30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 185500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 9366 |
| 3 | 20231026 | 185400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20231026 | 185300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20231026 | 185200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20231026 | 185100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20231026 | 185000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20231026 | 184900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20231026 | 184800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20231026 | 184700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20231026 | 184600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20231026 | 184500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20231026 | 184400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20231026 | 184300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20231026 | 184200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20231026 | 184100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20231026 | 184000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20231026 | 183900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20231026 | 183800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20231026 | 183700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20231026 | 183600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20231026 | 183500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20231026 | 183400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20231026 | 183300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20231026 | 183200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20231026 | 183100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20231026 | 183000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20231026 | 182900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20231026 | 182800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20231026 | 182700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20231026 | 182600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20231026 | 182500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 9366 |
| 33 | 20231026 | 182400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20231026 | 182300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20231026 | 182200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20231026 | 182100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20231026 | 182000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20231026 | 181900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20231026 | 181800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20231026 | 181700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20231026 | 181600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20231026 | 181500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20231026 | 181400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20231026 | 181300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20231026 | 181200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20231026 | 181100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20231026 | 181000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20231026 | 180900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20231026 | 180800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20231026 | 180700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20231026 | 180600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20231026 | 180500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20231026 | 180400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20231026 | 180300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20231026 | 180200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20231026 | 180100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20231026 | 180000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20231026 | 175900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20231026 | 175800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20231026 | 175700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20231026 | 175600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20231026 | 175500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 9366 |
| 63 | 20231026 | 175400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20231026 | 175300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20231026 | 175200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20231026 | 175100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20231026 | 175000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20231026 | 174900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20231026 | 174800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20231026 | 174700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20231026 | 174600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20231026 | 174500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20231026 | 174400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20231026 | 174300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20231026 | 174200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20231026 | 