20231024 | 180300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 36 | 20231024 | 180200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 37 | 20231024 | 180100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 38 | 20231024 | 180000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 39 | 20231024 | 175900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 40 | 20231024 | 175800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 41 | 20231024 | 175700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 42 | 20231024 | 175600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 43 | 20231024 | 175500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 44 | 20231024 | 175400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 45 | 20231024 | 175300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 46 | 20231024 | 175200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 47 | 20231024 | 175100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 48 | 20231024 | 175000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 49 | 20231024 | 174900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 50 | 20231024 | 174800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 51 | 20231024 | 174700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 52 | 20231024 | 174600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 53 | 20231024 | 174500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 54 | 20231024 | 174400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 55 | 20231024 | 174300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 56 | 20231024 | 174200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 57 | 20231024 | 174100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 58 | 20231024 | 174000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 59 | 20231024 | 173900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 60 | 20231024 | 173800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 61 | 20231024 | 173700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 62 | 20231024 | 173600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 6080 |
| 63 | 20231024 | 173500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 64 | 20231024 | 173400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 65 | 20231024 | 173300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 66 | 20231024 | 173200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 67 | 20231024 | 173100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 68 | 20231024 | 173000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 69 | 20231024 | 172900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 70 | 20231024 | 172800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 71 | 20231024 | 172700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 72 | 20231024 | 172600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 73 | 20231024 | 172500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 74 | 20231024 | 172400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 75 | 20231024 | 172300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 76 | 20231024 | 172200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 77 | 20231024 | 172100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 78 | 20231024 | 172000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 79 | 20231024 | 171900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 80 | 20231024 | 171800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 81 | 20231024 | 171700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 82 | 20231024 | 171600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 83 | 20231024 | 171500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 84 | 20231024 | 171400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 85 | 20231024 | 171300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 86 | 20231024 | 171200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 87 | 20231024 | 171100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 88 | 20231024 | 171000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 89 | 20231024 | 170900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 90 | 20231024 | 170800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 91 | 20231024 | 170700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 92 | 20231024 | 170600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 6080 |