174100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20231026 | 174000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20231026 | 173900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20231026 | 173800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20231026 | 173700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20231026 | 173600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20231026 | 173500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20231026 | 173400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20231026 | 173300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20231026 | 173200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20231026 | 173100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20231026 | 173000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20231026 | 172900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20231026 | 172800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20231026 | 172700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20231026 | 172600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20231026 | 172500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 9366 |
| 93 | 20231026 | 172400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20231026 | 172300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20231026 | 172200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20231026 | 172100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20231026 | 172000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20231026 | 171900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20231026 | 171800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20231026 | 171700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20231026 | 171600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20231026 | 171500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20231026 | 171400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20231026 | 171300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20231026 | 171200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20231026 | 171100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20231026 | 171000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20231026 | 170900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20231026 | 170800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20231026 | 170700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20231026 | 170600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20231026 | 170500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20231026 | 170400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20231026 | 170300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20231026 | 170200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20231026 | 170100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20231026 | 170000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20231026 | 165900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20231026 | 165800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20231026 | 165700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20231026 | 165600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20231026 | 165500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 9366 |
| 123 | 20231026 | 165400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20231026 | 165300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20231026 | 165200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20231026 | 165100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20231026 | 165000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20231026 | 164900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20231026 | 164800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20231026 | 164700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20231026 | 164600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20231026 | 164500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20231026 | 164400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20231026 | 164300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20231026 | 164200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20231026 | 164100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20231026 | 164000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20231026 | 163900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20231026 | 163800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20231026 | 163700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20231026 | 163600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20231026 | 163500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20231026 | 163400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20231026 | 163300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20231026 | 163200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20231026 | 163100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20231026 | 163000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20231026 | 162900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20231026 | 162800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20231026 | 162700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20231026 | 162600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20231026 | 162500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 9366 |
| 153 | 20231026 | 162400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20231026 | 162300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20231026 | 162200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20231026 | 162100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20231026 | 162000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20231026 | 161900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20231026 | 161800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20231026 | 161700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20231026 | 161600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20231026 | 161500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20231026 | 161400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20231026 | 161300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20231026 | 161200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20231026 | 161100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20231026 | 161000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20231026 | 160900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20231026 | 160800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20231026 | 160700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20231026 | 160600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20231026 | 160500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20231026 | 160400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20231026 | 160300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20231026 | 160200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20231026 | 160100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20231026 | 160000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20231026 | 155900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20231026 | 155800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20231026 | 155700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20231026 | 155600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20231026 | 155500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 9366 |
| 183 | 20231026 | 155400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20231026 | 155300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20231026 | 155200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20231026 | 155100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20231026 | 155000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20231026 | 154900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20231026 | 154800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20231026 | 154700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20231026 | 154600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20231026 | 154500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20231026 | 154400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20231026 | 154300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20231026 | 154200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20231026 | 154100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20231026 | 154000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 198 | 20231026 | 153900 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 199 | 20231026 | 153800 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 200 | 20231026 | 153700 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 201 | 20231026 | 153600 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 202 | 20231026 | 153500 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 203 | 20231026 | 153400 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 204 | 20231026 | 153300 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 205 | 20231026 | 153200 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 206 | 20231026 | 153100 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 0 |
| 207 | 20231026 | 153000 | 5646653440 | 3605 | 3605 | 3605 | 3605 | 9366 |
| 208 | 20231026 | 152900 | 5612889010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 209 | 20231026 | 152800 | 5612889010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 210 | 20231026 | 152700 | 5612889010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 211 | 20231026 | 152600 | 5612889010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 212 | 20231026 | 152500 | 5612889010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 213 | 20231026 | 152400 | 5612889010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 214 | 20231026 | 152300 | 5612889010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 215 | 20231026 | 152200 | 5612889010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 216 | 20231026 | 152100 | 5612889010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 217 | 20231026 | 152000 | 5612889010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 218 | 20231026 | 151900 | 5612889010 | 3610 | 3600 | 3620 | 3595 | 7335 |
| 219 | 20231026 | 151800 | 5586447085 | 3605 | 3595 | 3610 | 3590 | 1202 |
| 220 | 20231026 | 151700 | 5582116295 | 3595 | 3585 | 3595 | 3580 | 2316 |
| 221 | 20231026 | 151600 | 5573811915 | 3585 | 3585 | 3585 | 3570 | 3322 |