| 93 | 20231024 | 170500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 94 | 20231024 | 170400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 95 | 20231024 | 170300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 96 | 20231024 | 170200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 97 | 20231024 | 170100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 98 | 20231024 | 170000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 99 | 20231024 | 165900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 100 | 20231024 | 165800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 101 | 20231024 | 165700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 102 | 20231024 | 165600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 103 | 20231024 | 165500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 104 | 20231024 | 165400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 105 | 20231024 | 165300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 106 | 20231024 | 165200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 107 | 20231024 | 165100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 108 | 20231024 | 165000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 109 | 20231024 | 164900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 110 | 20231024 | 164800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 111 | 20231024 | 164700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 112 | 20231024 | 164600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 113 | 20231024 | 164500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 114 | 20231024 | 164400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 115 | 20231024 | 164300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 116 | 20231024 | 164200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 117 | 20231024 | 164100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 118 | 20231024 | 164000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 119 | 20231024 | 163900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 120 | 20231024 | 163800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 121 | 20231024 | 163700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 122 | 20231024 | 163600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 6080 |
| 123 | 20231024 | 163500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 124 | 20231024 | 163400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 125 | 20231024 | 163300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 126 | 20231024 | 163200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 127 | 20231024 | 163100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 128 | 20231024 | 163000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 129 | 20231024 | 162900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 130 | 20231024 | 162800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 131 | 20231024 | 162700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 132 | 20231024 | 162600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 133 | 20231024 | 162500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 134 | 20231024 | 162400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 135 | 20231024 | 162300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 136 | 20231024 | 162200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 137 | 20231024 | 162100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 138 | 20231024 | 162000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 139 | 20231024 | 161900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 140 | 20231024 | 161800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 141 | 20231024 | 161700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 142 | 20231024 | 161600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 143 | 20231024 | 161500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 144 | 20231024 | 161400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 145 | 20231024 | 161300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 146 | 20231024 | 161200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 147 | 20231024 | 161100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 148 | 20231024 | 161000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 149 | 20231024 | 160900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 150 | 20231024 | 160800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 151 | 20231024 | 160700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 152 | 20231024 | 160600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 6080 |
| 153 | 20231024 | 160500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 154 | 20231024 | 160400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 155 | 20231024 | 160300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 156 | 20231024 | 160200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 157 | 20231024 | 160100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 158 | 20231024 | 160000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 159 | 20231024 | 155900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 160 | 20231024 | 155800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 161 | 20231024 | 155700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 162 | 20231024 | 155600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 163 | 20231024 | 155500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 164 | 20231024 | 155400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 165 | 20231024 | 155300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 166 | 20231024 | 155200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 167 | 20231024 | 155100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 168 | 20231024 | 155000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 169 | 20231024 | 