| 222 | 20231026 | 151500 | 5561931105 | 3585 | 3580 | 3585 | 3580 | 1649 |
| 223 | 20231026 | 151400 | 5556026570 | 3585 | 3585 | 3585 | 3570 | 344 |
| 224 | 20231026 | 151300 | 5554795665 | 3585 | 3580 | 3585 | 3580 | 232 |
| 225 | 20231026 | 151200 | 5553964945 | 3585 | 3585 | 3590 | 3570 | 3470 |
| 226 | 20231026 | 151100 | 5541550440 | 3595 | 3595 | 3595 | 3595 | 0 |
| 227 | 20231026 | 151000 | 5541550440 | 3595 | 3580 | 3595 | 3575 | 1721 |
| 228 | 20231026 | 150900 | 5535389480 | 3585 | 3585 | 3585 | 3585 | 22 |
| 229 | 20231026 | 150800 | 5535310610 | 3585 | 3590 | 3590 | 3580 | 364 |
| 230 | 20231026 | 150700 | 5534006120 | 3590 | 3595 | 3595 | 3590 | 526 |
| 231 | 20231026 | 150600 | 5532117170 | 3595 | 3595 | 3595 | 3595 | 165 |
| 232 | 20231026 | 150500 | 5531523995 | 3600 | 3600 | 3600 | 3595 | 271 |
| 233 | 20231026 | 150400 | 5530549620 | 3595 | 3585 | 3600 | 3575 | 2398 |
| 234 | 20231026 | 150300 | 5521954975 | 3580 | 3585 | 3585 | 3580 | 903 |
| 235 | 20231026 | 150200 | 5518722210 | 3585 | 3590 | 3590 | 3580 | 382 |
| 236 | 20231026 | 150100 | 5517352810 | 3585 | 3595 | 3595 | 3585 | 1635 |
| 237 | 20231026 | 150000 | 5511488655 | 3600 | 3600 | 3600 | 3590 | 111 |
| 238 | 20231026 | 145900 | 5511090055 | 3600 | 3595 | 3600 | 3590 | 2617 |
| 239 | 20231026 | 145800 | 5501692245 | 3600 | 3605 | 3605 | 3595 | 548 |
| 240 | 20231026 | 145700 | 5499720705 | 3605 | 3605 | 3610 | 3605 | 1058 |
| 241 | 20231026 | 145600 | 5495906565 | 3610 | 3615 | 3615 | 3610 | 739 |
| 242 | 20231026 | 145500 | 5493238075 | 3615 | 3615 | 3615 | 3610 | 82 |
| 243 | 20231026 | 145400 | 5492941725 | 3615 | 3615 | 3615 | 3610 | 482 |
| 244 | 20231026 | 145300 | 5491201305 | 3615 | 3615 | 3615 | 3610 | 158 |
| 245 | 20231026 | 145200 | 5490630775 | 3615 | 3615 | 3615 | 3610 | 708 |
| 246 | 20231026 | 145100 | 5488071855 | 3620 | 3615 | 3620 | 3615 | 458 |
| 247 | 20231026 | 145000 | 5486416140 | 3615 | 3615 | 3620 | 3615 | 1164 |
| 248 | 20231026 | 144900 | 5482208230 | 3615 | 3615 | 3615 | 3600 | 716 |
| 249 | 20231026 | 144800 | 5479625895 | 3615 | 3615 | 3615 | 3610 | 1750 |
| 250 | 20231026 | 144700 | 5473303395 | 3615 | 3605 | 3615 | 3605 | 2298 |
| 251 | 20231026 | 144600 | 5465012660 | 3610 | 3610 | 3610 | 3610 | 427 |
| 252 | 20231026 | 144500 | 5463471190 | 3615 | 3615 | 3615 | 3615 | 9 |
| 253 | 20231026 | 144400 | 5463438655 | 3605 | 3595 | 3605 | 3595 | 5147 |
| 254 | 20231026 | 144300 | 5444895050 | 3595 | 3595 | 3595 | 3595 | 500 |
| 255 | 20231026 | 144200 | 5443097550 | 3600 | 3610 | 3615 | 3600 | 5354 |
| 256 | 20231026 | 144100 | 5423771605 | 3610 | 3610 | 3610 | 3610 | 1362 |
| 257 | 20231026 | 144000 | 5418854785 | 3610 | 3605 | 3610 | 3605 | 550 |
| 258 | 20231026 | 143900 | 5416871025 | 3605 | 3595 | 3605 | 3595 | 548 |
| 259 | 20231026 | 143800 | 5414898025 | 3600 | 3600 | 3600 | 3600 | 32 |
| 260 | 20231026 | 143700 | 5414782825 | 3600 | 3600 | 3600 | 3595 | 72 |
| 261 | 20231026 | 143600 | 5414523730 | 3600 | 3590 | 3600 | 3590 | 95 |
| 262 | 20231026 | 143500 | 5414182210 | 3590 | 3600 | 3600 | 3590 | 521 |
| 263 | 20231026 | 143400 | 5412307380 | 3600 | 3590 | 3600 | 3590 | 199 |
| 264 | 20231026 | 143300 | 5411592410 | 3600 | 3600 | 3600 | 3600 | 129 |
| 265 | 20231026 | 143200 | 5411128010 | 3600 | 3590 | 3605 | 3590 | 798 |
| 266 | 20231026 | 143100 | 5408261715 | 3590 | 3590 | 3590 | 3590 | 356 |
| 267 | 20231026 | 143000 | 5406983675 | 3590 | 3580 | 3590 | 3580 | 316 |
| 268 | 20231026 | 142900 | 5405849265 | 3590 | 3590 | 3590 | 3590 | 40 |
| 269 | 20231026 | 142800 | 5405705665 | 3590 | 3590 | 3590 | 3590 | 542 |
| 270 | 20231026 | 142700 | 5403759885 | 3590 | 3590 | 3595 | 3585 | 2955 |
| 271 | 20231026 | 142600 | 5393151800 | 3590 | 3590 | 3590 | 3590 | 33 |
| 272 | 20231026 | 142500 | 5393033330 | 3590 | 3580 | 3590 | 3580 | 884 |
| 273 | 20231026 | 142400 | 5389864215 | 3580 | 3585 | 3585 | 3580 | 30 |
| 274 | 20231026 | 142300 | 5389756765 | 3585 | 3585 | 3585 | 3585 | 120 |
| 275 | 20231026 | 142200 | 5389326565 | 3585 | 3585 | 3585 | 3575 | 222 |
| 276 | 20231026 | 142100 | 5388531745 | 3585 | 3555 | 3585 | 3545 | 13682 |
| 277 | 20231026 | 142000 | 5339947525 | 3555 | 3570 | 3570 | 3555 | 3120 |
| 278 | 20231026 | 141900 | 5328852860 | 3565 | 3570 | 3570 | 3560 | 328 |
| 279 | 20231026 | 141800 | 5327682925 | 3570 | 3555 | 3570 | 3545 | 14282 |
| 280 | 20231026 | 141700 | 5276957845 | 3560 | 3570 | 3570 | 3555 | 3781 |
| 281 | 20231026 | 141600 | 5263495860 | 3570 | 3570 | 3570 | 3565 | 3332 |
| 282 | 20231026 | 141500 | 5251611425 | 3575 | 3580 | 3585 | 3570 | 776 |
| 283 | 20231026 | 141400 | 5248838005 | 3580 | 3575 | 3590 | 3575 | 1203 |
| 284 | 20231026 | 141300 | 5244529385 | 3575 | 3590 | 3590 | 3575 | 1781 |
| 285 | 20231026 | 141200 | 5238160830 | 3590 | 3585 | 3590 | 3575 | 363 |
| 286 | 20231026 | 141100 | 5236860680 | 3590 | 3580 | 3590 | 3580 | 336 |
| 287 | 20231026 | 141000 | 5235657770 | 3580 | 3580 | 3590 | 3570 | 2966 |
| 288 | 20231026 | 140900 | 5225059930 | 3595 | 3590 | 3595 | 3580 | 450 |
| 289 | 20231026 | 140800 | 5223447455 | 3595 | 3595 | 3595 | 3590 | 52 |
| 290 | 20231026 | 140700 | 5223260740 | 3590 | 3585 | 3595 | 3585 | 1969 |
| 291 | 20231026 | 140600 | 5216190990 | 3590 | 3585 | 3590 | 3585 | 72 |