154900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 170 | 20231024 | 154800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 171 | 20231024 | 154700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 172 | 20231024 | 154600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 173 | 20231024 | 154500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 174 | 20231024 | 154400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 175 | 20231024 | 154300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 176 | 20231024 | 154200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 177 | 20231024 | 154100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 178 | 20231024 | 154000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 179 | 20231024 | 153900 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 180 | 20231024 | 153800 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 181 | 20231024 | 153700 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 182 | 20231024 | 153600 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 6080 |
| 183 | 20231024 | 153500 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 184 | 20231024 | 153400 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 185 | 20231024 | 153300 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 186 | 20231024 | 153200 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 187 | 20231024 | 153100 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 188 | 20231024 | 153000 | 3368341675 | 3795 | 3795 | 3795 | 3795 | 6080 |
| 189 | 20231024 | 152900 | 3345268075 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20231024 | 152800 | 3345268075 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20231024 | 152700 | 3345268075 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20231024 | 152600 | 3345268075 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20231024 | 152500 | 3345268075 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20231024 | 152400 | 3345268075 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20231024 | 152300 | 3345268075 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20231024 | 152200 | 3345268075 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20231024 | 152100 | 3345268075 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20231024 | 152000 | 3345268075 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20231024 | 151900 | 3345268075 | 3810 | 3775 | 3820 | 3775 | 3836 |
| 200 | 20231024 | 151800 | 3330680485 | 3790 | 3785 | 3795 | 3770 | 2418 |
| 201 | 20231024 | 151700 | 3321547460 | 3795 | 3780 | 3795 | 3780 | 95 |
| 202 | 20231024 | 151600 | 3321187385 | 3780 | 3785 | 3785 | 3770 | 590 |
| 203 | 20231024 | 151500 | 3318957770 | 3785 | 3785 | 3785 | 3785 | 131 |
| 204 | 20231024 | 151400 | 3318461935 | 3770 | 3770 | 3770 | 3770 | 0 |
| 205 | 20231024 | 151300 | 3318461935 | 3770 | 3780 | 3800 | 3765 | 3985 |
| 206 | 20231024 | 151200 | 3303433855 | 3785 | 3800 | 3800 | 3780 | 1721 |
| 207 | 20231024 | 151100 | 3296917995 | 3790 | 3795 | 3795 | 3790 | 1215 |
| 208 | 20231024 | 151000 | 3292309945 | 3795 | 3800 | 3805 | 3795 | 3297 |
| 209 | 20231024 | 150900 | 3279786690 | 3800 | 3805 | 3805 | 3800 | 1382 |
| 210 | 20231024 | 150800 | 3274532485 | 3815 | 3815 | 3815 | 3815 | 0 |
| 211 | 20231024 | 150700 | 3274532485 | 3815 | 3815 | 3815 | 3810 | 151 |
| 212 | 20231024 | 150600 | 3273956975 | 3810 | 3815 | 3815 | 3810 | 1001 |
| 213 | 20231024 | 150500 | 3270138165 | 3820 | 3820 | 3820 | 3820 | 520 |
| 214 | 20231024 | 150400 | 3268151765 | 3820 | 3820 | 3820 | 3820 | 1709 |
| 215 | 20231024 | 150300 | 3261623385 | 3815 | 3820 | 3820 | 3815 | 893 |
| 216 | 20231024 | 150200 | 3258212135 | 3820 | 3825 | 3830 | 3810 | 1082 |
| 217 | 20231024 | 150100 | 3254073900 | 3825 | 3800 | 3830 | 3800 | 7244 |
| 218 | 20231024 | 150000 | 3226394690 | 3805 | 3800 | 3805 | 3795 | 421 |
| 219 | 20231024 | 145900 | 3224795330 | 3800 | 3800 | 3800 | 3800 | 1052 |
| 220 | 20231024 | 145800 | 3220797730 | 3805 | 3810 | 3810 | 3805 | 283 |
| 221 | 20231024 | 145700 | 3219720815 | 3810 | 3810 | 3820 | 3810 | 3287 |
| 222 | 20231024 | 145600 | 3207184560 | 3810 | 3800 | 3810 | 3800 | 937 |
| 223 | 20231024 | 145500 | 3203614790 | 3800 | 3810 | 3810 | 3800 | 4588 |
| 224 | 20231024 | 145400 | 3186170600 | 3810 | 3810 | 3815 | 3800 | 1436 |
| 225 | 20231024 | 145300 | 3180704510 | 3810 | 3815 | 3820 | 3810 | 3340 |
| 226 | 20231024 | 145200 | 3167971400 | 3815 | 3810 | 3815 | 3810 | 320 |
| 227 | 20231024 | 145100 | 3166751450 | 3810 | 3820 | 3820 | 3810 | 690 |
| 228 | 20231024 | 145000 | 3164118250 | 3825 | 3810 | 3835 | 3810 | 5680 |
| 229 | 20231024 | 144900 | 3142371190 | 3810 | 3795 | 3820 | 3795 | 5686 |
| 230 | 20231024 | 144800 | 3120695255 | 3785 | 3785 | 3800 | 3785 | 4649 |
| 231 | 20231024 | 144700 | 3103057845 | 3785 | 3785 | 3785 | 3785 | 200 |
| 232 | 20231024 | 144600 | 3102300845 | 3780 | 3780 | 3780 | 3780 | 202 |
| 233 | 20231024 | 144500 | 3101537285 | 3775 | 3775 | 3775 | 3775 | 0 |
| 234 | 20231024 | 144400 | 3101537285 | 3775 | 3780 | 3780 | 3775 | 1452 |
| 235 | 20231024 | 144300 | 3096051980 | 3780 | 3780 | 3780 | 3780 | 877 |
| 236 | 20231024 | 144200 | 3092736920 | 3780 | 3780 | 3780 | 3780 | 52 |
| 237 | 20231024 | 144100 | 3092540360 | 3780 | 3785 | 3785 | 3780 | 800 |
| 238 | 20231024 | 144000 | 3089513360 | 3785 | 3785 | 3785 | 3785 | 0 |
| 239 | 20231024 | 143900 | 3089513360 | 3785 | 3795 | 3795 | 3785 | 632 |
| 240 | 20231024 | 143800 | 3087114930 | 3780 | 3790 | 3790 | 3780 | 2497 |
| 241 | 20231024 | 143700 | 3077674675 | 3790 | 3795 | 3795 | 3790 | 1904 |
| 242 | 20231024 | 143600 | 3070453515 | 3800 | 3800 | 3800 | 3800 | 478 |
| 243 | 20231024 | 143500 | 3068637115 | 3800 | 3805 | 3810 | 3795 | 5869 |
| 244 | 20231024 | 143400 | 3046318140 | 3805 | 3780 | 3805 | 3780 | 9216 |
| 245 | 20231024 | 143300 | 3011368405 | 3775 | 3765 | 3775 | 3765 | 314 |
| 246 | 20231024 | 143200 | 3010185115 | 3775 | 3775 | 3775 | 3770 | 521 |
| 247 | 20231024 | 143100 | 3008219355 | 3770 | 3770 | 3770 | 3770 | 0 |
| 248 | 20231024 | 143000 | 3008219355 | 3770 | 3770 | 3770 | 3770 | 0 |
| 249 | 20231024 | 142900 | 3008219355 | 3770 | 3770 | 3770 | 3770 | 50 |
| 250 | 20231024 | 142800 | 3008030855 | 3775 | 3775 | 3775 | 3775 | 1071 |
| 251 | 20231024 | 142700 | 3003987830 | 3785 | 3785 | 3785 | 3785 | 100 |
| 252 | 20231024 | 142600 | 3003609330 | 3785 | 3780 | 3785 | 3780 | 280 |
| 253 | 20231024 | 142500 | 3002549580 | 3780 | 3770 | 3780 | 3770 | 2300 |
| 254 | 20231024 | 142400 | 2993861625 | 3770 | 3760 | 3770 | 3760 | 762 |
| 255 | 20231024 | 142300 | 2990991605 | 3760 | 3750 | 3760 | 3750 | 114 |
| 256 | 20231024 | 142200 | 2990563095 | 3745 | 3745 | 3745 | 3745 | 0 |
| 257 | 20231024 | 142100 | 2990563095 | 3745 | 3750 | 3750 | 3745 | 1089 |
| 258 | 20231024 | 142000 | 2986482185 | 3750 | 3750 | 3750 | 3750 | 0 |
| 259 | 20231024 | 141900 | 2986482185 | 3750 | 3750 | 3750 | 3750 | 440 |
| 260 | 20231024 | 141800 | 2984832185 | 3750 | 3755 | 3755 | 3750 | 476 |
| 261 | 20231024 | 141700 | 2983046865 | 3755 | 3755 | 3755 | 3755 | 1 |
| 262 | 20231024 | 141600 | 2983043110 | 3750 | 3750 | 3750 | 3750 | 3 |
| 263 | 20231024 | 141500 | 2983031860 | 3755 | 3755 | 3755 | 3755 | 26 |
| 264 | 20231024 | 141400 | 2982934230 | 3755 | 3760 | 3765 | 3750 | 3225 |
| 265 | 20231024 | 141300 | 2970826425 | 3765 | 3765 | 3765 | 3760 | 276 |
| 266 | 20231024 | 141200 | 2969787675 | 3765 | 3765 | 3765 | 3765 | 148 |
| 267 | 20231024 | 141100 | 2969230455 | 3765 | 3770 | 3780 | 3765 | 1480 |
| 268 | 20231024 | 141000 | 2963638215 | 3770 | 3770 | 3770 | 3770 | 887 |
| 269 | 20231024 | 140900 | 2960294225 | 3770 | 3755 | 3770 | 3755 | 1081 |
| 270 | 20231024 | 140800 | 2956220655 | 3760 | 3765 | 3765 | 3760 | 438 |
| 271 | 20231024 | 140700 | 2954571950 | 3765 | 3765 | 3765 | 3765 | 365 |
| 272 | 20231024 | 140600 | 2953197725 | 3765 | 3760 | 3765 | 3760 | 1201 |
| 273 | 20231024 | 140500 | 2948676890 | 3755 | 3755 | 3755 | 3750 | 452 |
| 274 | 20231024 | 140400 | 2946980390 | 3755 | 3745 | 3755 | 3745 | 664 |
| 275 | 20231024 | 140300 | 2944490550 | 3760 | 3755 | 3760 | 3755 | 660 |
| 276 | 20231024 | 140200 | 2942010485 | 3740 | 3740 | 3740 | 3740 | 0 |
| 277 | 20231024 | 140100 | 2942010485 | 3740 | 3740 | 3740 | 3740 | 1617 |
| 278 | 20231024 | 140000 | 2935962905 | 3725 | 3735 | 3735 | 3720 | 2482 |
| 279 | 20231024 | 135900 | 2926717395 | 3735 | 3730 | 3735 | 3730 | 364 |
| 280 | 20231024 | 135800 | 2925358680 | 3730 | 3730 | 3730 | 3730 | 3 |
| 281 | 20231024 | 135700 | 2925347490 | 3730 | 3730 | 3730 | 3730 | 1000 |
| 282 | 20231024 | 135600 | 2921617490 | 3740 | 3740 | 3740 | 3740 | 500 |
| 283 | 20231024 | 135500 | 2919747490 | 3730 | 3740 | 3755 | 3730 | 819 |
| 284 | 20231024 | 135400 | 2916691135 | 3740 | 3735 | 3740 | 3735 | 2508 |
| 285 | 20231024 | 135300 | 2907317540 | 3740 | 3740 | 3740 | 3740 | 213 |
| 286 | 20231024 | 135200 | 2906520920 | 3740 | 3750 | 3750 | 3740 | 593 |
| 287 | 20231024 | 135100 | 2904302785 | 3760 | 3760 | 3760 | 3760 | 0 |
| 288 | 20231024 | 135000 | 2904302785 | 3760 | 3760 | 3760 | 3760 | 1 |
| 289 | 20231024 | 134900 | 2904299025 | 3760 | 3745 | 3760 | 3745 | 359 |
| 290 | 20231024 | 134800 | 2902953850 | 3745 | 3745 | 3745 | 3740 | 945 |
| 291 | 20231024 | 134700 | 2899417330 | 3740 | 3740 | 3740 | 3740 | 450 |
| 292 | 20231024 | 134600 | 2897734330 | 3740 | 3740 | 3740 | 3740 | 504 |
| 293 | 20231024 | 134500 | 2895849370 | 3740 | 3740 | 3740 | 3740 | 300 |
| 294 | 20231024 | 134400 | 2894727370 | 3740 | 3740 | 3740 | 3740 | 279 |
| 295 | 20231024 | 134300 | 2893683910 | 3740 | 3745 | 3745 | 3740 | 51 |
| 296 | 20231024 | 134200 | 2893493120 | 3745 | 3740 | 3745 | 3740 | 1415 |
| 297 | 20231024 | 134100 | 2888200970 | 3735 | 3740 | 3740 | 3735 | 136 |
| 298 | 20231024 | 134000 | 2887692830 | 3740 | 3735 | 3740 | 3735 | 722 |
| 299 | 20231024 | 133900 | 2884996150 | 3740 | 3735 | 3740 | 3735 | 757 |
| 300 | 20231024 | 133800 | 2882166335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 301 | 20231024 | 133700 | 2882166335 | 3740 | 3740 | 3740 | 3740 | 18 |
| 302 | 20231024 | 133600 | 2882099015 | 3740 | 3740 | 3740 | 3740 | 2 |
| 303 | 20231024 | 133500 | 2882091535 | 3740 | 3730 | 3740 | 3730 | 302 |
| 304 | 20231024 | 133400 | 2880962765 | 3725 | 3725 | 3725 | 3725 | 0 |