| 292 | 20231026 | 140500 | 5215932860 | 3590 | 3590 | 3590 | 3590 | 0 |
| 293 | 20231026 | 140400 | 5215932860 | 3590 | 3590 | 3595 | 3580 | 758 |
| 294 | 20231026 | 140300 | 5213211745 | 3590 | 3590 | 3590 | 3580 | 5 |
| 295 | 20231026 | 140200 | 5213193825 | 3590 | 3585 | 3590 | 3570 | 3892 |
| 296 | 20231026 | 140100 | 5199285235 | 3590 | 3590 | 3590 | 3590 | 10 |
| 297 | 20231026 | 140000 | 5199249335 | 3590 | 3590 | 3590 | 3585 | 3481 |
| 298 | 20231026 | 135900 | 5186769840 | 3590 | 3585 | 3595 | 3585 | 577 |
| 299 | 20231026 | 135800 | 5184699975 | 3590 | 3590 | 3595 | 3590 | 346 |
| 300 | 20231026 | 135700 | 5183457830 | 3600 | 3585 | 3605 | 3585 | 519 |
| 301 | 20231026 | 135600 | 5181596065 | 3585 | 3580 | 3585 | 3570 | 4025 |
| 302 | 20231026 | 135500 | 5167194280 | 3580 | 3575 | 3580 | 3570 | 1588 |
| 303 | 20231026 | 135400 | 5161518110 | 3580 | 3575 | 3585 | 3575 | 456 |
| 304 | 20231026 | 135300 | 5159887880 | 3585 | 3580 | 3585 | 3570 | 6374 |
| 305 | 20231026 | 135200 | 5137090190 | 3585 | 3600 | 3615 | 3585 | 1254 |
| 306 | 20231026 | 135100 | 5132578420 | 3615 | 3585 | 3615 | 3585 | 2591 |
| 307 | 20231026 | 135000 | 5123253020 | 3595 | 3590 | 3600 | 3580 | 2267 |
| 308 | 20231026 | 134900 | 5115129845 | 3595 | 3590 | 3595 | 3585 | 9447 |
| 309 | 20231026 | 134800 | 5081248905 | 3595 | 3595 | 3600 | 3590 | 662 |
| 310 | 20231026 | 134700 | 5078869630 | 3600 | 3595 | 3610 | 3595 | 619 |
| 311 | 20231026 | 134600 | 5076642230 | 3595 | 3595 | 3610 | 3590 | 4125 |
| 312 | 20231026 | 134500 | 5061826725 | 3615 | 3615 | 3615 | 3600 | 2202 |
| 313 | 20231026 | 134400 | 5053896335 | 3615 | 3595 | 3615 | 3595 | 510 |
| 314 | 20231026 | 134300 | 5052059275 | 3600 | 3615 | 3615 | 3595 | 1277 |
| 315 | 20231026 | 134200 | 5047462070 | 3610 | 3595 | 3615 | 3585 | 1903 |
| 316 | 20231026 | 134100 | 5040623005 | 3595 | 3605 | 3605 | 3590 | 8395 |
| 317 | 20231026 | 134000 | 5010430425 | 3600 | 3615 | 3615 | 3600 | 1513 |
| 318 | 20231026 | 133900 | 5004973340 | 3615 | 3625 | 3625 | 3615 | 1949 |
| 319 | 20231026 | 133800 | 4997914750 | 3625 | 3620 | 3625 | 3615 | 591 |
| 320 | 20231026 | 133700 | 4995775160 | 3620 | 3615 | 3620 | 3615 | 1800 |
| 321 | 20231026 | 133600 | 4989268145 | 3620 | 3620 | 3620 | 3615 | 314 |
| 322 | 20231026 | 133500 | 4988131470 | 3620 | 3610 | 3620 | 3600 | 5317 |
| 323 | 20231026 | 133400 | 4968960425 | 3615 | 3620 | 3620 | 3610 | 25 |
| 324 | 20231026 | 133300 | 4968870130 | 3615 | 3610 | 3620 | 3610 | 1248 |
| 325 | 20231026 | 133200 | 4964363995 | 3620 | 3615 | 3620 | 3610 | 1535 |
| 326 | 20231026 | 133100 | 4958821230 | 3620 | 3620 | 3625 | 3610 | 5065 |
| 327 | 20231026 | 133000 | 4940521435 | 3625 | 3625 | 3625 | 3620 | 207 |
| 328 | 20231026 | 132900 | 4939771585 | 3625 | 3620 | 3625 | 3620 | 55 |
| 329 | 20231026 | 132800 | 4939572480 | 3625 | 3625 | 3625 | 3620 | 637 |
| 330 | 20231026 | 132700 | 4937263380 | 3625 | 3620 | 3625 | 3620 | 40 |
| 331 | 20231026 | 132600 | 4937118575 | 3625 | 3625 | 3625 | 3625 | 500 |
| 332 | 20231026 | 132500 | 4935306075 | 3625 | 3615 | 3625 | 3615 | 1483 |
| 333 | 20231026 | 132400 | 4929938130 | 3620 | 3615 | 3620 | 3615 | 691 |
| 334 | 20231026 | 132300 | 4927440155 | 3625 | 3620 | 3625 | 3620 | 1901 |
| 335 | 20231026 | 132200 | 4920557525 | 3625 | 3625 | 3625 | 3625 | 728 |
| 336 | 20231026 | 132100 | 4917918525 | 3630 | 3625 | 3630 | 3625 | 224 |
| 337 | 20231026 | 132000 | 4917106015 | 3630 | 3635 | 3635 | 3625 | 1106 |
| 338 | 20231026 | 131900 | 4913096160 | 3635 | 3630 | 3635 | 3630 | 61 |
| 339 | 20231026 | 131800 | 4912874590 | 3635 | 3635 | 3635 | 3635 | 607 |
| 340 | 20231026 | 131700 | 4910668145 | 3635 | 3635 | 3635 | 3635 | 220 |
| 341 | 20231026 | 131600 | 4909868445 | 3635 | 3625 | 3635 | 3625 | 1003 |
| 342 | 20231026 | 131500 | 4906222550 | 3635 | 3630 | 3635 | 3630 | 369 |
| 343 | 20231026 | 131400 | 4904882925 | 3640 | 3640 | 3640 | 3640 | 591 |
| 344 | 20231026 | 131300 | 4902731685 | 3640 | 3640 | 3640 | 3640 | 3 |
| 345 | 20231026 | 131200 | 4902720765 | 3640 | 3640 | 3640 | 3640 | 0 |
| 346 | 20231026 | 131100 | 4902720765 | 3640 | 3625 | 3640 | 3625 | 164 |
| 347 | 20231026 | 131000 | 4902126235 | 3625 | 3620 | 3625 | 3620 | 665 |
| 348 | 20231026 | 130900 | 4899716680 | 3625 | 3620 | 3625 | 3620 | 40 |
| 349 | 20231026 | 130800 | 4899571730 | 3625 | 3620 | 3625 | 3620 | 232 |
| 350 | 20231026 | 130700 | 4898731885 | 3625 | 3630 | 3630 | 3625 | 1229 |
| 351 | 20231026 | 130600 | 4894273340 | 3640 | 3630 | 3640 | 3630 | 263 |
| 352 | 20231026 | 130500 | 4893318640 | 3630 | 3630 | 3630 | 3630 | 1325 |
| 353 | 20231026 | 130400 | 4888508890 | 3630 | 3625 | 3630 | 3625 | 1295 |
| 354 | 20231026 | 130300 | 4883811350 | 3630 | 3630 | 3630 | 3630 | 54 |
| 355 | 20231026 | 130200 | 4883615330 | 3630 | 3630 | 3630 | 3620 | 1812 |
| 356 | 20231026 | 130100 | 4877051395 | 3630 | 3630 | 3630 | 3630 | 1515 |
| 357 | 20231026 | 130000 | 4871551945 | 3630 | 3630 | 3630 | 3610 | 22089 |
| 358 | 20231026 | 125900 | 4791719540 | 3630 | 3650 | 3660 | 3630 | 21551 |
| 359 | 20231026 | 125800 | 4713384795 | 3655 | 3645 | 3655 | 3640 | 157 |
| 360 | 20231026 | 125700 | 4712812980 | 3660 | 3645 | 3660 | 3640 | 2374 |
| 361 | 20231026 | 125600 | 4704165825 | 3645 | 3640 | 3655 | 3635 | 1495 |
| 362 | 20231026 | 125500 | 4698722875 | 3655 | 3655 | 3660 | 3640 | 5376 |
| 363 | 20231026 | 125400 | 4679111585 | 3660 | 3665 | 3665 | 3660 | 190 |
| 364 | 20231026 | 125300 | 4678416005 | 3665 | 3665 | 3665 | 3655 | 928 |
| 365 | 20231026 | 125200 | 4675016575 | 3665 | 3660 | 3665 | 3660 | 212 |
| 366 | 20231026 | 125100 | 4674240100 | 3665 | 3665 | 3665 | 3665 | 51 |
| 367 | 20231026 | 125000 | 4674053185 | 3660 | 3665 | 3665 | 3660 | 80 |
| 368 | 20231026 | 124900 | 4673760285 | 3665 | 3665 | 3665 | 3665 | 462 |
| 369 | 20231026 | 124800 | 4672067055 | 3665 | 3665 | 3665 | 3665 | 30 |
| 370 | 20231026 | 124700 | 4671957105 | 3665 | 3650 | 3665 | 3650 | 671 |
| 371 | 20231026 | 124600 | 4669507925 | 3665 | 3665 | 3665 | 3650 | 693 |
| 372 | 20231026 | 124500 | 4666968430 | 3665 | 3670 | 3670 | 3655 | 765 |
| 373 | 20231026 | 124400 | 4664167575 | 3670 | 3670 | 3670 | 3670 | 21 |
| 374 | 20231026 | 124300 | 4664090505 | 3675 | 3675 | 3675 | 3675 | 150 |
| 375 | 20231026 | 124200 | 4663539255 | 3675 | 3670 | 3680 | 3670 | 671 |
| 376 | 20231026 | 124100 | 4661073480 | 3670 | 3665 | 3670 | 3660 | 3353 |
| 377 | 20231026 | 124000 | 4648799370 | 3670 | 3680 | 3680 | 3670 | 1030 |
| 378 | 20231026 | 123900 | 4645018255 | 3675 | 3695 | 3695 | 3675 | 3544 |
| 379 | 20231026 | 123800 | 4631942830 | 3690 | 3685 | 3690 | 3685 | 1014 |
| 380 | 20231026 | 123700 | 4628204570 | 3685 | 3675 | 3685 | 3675 | 1330 |
| 381 | 20231026 | 123600 | 4623313800 | 3675 | 3670 | 3675 | 3670 | 11 |
| 382 | 20231026 | 123500 | 4623273425 | 3675 | 3675 | 3675 | 3675 | 331 |
| 383 | 20231026 | 123400 | 4622057000 | 3675 | 3675 | 3675 | 3660 | 179 |
| 384 | 20231026 | 123300 | 4621399640 | 3665 | 3670 | 3675 | 3660 | 1306 |
| 385 | 20231026 | 123200 | 4616607710 | 3680 | 3670 | 3680 | 3670 | 2215 |
| 386 | 20231026 | 123100 | 4608469105 | 3670 | 3670 | 3670 | 3670 | 20 |
| 387 | 20231026 | 123000 | 4608395705 | 3670 | 3670 | 3670 | 3670 | 5 |
| 388 | 20231026 | 122900 | 4608377355 | 3670 | 3660 | 3670 | 3660 | 201 |
| 389 | 20231026 | 122800 | 4607641685 | 3670 | 3655 | 3670 | 3655 | 2004 |
| 390 | 20231026 | 122700 | 4600306055 | 3655 | 3650 | 3670 | 3650 | 846 |
| 391 | 20231026 | 122600 | 4597212175 | 3660 | 3650 | 3665 | 3650 | 959 |
| 392 | 20231026 | 122500 | 4593707445 | 3650 | 3635 | 3650 | 3635 | 10371 |
| 393 | 20231026 | 122400 | 4555966290 | 3635 | 3635 | 3635 | 3610 | 7008 |
| 394 | 20231026 | 122300 | 4530606015 | 3635 | 3640 | 3640 | 3620 | 10821 |
| 395 | 20231026 | 122200 | 4491410965 | 3640 | 3640 | 3640 | 3625 | 4917 |
| 396 | 20231026 | 122100 | 4473569215 | 3645 | 3650 | 3650 | 3630 | 751 |
| 397 | 20231026 | 122000 | 4470832155 | 3650 | 3640 | 3650 | 3625 | 7197 |
| 398 | 20231026 | 121900 | 4444676850 | 3650 | 3655 | 3655 | 3620 | 10755 |
| 399 | 20231026 | 121800 | 4405606330 | 3655 | 3655 | 3655 | 3645 | 1217 |
| 400 | 20231026 | 121700 | 4401168165 | 3655 | 3660 | 3660 | 3645 | 167 |
| 401 | 20231026 | 121600 | 4400558210 | 3665 | 3650 | 3665 | 3645 | 1659 |
| 402 | 20231026 | 121500 | 4394510220 | 3665 | 3665 | 3670 | 3665 | 72 |
| 403 | 20231026 | 121400 | 4394246325 | 3670 | 3675 | 3675 | 3665 | 458 |
| 404 | 20231026 | 121300 | 4392565455 | 3675 | 3670 | 3675 | 3645 | 2803 |
| 405 | 20231026 | 121200 | 4382333540 | 3675 | 3675 | 3675 | 3675 | 275 |
| 406 | 20231026 | 121100 | 4381322915 | 3675 | 3650 | 3675 | 3650 | 1328 |
| 407 | 20231026 | 121000 | 4376475440 | 3650 | 3690 | 3690 | 3645 | 20028 |
| 408 | 20231026 | 120900 | 4303119015 | 3685 | 3685 | 3690 | 3680 | 159 |
| 409 | 20231026 | 120800 | 4302533485 | 3685 | 3685 | 3685 | 3685 | 18 |
| 410 | 20231026 | 120700 | 4302467155 | 3690 | 3690 | 3690 | 3690 | 778 |
| 411 | 20231026 | 120600 | 4299596335 | 3670 | 3675 | 3690 | 3670 | 5307 |
| 412 | 20231026 | 120500 | 4280082235 | 3675 | 3675 | 3675 | 3675 | 122 |
| 413 | 20231026 | 120400 | 4279633885 | 3670 | 3680 | 3690 | 3670 | 759 |
| 414 | 20231026 | 120300 | 4276846230 | 3690 | 3680 | 3690 | 3670 | 4046 |
| 415 | 20231026 | 120200 | 4261971515 | 3680 | 3675 | 3680 | 3675 | 64 |
| 416 | 20231026 | 120100 | 4261736110 | 3675 | 3675 | 3675 | 3670 | 171 |
| 417 | 20231026 | 120000 | 4261108420 | 3670 | 3670 | 3670 | 3665 | 1235 |
| 418 | 20231026 | 115900 | 4256581300 | 3670 | 3680 | 3680 | 3670 | 4240 |
| 419 | 20231026 | 115800 | 4241011375 | 3680 | 3680 | 3690 | 3680 | 318 |
| 420 | 20231026 | 115700 | 4239839220 | 3680 | 3690 | 3690 | 3675 | 2391 |
| 421 | 20231026 | 115600 | 4231036050 | 3695 | 3695 | 3705 | 3695 | 3050 |
| 422 | 20231026 | 115500 | 4219752125 | 3695 | 3685 | 3695 | 3680 | 1988 |
| 423 | 20231026 | 115400 | 4212419450 | 3685 | 3675 | 3690 | 3670 | 2463 |
| 424 | 20231026 | 115300 | 4203360940 | 3675 | 3685 | 3685 | 3675 | 1438 |
| 425 | 20231026 | 115200 | 4198072345 | 3685 | 3665 | 3685 | 3665 | 306 |
| 426 | 20231026 | 115100 | 4196950435 | 3665 | 3690 | 3700 | 3660 | 20650 |
| 427 | 20231026 | 115000 | 4120979900 | 3695 | 3695 | 3700 | 3695 | 332 |
| 428 | 20231026 | 114900 | 4119753120 | 3705 | 3710 | 3710 | 3695 | 1562 |
| 429 | 20231026 | 114800 | 4113973985 | 3700 | 3705 | 3710 | 3700 | 2640 |
| 430 | 20231026 | 114700 | 4104199645 | 3705 | 3710 | 3715 | 3705 | 426 |
| 431 | 20231026 | 114600 | 4102619435 | 3715 | 3710 | 3715 | 3705 | 4204 |