| 305 | 20231024 | 133300 | 2880962765 | 3725 | 3725 | 3725 | 3725 | 0 |
| 306 | 20231024 | 133200 | 2880962765 | 3725 | 3725 | 3725 | 3725 | 100 |
| 307 | 20231024 | 133100 | 2880590265 | 3725 | 3725 | 3725 | 3725 | 1 |
| 308 | 20231024 | 133000 | 2880586540 | 3725 | 3725 | 3725 | 3725 | 0 |
| 309 | 20231024 | 132900 | 2880586540 | 3725 | 3725 | 3725 | 3725 | 105 |
| 310 | 20231024 | 132800 | 2880195415 | 3725 | 3740 | 3740 | 3725 | 204 |
| 311 | 20231024 | 132700 | 2879434955 | 3735 | 3735 | 3735 | 3735 | 267 |
| 312 | 20231024 | 132600 | 2878437710 | 3730 | 3710 | 3730 | 3710 | 33 |
| 313 | 20231024 | 132500 | 2878315200 | 3710 | 3710 | 3710 | 3710 | 155 |
| 314 | 20231024 | 132400 | 2877740150 | 3725 | 3725 | 3725 | 3725 | 667 |
| 315 | 20231024 | 132300 | 2875255575 | 3730 | 3730 | 3730 | 3730 | 248 |
| 316 | 20231024 | 132200 | 2874330535 | 3725 | 3725 | 3725 | 3725 | 300 |
| 317 | 20231024 | 132100 | 2873213035 | 3730 | 3730 | 3730 | 3730 | 520 |
| 318 | 20231024 | 132000 | 2871273435 | 3730 | 3735 | 3735 | 3730 | 81 |
| 319 | 20231024 | 131900 | 2870970975 | 3730 | 3730 | 3730 | 3730 | 955 |
| 320 | 20231024 | 131800 | 2867408825 | 3725 | 3725 | 3730 | 3725 | 351 |
| 321 | 20231024 | 131700 | 2866099995 | 3720 | 3720 | 3720 | 3720 | 200 |
| 322 | 20231024 | 131600 | 2865355995 | 3695 | 3715 | 3720 | 3695 | 312 |
| 323 | 20231024 | 131500 | 2864196080 | 3695 | 3695 | 3695 | 3695 | 963 |
| 324 | 20231024 | 131400 | 2860637795 | 3695 | 3700 | 3700 | 3695 | 2084 |
| 325 | 20231024 | 131300 | 2852936015 | 3700 | 3710 | 3710 | 3700 | 1800 |
| 326 | 20231024 | 131200 | 2846270250 | 3705 | 3705 | 3705 | 3705 | 1413 |
| 327 | 20231024 | 131100 | 2841035085 | 3705 | 3720 | 3730 | 3700 | 3969 |
| 328 | 20231024 | 131000 | 2826319840 | 3725 | 3730 | 3730 | 3725 | 507 |
| 329 | 20231024 | 130900 | 2824429260 | 3735 | 3735 | 3735 | 3735 | 326 |
| 330 | 20231024 | 130800 | 2823211650 | 3735 | 3735 | 3735 | 3735 | 123 |
| 331 | 20231024 | 130700 | 2822752245 | 3735 | 3745 | 3745 | 3735 | 202 |
| 332 | 20231024 | 130600 | 2821997765 | 3745 | 3740 | 3745 | 3740 | 3751 |
| 333 | 20231024 | 130500 | 2807967775 | 3740 | 3730 | 3740 | 3730 | 904 |
| 334 | 20231024 | 130400 | 2804591325 | 3735 | 3735 | 3735 | 3725 | 15 |
| 335 | 20231024 | 130300 | 2804535430 | 3725 | 3725 | 3725 | 3725 | 0 |
| 336 | 20231024 | 130200 | 2804535430 | 3725 | 3720 | 3725 | 3720 | 1101 |
| 337 | 20231024 | 130100 | 2800434210 | 3725 | 3735 | 3735 | 3725 | 589 |
| 338 | 20231024 | 130000 | 2798240140 | 3725 | 3725 | 3725 | 3725 | 29 |
| 339 | 20231024 | 125900 | 2798132115 | 3725 | 3725 | 3725 | 3725 | 0 |
| 340 | 20231024 | 125800 | 2798132115 | 3725 | 3725 | 3725 | 3725 | 116 |
| 341 | 20231024 | 125700 | 2797700015 | 3725 | 3710 | 3725 | 3710 | 37 |
| 342 | 20231024 | 125600 | 2797562205 | 3715 | 3720 | 3720 | 3715 | 810 |
| 343 | 20231024 | 125500 | 2794552355 | 3720 | 3725 | 3725 | 3720 | 352 |
| 344 | 20231024 | 125400 | 2793242665 | 3725 | 3725 | 3725 | 3725 | 1 |
| 345 | 20231024 | 125300 | 2793238940 | 3725 | 3735 | 3735 | 3720 | 46 |
| 346 | 20231024 | 125200 | 2793067755 | 3720 | 3735 | 3735 | 3720 | 315 |
| 347 | 20231024 | 125100 | 2791894380 | 3735 | 3720 | 3735 | 3720 | 2 |
| 348 | 20231024 | 125000 | 2791886925 | 3735 | 3735 | 3735 | 3735 | 267 |
| 349 | 20231024 | 124900 | 2790889680 | 3735 | 3725 | 3735 | 3720 | 210 |
| 350 | 20231024 | 124800 | 2790107495 | 3735 | 3725 | 3735 | 3725 | 134 |
| 351 | 20231024 | 124700 | 2789608335 | 3740 | 3740 | 3740 | 3740 | 0 |
| 352 | 20231024 | 124600 | 2789608335 | 3740 | 3725 | 3740 | 3720 | 292 |
| 353 | 20231024 | 124500 | 2788516550 | 3730 | 3730 | 3730 | 3730 | 61 |
| 354 | 20231024 | 124400 | 2788289020 | 3715 | 3715 | 3715 | 3715 | 614 |
| 355 | 20231024 | 124300 | 2786008010 | 3705 | 3730 | 3730 | 3685 | 9589 |
| 356 | 20231024 | 124200 | 2750530755 | 3730 | 3725 | 3730 | 3725 | 250 |
| 357 | 20231024 | 124100 | 2749598280 | 3725 | 3725 | 3725 | 3725 | 100 |
| 358 | 20231024 | 124000 | 2749225780 | 3720 | 3720 | 3720 | 3720 | 0 |
| 359 | 20231024 | 123900 | 2749225780 | 3720 | 3720 | 3720 | 3720 | 114 |
| 360 | 20231024 | 123800 | 2748801700 | 3720 | 3740 | 3740 | 3720 | 2254 |
| 361 | 20231024 | 123700 | 2740398705 | 3740 | 3735 | 3760 | 3735 | 84 |
| 362 | 20231024 | 123600 | 2740084875 | 3735 | 3755 | 3755 | 3730 | 1150 |
| 363 | 20231024 | 123500 | 2735793480 | 3735 | 3740 | 3740 | 3735 | 905 |
| 364 | 20231024 | 123400 | 2732410665 | 3745 | 3750 | 3750 | 3745 | 176 |
| 365 | 20231024 | 123300 | 2731751235 | 3750 | 3750 | 3750 | 3750 | 35 |
| 366 | 20231024 | 123200 | 2731619985 | 3745 | 3745 | 3745 | 3745 | 200 |
| 367 | 20231024 | 123100 | 2730870985 | 3745 | 3745 | 3745 | 3745 | 1 |
| 368 | 20231024 | 123000 | 2730867240 | 3750 | 3750 | 3750 | 3750 | 26 |
| 369 | 20231024 | 122900 | 2730769740 | 3770 | 3770 | 3770 | 3770 | 120 |
| 370 | 20231024 | 122800 | 2730317340 | 3775 | 3775 | 3775 | 3775 | 370 |
| 371 | 20231024 | 122700 | 2728920590 | 3780 | 3780 | 3780 | 3780 | 0 |
| 372 | 20231024 | 122600 | 2728920590 | 3780 | 3745 | 3780 | 3740 | 326 |
| 373 | 20231024 | 122500 | 2727691905 | 3740 | 3745 | 3745 | 3740 | 300 |
| 374 | 20231024 | 122400 | 2726569890 | 3740 | 3740 | 3740 | 3740 | 3285 |
| 375 | 20231024 | 122300 | 2714283990 | 3740 | 3750 | 3750 | 3740 | 626 |
| 376 | 20231024 | 122200 | 2711939540 | 3750 | 3750 | 3750 | 3750 | 500 |
| 377 | 20231024 | 122100 | 2710064540 | 3750 | 3740 | 3750 | 3740 | 2218 |
| 378 | 20231024 | 122000 | 2701754940 | 3750 | 3745 | 3750 | 3735 | 6508 |
| 379 | 20231024 | 121900 | 2677412315 | 3745 | 3755 | 3755 | 3745 | 4974 |
| 380 | 20231024 | 121800 | 2658758585 | 3755 | 3760 | 3760 | 3755 | 1804 |
| 381 | 20231024 | 121700 | 2651976545 | 3760 | 3760 | 3760 | 3760 | 440 |
| 382 | 20231024 | 121600 | 2650322145 | 3760 | 3760 | 3760 | 3760 | 100 |
| 383 | 20231024 | 121500 | 2649946145 | 3755 | 3760 | 3760 | 3755 | 1470 |
| 384 | 20231024 | 121400 | 2644419100 | 3760 | 3760 | 3760 | 3760 | 300 |
| 385 | 20231024 | 121300 | 2643291100 | 3760 | 3760 | 3760 | 3760 | 83 |
| 386 | 20231024 | 121200 | 2642979020 | 3760 | 3760 | 3760 | 3760 | 0 |
| 387 | 20231024 | 121100 | 2642979020 | 3760 | 3765 | 3765 | 3760 | 212 |
| 388 | 20231024 | 121000 | 2642181240 | 3790 | 3790 | 3790 | 3790 | 0 |
| 389 | 20231024 | 120900 | 2642181240 | 3790 | 3790 | 3790 | 3790 | 1 |
| 390 | 20231024 | 120800 | 2642177450 | 3765 | 3765 | 3795 | 3765 | 1041 |
| 391 | 20231024 | 120700 | 2638257935 | 3795 | 3795 | 3795 | 3795 | 0 |
| 392 | 20231024 | 120600 | 2638257935 | 3795 | 3785 | 3795 | 3785 | 822 |
| 393 | 20231024 | 120500 | 2635144005 | 3760 | 3760 | 3760 | 3760 | 376 |
| 394 | 20231024 | 120400 | 2633730245 | 3765 | 3765 | 3765 | 3765 | 500 |
| 395 | 20231024 | 120300 | 2631847745 | 3765 | 3760 | 3765 | 3755 | 286 |
| 396 | 20231024 | 120200 | 2630773150 | 3765 | 3765 | 3765 | 3765 | 600 |
| 397 | 20231024 | 120100 | 2628514150 | 3770 | 3770 | 3770 | 3770 | 750 |
| 398 | 20231024 | 120000 | 2625686650 | 3770 | 3780 | 3800 | 3770 | 1123 |
| 399 | 20231024 | 115900 | 2621444355 | 3780 | 3795 | 3800 | 3780 | 110 |
| 400 | 20231024 | 115800 | 2621027030 | 3795 | 3780 | 3795 | 3780 | 364 |
| 401 | 20231024 | 115700 | 2619647285 | 3800 | 3800 | 3800 | 3800 | 0 |
| 402 | 20231024 | 115600 | 2619647285 | 3800 | 3800 | 3800 | 3800 | 1 |
| 403 | 20231024 | 115500 | 2619643485 | 3805 | 3780 | 3805 | 3780 | 27 |
| 404 | 20231024 | 115400 | 2619541375 | 3780 | 3785 | 3785 | 3780 | 48 |
| 405 | 20231024 | 115300 | 2619359920 | 3780 | 3780 | 3780 | 3780 | 10 |
| 406 | 20231024 | 115200 | 2619322120 | 3780 | 3785 | 3785 | 3780 | 267 |
| 407 | 20231024 | 115100 | 2618312845 | 3790 | 3790 | 3790 | 3790 | 3 |
| 408 | 20231024 | 115000 | 2618301475 | 3790 | 3780 | 3790 | 3780 | 721 |
| 409 | 20231024 | 114900 | 2615575105 | 3790 | 3785 | 3790 | 3780 | 3219 |
| 410 | 20231024 | 114800 | 2603404315 | 3785 | 3795 | 3795 | 3780 | 1365 |
| 411 | 20231024 | 114700 | 2598236435 | 3795 | 3805 | 3805 | 3795 | 1738 |
| 412 | 20231024 | 114600 | 2591631590 | 3800 | 3805 | 3810 | 3800 | 2288 |
| 413 | 20231024 | 114500 | 2582916310 | 3810 | 3800 | 3810 | 3800 | 163 |
| 414 | 20231024 | 114400 | 2582296105 | 3805 | 3810 | 3810 | 3805 | 95 |
| 415 | 20231024 | 114300 | 2581934335 | 3810 | 3795 | 3810 | 3795 | 1544 |
| 416 | 20231024 | 114200 | 2576065930 | 3795 | 3795 | 3795 | 3790 | 1400 |
| 417 | 20231024 | 114100 | 2570753180 | 3770 | 3775 | 3775 | 3770 | 2600 |
| 418 | 20231024 | 114000 | 2560950765 | 3775 | 3775 | 3775 | 3775 | 24 |
| 419 | 20231024 | 113900 | 2560860165 | 3775 | 3780 | 3780 | 3775 | 100 |
| 420 | 20231024 | 113800 | 2560482650 | 3785 | 3790 | 3790 | 3785 | 4 |
| 421 | 20231024 | 113700 | 2560467495 | 3780 | 3780 | 3780 | 3780 | 19 |
| 422 | 20231024 | 113600 | 2560395675 | 3790 | 3785 | 3790 | 3785 | 1270 |
| 423 | 20231024 | 113500 | 2555587875 | 3785 | 3785 | 3785 | 3785 | 15 |
| 424 | 20231024 | 113400 | 2555531100 | 3785 | 3785 | 3785 | 3775 | 2611 |
| 425 | 20231024 | 113300 | 2545669005 | 3785 | 3785 | 3785 | 3785 | 0 |
| 426 | 20231024 | 113200 | 2545669005 | 3785 | 3785 | 3785 | 3785 | 169 |
| 427 | 20231024 | 113100 | 2545029340 | 3785 | 3775 | 3785 | 3775 | 859 |
| 428 | 20231024 | 113000 | 2541785275 | 3775 | 3775 | 3775 | 3775 | 0 |
| 429 | 20231024 | 112900 | 2541785275 | 3775 | 3775 | 3775 | 3775 | 3 |
| 430 | 20231024 | 112800 | 2541773950 | 3775 | 3775 | 3775 | 3775 | 0 |
| 431 | 20231024 | 112700 | 2541773950 | 3775 | 3775 | 3775 | 3775 | 62 |
| 432 | 20231024 | 112600 | 2541539900 | 3775 | 3775 | 3775 | 3775 | 308 |
| 433 | 20231024 | 112500 | 2540377200 | 3775 | 3775 | 3775 | 3775 | 740 |
| 434 | 20231024 | 112400 | 2537583700 | 3770 | 3775 | 3775 | 3770 | 279 |
| 435 | 20231024 | 112300 | 2536530490 | 3775 | 3790 | 3790 | 3770 | 248 |
| 436 | 20231024 | 112200 | 2535594830 | 3790 | 3795 | 3795 | 3790 | 59 |
| 437 | 20231024 | 112100 | 2535370970 | 3790 | 3790 | 3795 | 3790 | 2228 |
| 438 | 20231024 | 112000 | 2526926730 | 3795 | 3795 | 3795 | 3795 | 50 |
| 439 | 20231024 | 111900 | 2526736980 | 3795 | 3785 | 3795 | 3785 | 1890 |
| 440 | 20231024 | 111800 | 2519565830 | 3785 | 3770 | 3785 | 3770 | 310 |
| 441 | 20231024 | 111700 | 2518393880 | 3770 | 3770 | 3770 | 3770 | 1769 |
| 442 | 20231024 | 111600 | 2511724750 | 3765 | 3790 | 3790 | 3765 | 299 |