| 432 | 20231026 | 114500 | 4087016425 | 3710 | 3700 | 3715 | 3700 | 3756 |
| 433 | 20231026 | 114400 | 4073107125 | 3700 | 3710 | 3720 | 3695 | 11726 |
| 434 | 20231026 | 114300 | 4029695430 | 3710 | 3720 | 3725 | 3710 | 8697 |
| 435 | 20231026 | 114200 | 3997367755 | 3720 | 3725 | 3730 | 3720 | 7545 |
| 436 | 20231026 | 114100 | 3969268375 | 3725 | 3735 | 3740 | 3725 | 16287 |
| 437 | 20231026 | 114000 | 3908480035 | 3735 | 3745 | 3745 | 3730 | 4381 |
| 438 | 20231026 | 113900 | 3892128155 | 3730 | 3745 | 3750 | 3720 | 14858 |
| 439 | 20231026 | 113800 | 3836670970 | 3740 | 3730 | 3755 | 3730 | 11489 |
| 440 | 20231026 | 113700 | 3793628180 | 3735 | 3735 | 3750 | 3725 | 32268 |
| 441 | 20231026 | 113600 | 3673062255 | 3735 | 3765 | 3790 | 3725 | 106624 |
| 442 | 20231026 | 113500 | 3271444300 | 3760 | 3745 | 3765 | 3735 | 63228 |
| 443 | 20231026 | 113400 | 3034361610 | 3745 | 3735 | 3745 | 3725 | 16068 |
| 444 | 20231026 | 113300 | 2974308880 | 3725 | 3740 | 3745 | 3725 | 17312 |
| 445 | 20231026 | 113200 | 2909626260 | 3740 | 3725 | 3740 | 3720 | 19295 |
| 446 | 20231026 | 113100 | 2837600140 | 3730 | 3715 | 3730 | 3715 | 7013 |
| 447 | 20231026 | 113000 | 2811490835 | 3720 | 3725 | 3725 | 3715 | 1298 |
| 448 | 20231026 | 112900 | 2806661535 | 3720 | 3710 | 3725 | 3710 | 13719 |
| 449 | 20231026 | 112800 | 2755643485 | 3715 | 3710 | 3715 | 3710 | 1038 |
| 450 | 20231026 | 112700 | 2751787320 | 3715 | 3715 | 3715 | 3710 | 4218 |
| 451 | 20231026 | 112600 | 2736120255 | 3715 | 3710 | 3715 | 3710 | 5640 |
| 452 | 20231026 | 112500 | 2715180450 | 3715 | 3695 | 3715 | 3695 | 7465 |
| 453 | 20231026 | 112400 | 2687516755 | 3700 | 3700 | 3700 | 3690 | 252 |
| 454 | 20231026 | 112300 | 2686585625 | 3700 | 3695 | 3700 | 3690 | 1338 |
| 455 | 20231026 | 112200 | 2681642520 | 3690 | 3700 | 3705 | 3690 | 2313 |
| 456 | 20231026 | 112100 | 2673102470 | 3705 | 3705 | 3705 | 3690 | 859 |
| 457 | 20231026 | 112000 | 2669923350 | 3690 | 3700 | 3710 | 3690 | 2036 |
| 458 | 20231026 | 111900 | 2662382260 | 3705 | 3705 | 3705 | 3690 | 1504 |
| 459 | 20231026 | 111800 | 2656821120 | 3710 | 3715 | 3715 | 3695 | 6394 |
| 460 | 20231026 | 111700 | 2633139550 | 3710 | 3705 | 3710 | 3695 | 5242 |
| 461 | 20231026 | 111600 | 2613706355 | 3705 | 3690 | 3705 | 3690 | 8477 |
| 462 | 20231026 | 111500 | 2582363930 | 3690 | 3680 | 3690 | 3680 | 2457 |
| 463 | 20231026 | 111400 | 2573316880 | 3680 | 3675 | 3680 | 3675 | 95 |
| 464 | 20231026 | 111300 | 2572967740 | 3675 | 3675 | 3675 | 3675 | 1051 |
| 465 | 20231026 | 111200 | 2569105315 | 3675 | 3670 | 3675 | 3670 | 1144 |
| 466 | 20231026 | 111100 | 2564906320 | 3670 | 3670 | 3670 | 3670 | 4 |
| 467 | 20231026 | 111000 | 2564891640 | 3670 | 3670 | 3670 | 3670 | 860 |
| 468 | 20231026 | 110900 | 2561735440 | 3670 | 3670 | 3670 | 3660 | 1179 |
| 469 | 20231026 | 110800 | 2557416520 | 3670 | 3670 | 3670 | 3670 | 70 |
| 470 | 20231026 | 110700 | 2557159620 | 3670 | 3665 | 3670 | 3650 | 4409 |
| 471 | 20231026 | 110600 | 2541020810 | 3670 | 3670 | 3670 | 3665 | 297 |
| 472 | 20231026 | 110500 | 2539931320 | 3670 | 3665 | 3670 | 3665 | 999 |
| 473 | 20231026 | 110400 | 2536269975 | 3665 | 3660 | 3670 | 3660 | 680 |
| 474 | 20231026 | 110300 | 2533779385 | 3660 | 3660 | 3665 | 3660 | 1274 |
| 475 | 20231026 | 110200 | 2529116540 | 3660 | 3660 | 3660 | 3650 | 2557 |
| 476 | 20231026 | 110100 | 2519777130 | 3660 | 3665 | 3665 | 3650 | 417 |
| 477 | 20231026 | 110000 | 2518252490 | 3650 | 3665 | 3670 | 3650 | 749 |
| 478 | 20231026 | 105900 | 2515513040 | 3665 | 3670 | 3670 | 3650 | 173 |
| 479 | 20231026 | 105800 | 2514880660 | 3670 | 3665 | 3670 | 3655 | 495 |
| 480 | 20231026 | 105700 | 2513068240 | 3670 | 3665 | 3670 | 3645 | 1432 |
| 481 | 20231026 | 105600 | 2507833840 | 3670 | 3670 | 3675 | 3660 | 962 |
| 482 | 20231026 | 105500 | 2504303265 | 3675 | 3655 | 3675 | 3650 | 3573 |
| 483 | 20231026 | 105400 | 2491254810 | 3675 | 3675 | 3680 | 3670 | 2002 |
| 484 | 20231026 | 105300 | 2483902455 | 3680 | 3660 | 3680 | 3655 | 2846 |
| 485 | 20231026 | 105200 | 2473468840 | 3675 | 3665 | 3675 | 3660 | 2509 |
| 486 | 20231026 | 105100 | 2464282115 | 3675 | 3675 | 3675 | 3670 | 331 |
| 487 | 20231026 | 105000 | 2463067190 | 3675 | 3670 | 3680 | 3665 | 1230 |
| 488 | 20231026 | 104900 | 2458558155 | 3680 | 3675 | 3680 | 3665 | 493 |
| 489 | 20231026 | 104800 | 2456746555 | 3665 | 3670 | 3675 | 3665 | 604 |
| 490 | 20231026 | 104700 | 2454530725 | 3670 | 3670 | 3670 | 3665 | 1651 |
| 491 | 20231026 | 104600 | 2448478745 | 3675 | 3670 | 3675 | 3670 | 286 |
| 492 | 20231026 | 104500 | 2447429110 | 3670 | 3665 | 3670 | 3665 | 792 |
| 493 | 20231026 | 104400 | 2444524240 | 3670 | 3670 | 3675 | 3660 | 1369 |
| 494 | 20231026 | 104300 | 2439504690 | 3670 | 3675 | 3675 | 3665 | 7056 |
| 495 | 20231026 | 104200 | 2413605645 | 3680 | 3690 | 3690 | 3675 | 4863 |
| 496 | 20231026 | 104100 | 2395695840 | 3695 | 3695 | 3695 | 3690 | 133 |
| 497 | 20231026 | 104000 | 2395205045 | 3695 | 3695 | 3700 | 3685 | 522 |
| 498 | 20231026 | 103900 | 2393277380 | 3695 | 3700 | 3705 | 3685 | 5270 |
| 499 | 20231026 | 103800 | 2373790620 | 3705 | 3705 | 3705 | 3700 | 160 |
| 500 | 20231026 | 103700 | 2373198575 | 3700 | 3700 | 3710 | 3700 | 1003 |
| 501 | 20231026 | 103600 | 2369478860 | 3715 | 3710 | 3715 | 3700 | 1844 |