| 443 | 20231024 | 111500 | 2510591915 | 3790 | 3790 | 3790 | 3790 | 1424 |
| 444 | 20231024 | 111400 | 2505194955 | 3790 | 3760 | 3795 | 3760 | 2837 |
| 445 | 20231024 | 111300 | 2494485660 | 3750 | 3745 | 3750 | 3745 | 131 |
| 446 | 20231024 | 111200 | 2493994565 | 3745 | 3760 | 3760 | 3745 | 832 |
| 447 | 20231024 | 111100 | 2490870880 | 3745 | 3745 | 3745 | 3745 | 660 |
| 448 | 20231024 | 111000 | 2488399180 | 3745 | 3750 | 3750 | 3745 | 450 |
| 449 | 20231024 | 110900 | 2486712655 | 3750 | 3750 | 3750 | 3750 | 100 |
| 450 | 20231024 | 110800 | 2486337655 | 3745 | 3745 | 3745 | 3745 | 0 |
| 451 | 20231024 | 110700 | 2486337655 | 3745 | 3755 | 3755 | 3745 | 562 |
| 452 | 20231024 | 110600 | 2484232335 | 3760 | 3755 | 3760 | 3755 | 18 |
| 453 | 20231024 | 110500 | 2484164695 | 3750 | 3745 | 3750 | 3735 | 2242 |
| 454 | 20231024 | 110400 | 2475757895 | 3735 | 3730 | 3745 | 3730 | 2626 |
| 455 | 20231024 | 110300 | 2465960870 | 3735 | 3745 | 3745 | 3735 | 368 |
| 456 | 20231024 | 110200 | 2464585545 | 3750 | 3750 | 3750 | 3750 | 31 |
| 457 | 20231024 | 110100 | 2464469295 | 3750 | 3750 | 3750 | 3750 | 1 |
| 458 | 20231024 | 110000 | 2464465545 | 3750 | 3750 | 3750 | 3750 | 4 |
| 459 | 20231024 | 105900 | 2464450545 | 3750 | 3740 | 3750 | 3740 | 114 |
| 460 | 20231024 | 105800 | 2464023695 | 3745 | 3745 | 3745 | 3745 | 350 |
| 461 | 20231024 | 105700 | 2462712945 | 3735 | 3755 | 3765 | 3730 | 2077 |
| 462 | 20231024 | 105600 | 2454922305 | 3755 | 3755 | 3755 | 3755 | 145 |
| 463 | 20231024 | 105500 | 2454377830 | 3770 | 3770 | 3770 | 3770 | 40 |
| 464 | 20231024 | 105400 | 2454227030 | 3770 | 3770 | 3770 | 3770 | 140 |
| 465 | 20231024 | 105300 | 2453699230 | 3775 | 3770 | 3775 | 3750 | 1170 |
| 466 | 20231024 | 105200 | 2449289695 | 3770 | 3780 | 3780 | 3770 | 1501 |
| 467 | 20231024 | 105100 | 2443623640 | 3780 | 3785 | 3805 | 3780 | 1213 |
| 468 | 20231024 | 105000 | 2439031655 | 3785 | 3795 | 3795 | 3775 | 1968 |
| 469 | 20231024 | 104900 | 2431584790 | 3800 | 3780 | 3815 | 3780 | 4467 |
| 470 | 20231024 | 104800 | 2414590175 | 3790 | 3790 | 3800 | 3790 | 1658 |
| 471 | 20231024 | 104700 | 2408298380 | 3780 | 3800 | 3800 | 3780 | 5722 |
| 472 | 20231024 | 104600 | 2386646750 | 3800 | 3790 | 3810 | 3785 | 5239 |
| 473 | 20231024 | 104500 | 2366747435 | 3795 | 3765 | 3815 | 3760 | 14312 |
| 474 | 20231024 | 104400 | 2312623550 | 3760 | 3755 | 3760 | 3755 | 1411 |
| 475 | 20231024 | 104300 | 2307320365 | 3740 | 3745 | 3750 | 3740 | 715 |
| 476 | 20231024 | 104200 | 2304643035 | 3740 | 3715 | 3740 | 3715 | 1586 |
| 477 | 20231024 | 104100 | 2298731765 | 3715 | 3715 | 3715 | 3715 | 100 |
| 478 | 20231024 | 104000 | 2298360265 | 3715 | 3710 | 3715 | 3710 | 2566 |
| 479 | 20231024 | 103900 | 2288833990 | 3710 | 3710 | 3710 | 3710 | 319 |
| 480 | 20231024 | 103800 | 2287650500 | 3710 | 3740 | 3740 | 3710 | 2916 |
| 481 | 20231024 | 103700 | 2276823560 | 3740 | 3710 | 3745 | 3710 | 1076 |
| 482 | 20231024 | 103600 | 2272818180 | 3740 | 3735 | 3755 | 3735 | 9704 |
| 483 | 20231024 | 103500 | 2236489145 | 3730 | 3710 | 3730 | 3710 | 10751 |
| 484 | 20231024 | 103400 | 2196487330 | 3700 | 3700 | 3700 | 3700 | 1614 |
| 485 | 20231024 | 103300 | 2190515530 | 3695 | 3695 | 3695 | 3695 | 1286 |
| 486 | 20231024 | 103200 | 2185763760 | 3695 | 3700 | 3700 | 3695 | 118 |
| 487 | 20231024 | 103100 | 2185327670 | 3700 | 3700 | 3700 | 3700 | 4582 |
| 488 | 20231024 | 103000 | 2168374270 | 3685 | 3690 | 3690 | 3685 | 2085 |
| 489 | 20231024 | 102900 | 2160690040 | 3695 | 3695 | 3695 | 3695 | 239 |
| 490 | 20231024 | 102800 | 2159806935 | 3695 | 3690 | 3695 | 3690 | 427 |
| 491 | 20231024 | 102700 | 2158229200 | 3690 | 3690 | 3690 | 3690 | 150 |
| 492 | 20231024 | 102600 | 2157675700 | 3680 | 3680 | 3680 | 3680 | 749 |
| 493 | 20231024 | 102500 | 2154919380 | 3695 | 3695 | 3695 | 3685 | 4281 |
| 494 | 20231024 | 102400 | 2139141035 | 3695 | 3690 | 3695 | 3685 | 1271 |
| 495 | 20231024 | 102300 | 2134449135 | 3695 | 3685 | 3695 | 3680 | 452 |
| 496 | 20231024 | 102200 | 2132782220 | 3680 | 3685 | 3685 | 3680 | 4844 |
| 497 | 20231024 | 102100 | 2114933065 | 3685 | 3690 | 3690 | 3685 | 789 |
| 498 | 20231024 | 102000 | 2112024285 | 3690 | 3685 | 3690 | 3685 | 9902 |
| 499 | 20231024 | 101900 | 2075529035 | 3685 | 3695 | 3695 | 3685 | 915 |
| 500 | 20231024 | 101800 | 2072154750 | 3695 | 3685 | 3695 | 3685 | 1580 |
| 501 | 20231024 | 101700 | 2066327630 | 3685 | 3690 | 3695 | 3685 | 152 |
| 502 | 20231024 | 101600 | 2065766810 | 3685 | 3685 | 3685 | 3685 | 2779 |
| 503 | 20231024 | 101500 | 2055526195 | 3685 | 3700 | 3700 | 3685 | 2310 |
| 504 | 20231024 | 101400 | 2047006020 | 3700 | 3700 | 3700 | 3700 | 1005 |
| 505 | 20231024 | 101300 | 2043287520 | 3700 | 3700 | 3700 | 3700 | 10 |
| 506 | 20231024 | 101200 | 2043250520 | 3700 | 3705 | 3710 | 3700 | 640 |
| 507 | 20231024 | 101100 | 2040877730 | 3700 | 3700 | 3700 | 3700 | 237 |
| 508 | 20231024 | 101000 | 2040000830 | 3700 | 3700 | 3700 | 3700 | 11 |
| 509 | 20231024 | 100900 | 2039960130 | 3690 | 3690 | 3690 | 3690 | 935 |
| 510 | 20231024 | 100800 | 2036509980 | 3690 | 3700 | 3710 | 3690 | 9251 |
| 511 | 20231024 | 100700 | 2002349330 | 3695 | 3690 | 3695 | 3690 | 349 |
| 512 | 20231024 | 100600 | 2001060840 | 3690 | 3690 | 3690 | 3685 | 602 |
| 513 | 20231024 | 100500 | 1998839590 | 3685 | 3685 | 3685 | 3685 | 218 |
| 514 | 20231024 | 100400 | 1998036260 | 3685 | 3695 | 3695 | 3685 | 1376 |
| 515 | 20231024 | 100300 | 1992961170 | 3695 | 3715 | 3715 | 3695 | 238 |
| 516 | 20231024 | 100200 | 1992079360 | 3715 | 3710 | 3715 | 3690 | 135 |
| 517 | 20231024 | 100100 | 1991578520 | 3715 | 3710 | 3715 | 3685 | 467 |
| 518 | 20231024 | 100000 | 1989845970 | 3705 | 3685 | 3705 | 3685 | 1589 |
| 519 | 20231024 | 095900 | 1983962455 | 3685 | 3685 | 3685 | 3680 | 10440 |
| 520 | 20231024 | 095800 | 1945516070 | 3685 | 3675 | 3685 | 3675 | 4924 |
| 521 | 20231024 | 095700 | 1927411200 | 3680 | 3680 | 3700 | 3675 | 1879 |
| 522 | 20231024 | 095600 | 1920494120 | 3675 | 3685 | 3685 | 3675 | 5887 |
| 523 | 20231024 | 095500 | 1898823540 | 3680 | 3680 | 3680 | 3680 | 1954 |
| 524 | 20231024 | 095400 | 1891632820 | 3680 | 3680 | 3680 | 3680 | 3876 |
| 525 | 20231024 | 095300 | 1877369140 | 3680 | 3690 | 3690 | 3680 | 7208 |
| 526 | 20231024 | 095200 | 1850840950 | 3680 | 3685 | 3685 | 3680 | 9884 |
| 527 | 20231024 | 095100 | 1814418685 | 3685 | 3685 | 3690 | 3685 | 1171 |
| 528 | 20231024 | 095000 | 1810103530 | 3685 | 3690 | 3690 | 3685 | 9257 |
| 529 | 20231024 | 094900 | 1775964570 | 3690 | 3695 | 3695 | 3690 | 1351 |
| 530 | 20231024 | 094800 | 1770973880 | 3695 | 3700 | 3705 | 3695 | 616 |
| 531 | 20231024 | 094700 | 1768697675 | 3695 | 3695 | 3695 | 3695 | 182 |
| 532 | 20231024 | 094600 | 1768025185 | 3710 | 3690 | 3710 | 3690 | 876 |
| 533 | 20231024 | 094500 | 1764784190 | 3690 | 3685 | 3690 | 3685 | 1174 |
| 534 | 20231024 | 094400 | 1760454730 | 3690 | 3700 | 3700 | 3685 | 4758 |
| 535 | 20231024 | 094300 | 1742883860 | 3705 | 3705 | 3705 | 3695 | 652 |
| 536 | 20231024 | 094200 | 1740469440 | 3700 | 3700 | 3700 | 3700 | 1801 |
| 537 | 20231024 | 094100 | 1733805740 | 3700 | 3690 | 3700 | 3690 | 1799 |
| 538 | 20231024 | 094000 | 1727159380 | 3690 | 3705 | 3705 | 3690 | 4563 |
| 539 | 20231024 | 093900 | 1710320145 | 3700 | 3695 | 3700 | 3695 | 1002 |
| 540 | 20231024 | 093800 | 1706617745 | 3695 | 3700 | 3700 | 3695 | 667 |
| 541 | 20231024 | 093700 | 1704150660 | 3695 | 3705 | 3705 | 3695 | 4473 |
| 542 | 20231024 | 093600 | 1687599485 | 3705 | 3705 | 3705 | 3705 | 1248 |
| 543 | 20231024 | 093500 | 1682975645 | 3705 | 3710 | 3715 | 3705 | 1012 |
| 544 | 20231024 | 093400 | 1679220285 | 3715 | 3715 | 3715 | 3715 | 1 |
| 545 | 20231024 | 093300 | 1679216570 | 3715 | 3700 | 3715 | 3700 | 214 |
| 546 | 20231024 | 093200 | 1678424565 | 3695 | 3710 | 3715 | 3695 | 7465 |
| 547 | 20231024 | 093100 | 1650796595 | 3715 | 3705 | 3720 | 3705 | 1572 |
| 548 | 20231024 | 093000 | 1644961410 | 3715 | 3710 | 3715 | 3700 | 2940 |
| 549 | 20231024 | 092900 | 1634080355 | 3700 | 3700 | 3710 | 3700 | 10267 |
| 550 | 20231024 | 092800 | 1596089925 | 3705 | 3710 | 3710 | 3705 | 3392 |
| 551 | 20231024 | 092700 | 1583513760 | 3710 | 3710 | 3710 | 3700 | 5418 |
| 552 | 20231024 | 092600 | 1563447695 | 3720 | 3725 | 3725 | 3705 | 392 |
| 553 | 20231024 | 092500 | 1561990275 | 3720 | 3730 | 3745 | 3720 | 2607 |
| 554 | 20231024 | 092400 | 1552269320 | 3720 | 3745 | 3745 | 3720 | 2399 |
| 555 | 20231024 | 092300 | 1543311095 | 3750 | 3760 | 3765 | 3740 | 4920 |
| 556 | 20231024 | 092200 | 1524864410 | 3760 | 3725 | 3760 | 3720 | 4140 |
| 557 | 20231024 | 092100 | 1509373010 | 3720 | 3715 | 3720 | 3715 | 1852 |
| 558 | 20231024 | 092000 | 1502484615 | 3700 | 3720 | 3720 | 3700 | 2462 |
| 559 | 20231024 | 091900 | 1493372555 | 3700 | 3710 | 3725 | 3690 | 17114 |
| 560 | 20231024 | 091800 | 1429711600 | 3720 | 3700 | 3720 | 3685 | 3958 |
| 561 | 20231024 | 091700 | 1415056025 | 3700 | 3710 | 3715 | 3675 | 3511 |
| 562 | 20231024 | 091600 | 1402114235 | 3680 | 3685 | 3715 | 3680 | 15022 |
| 563 | 20231024 | 091500 | 1346590855 | 3685 | 3675 | 3705 | 3675 | 15832 |
| 564 | 20231024 | 091400 | 1288356600 | 3685 | 3680 | 3720 | 3680 | 7193 |
| 565 | 20231024 | 091300 | 1261865235 | 3680 | 3680 | 3695 | 3680 | 9778 |
| 566 | 20231024 | 091200 | 1225866715 | 3680 | 3705 | 3735 | 3675 | 15020 |
| 567 | 20231024 | 091100 | 1170497565 | 3700 | 3720 | 3760 | 3700 | 15122 |
| 568 | 20231024 | 091000 | 1114249710 | 3730 | 3685 | 3730 | 3685 | 11149 |
| 569 | 20231024 | 090900 | 1072950820 | 3695 | 3670 | 3700 | 3670 | 11765 |
| 570 | 20231024 | 090800 | 1029601600 | 3670 | 3675 | 3685 | 3670 | 15671 |
| 571 | 20231024 | 090700 | 972045060 | 3665 | 3670 | 3690 | 3665 | 14841 |
| 572 | 20231024 | 090600 | 917538240 | 3675 | 3685 | 3685 | 3670 | 10557 |
| 573 | 20231024 | 090500 | 878735470 | 3685 | 3680 | 3700 | 3670 | 15514 |
| 574 | 20231024 | 090400 | 821605415 | 3680 | 3690 | 3695 | 3675 | 19246 |
| 575 | 20231024 | 090300 | 750750665 | 3690 | 3760 | 3795 | 3685 | 58155 |
| 576 | 20231024 | 090200 | 533890310 | 3755 | 3800 | 3800 | 3750 | 18005 |
| 577 | 20231024 | 090100 | 466144815 | 3800 | 3840 | 3865 | 3800 | 27199 |
| 578 | 20231024 | 090000 | 361926640 | 3835 | 3880 | 3885 | 3820 | 92439 |