| 502 | 20231026 | 103500 | 2362643255 | 3710 | 3710 | 3715 | 3705 | 4814 |
| 503 | 20231026 | 103400 | 2344781280 | 3710 | 3710 | 3710 | 3705 | 2913 |
| 504 | 20231026 | 103300 | 2333986065 | 3705 | 3705 | 3710 | 3700 | 871 |
| 505 | 20231026 | 103200 | 2330757625 | 3700 | 3685 | 3700 | 3685 | 3882 |
| 506 | 20231026 | 103100 | 2316424550 | 3685 | 3675 | 3685 | 3675 | 4412 |
| 507 | 20231026 | 103000 | 2300209480 | 3685 | 3675 | 3685 | 3675 | 1942 |
| 508 | 20231026 | 102900 | 2293072480 | 3675 | 3685 | 3690 | 3670 | 10613 |
| 509 | 20231026 | 102800 | 2254082360 | 3685 | 3690 | 3690 | 3680 | 714 |
| 510 | 20231026 | 102700 | 2251451170 | 3680 | 3695 | 3695 | 3680 | 2255 |
| 511 | 20231026 | 102600 | 2243135935 | 3695 | 3690 | 3695 | 3680 | 3749 |
| 512 | 20231026 | 102500 | 2229331530 | 3695 | 3700 | 3700 | 3685 | 2070 |
| 513 | 20231026 | 102400 | 2221681580 | 3700 | 3680 | 3700 | 3680 | 3738 |
| 514 | 20231026 | 102300 | 2207888570 | 3695 | 3715 | 3720 | 3685 | 9743 |
| 515 | 20231026 | 102200 | 2171869905 | 3720 | 3710 | 3720 | 3705 | 6106 |
| 516 | 20231026 | 102100 | 2149223105 | 3710 | 3705 | 3710 | 3700 | 6663 |
| 517 | 20231026 | 102000 | 2124530310 | 3710 | 3710 | 3715 | 3700 | 3837 |
| 518 | 20231026 | 101900 | 2110314290 | 3710 | 3725 | 3725 | 3695 | 16089 |
| 519 | 20231026 | 101800 | 2050651925 | 3725 | 3720 | 3725 | 3715 | 3229 |
| 520 | 20231026 | 101700 | 2038629555 | 3720 | 3730 | 3730 | 3720 | 10975 |
| 521 | 20231026 | 101600 | 1997742765 | 3730 | 3725 | 3735 | 3715 | 5662 |
| 522 | 20231026 | 101500 | 1976661495 | 3735 | 3730 | 3735 | 3725 | 4501 |
| 523 | 20231026 | 101400 | 1959873720 | 3730 | 3735 | 3740 | 3730 | 5504 |
| 524 | 20231026 | 101300 | 1939311075 | 3735 | 3735 | 3740 | 3730 | 4213 |
| 525 | 20231026 | 101200 | 1923580590 | 3740 | 3740 | 3745 | 3735 | 5473 |
| 526 | 20231026 | 101100 | 1903107130 | 3740 | 3725 | 3750 | 3720 | 10849 |
| 527 | 20231026 | 101000 | 1862583560 | 3725 | 3725 | 3730 | 3715 | 8393 |
| 528 | 20231026 | 100900 | 1831330295 | 3725 | 3745 | 3750 | 3720 | 23486 |
| 529 | 20231026 | 100800 | 1743579685 | 3745 | 3755 | 3760 | 3740 | 22685 |
| 530 | 20231026 | 100700 | 1658463345 | 3760 | 3740 | 3760 | 3740 | 27965 |
| 531 | 20231026 | 100600 | 1553514460 | 3745 | 3720 | 3745 | 3720 | 7688 |
| 532 | 20231026 | 100500 | 1524804875 | 3715 | 3735 | 3735 | 3710 | 8115 |
| 533 | 20231026 | 100400 | 1494636565 | 3740 | 3740 | 3755 | 3720 | 38115 |
| 534 | 20231026 | 100300 | 1351981100 | 3735 | 3715 | 3740 | 3710 | 59614 |
| 535 | 20231026 | 100200 | 1129702950 | 3715 | 3705 | 3720 | 3700 | 9625 |
| 536 | 20231026 | 100100 | 1093963770 | 3705 | 3700 | 3715 | 3700 | 14156 |
| 537 | 20231026 | 100000 | 1041501820 | 3690 | 3675 | 3695 | 3675 | 4402 |
| 538 | 20231026 | 095900 | 1025258080 | 3680 | 3670 | 3685 | 3670 | 783 |
| 539 | 20231026 | 095800 | 1022382365 | 3665 | 3680 | 3685 | 3665 | 3691 |
| 540 | 20231026 | 095700 | 1008826230 | 3685 | 3675 | 3685 | 3675 | 1149 |
| 541 | 20231026 | 095600 | 1004598300 | 3680 | 3675 | 3680 | 3665 | 1139 |
| 542 | 20231026 | 095500 | 1000421900 | 3675 | 3680 | 3695 | 3670 | 3593 |
| 543 | 20231026 | 095400 | 987185350 | 3680 | 3665 | 3685 | 3650 | 2894 |
| 544 | 20231026 | 095300 | 976603940 | 3670 | 3680 | 3690 | 3670 | 4886 |
| 545 | 20231026 | 095200 | 958649900 | 3675 | 3695 | 3700 | 3675 | 17965 |
| 546 | 20231026 | 095100 | 892298860 | 3700 | 3695 | 3705 | 3695 | 3671 |
| 547 | 20231026 | 095000 | 878723930 | 3695 | 3695 | 3705 | 3685 | 19278 |
| 548 | 20231026 | 094900 | 807407100 | 3690 | 3680 | 3695 | 3680 | 7447 |
| 549 | 20231026 | 094800 | 779946160 | 3670 | 3670 | 3680 | 3665 | 2677 |
| 550 | 20231026 | 094700 | 770104000 | 3670 | 3680 | 3680 | 3660 | 8198 |
| 551 | 20231026 | 094600 | 739982010 | 3685 | 3695 | 3695 | 3680 | 4133 |
| 552 | 20231026 | 094500 | 724755940 | 3695 | 3720 | 3720 | 3685 | 16353 |
| 553 | 20231026 | 094400 | 664218465 | 3715 | 3725 | 3725 | 3700 | 11327 |
| 554 | 20231026 | 094300 | 622147265 | 3725 | 3710 | 3725 | 3685 | 23199 |
| 555 | 20231026 | 094200 | 536371275 | 3710 | 3695 | 3725 | 3690 | 22304 |
| 556 | 20231026 | 094100 | 453643005 | 3695 | 3685 | 3705 | 3680 | 25925 |
| 557 | 20231026 | 094000 | 357838630 | 3685 | 3670 | 3690 | 3660 | 11486 |
| 558 | 20231026 | 093900 | 315546125 | 3670 | 3645 | 3670 | 3645 | 8610 |
| 559 | 20231026 | 093800 | 284039325 | 3635 | 3640 | 3645 | 3635 | 370 |
| 560 | 20231026 | 093700 | 282692685 | 3640 | 3645 | 3645 | 3640 | 264 |
| 561 | 20231026 | 093600 | 281731720 | 3650 | 3650 | 3650 | 3645 | 1384 |
| 562 | 20231026 | 093500 | 276685125 | 3645 | 3645 | 3650 | 3645 | 1672 |
| 563 | 20231026 | 093400 | 270588180 | 3645 | 3645 | 3645 | 3645 | 19 |
| 564 | 20231026 | 093300 | 270518925 | 3650 | 3640 | 3650 | 3620 | 8311 |
| 565 | 20231026 | 093200 | 240288990 | 3640 | 3640 | 3640 | 3635 | 524 |
| 566 | 20231026 | 093100 | 238381635 | 3640 | 3640 | 3640 | 3640 | 23 |
| 567 | 20231026 | 093000 | 238297915 | 3640 | 3635 | 3640 | 3635 | 62 |
| 568 | 20231026 | 092900 | 238072335 | 3635 | 3640 | 3640 | 3635 | 114 |
| 569 | 20231026 | 092800 | 237657935 | 3640 | 3640 | 3640 | 3640 | 505 |
| 570 | 20231026 | 092700 | 235819735 | 3635 | 3620 | 3635 | 3620 | 11099 |
| 571 | 20231026 | 092600 | 195532985 | 3630 | 3630 | 3630 | 3625 | 1054 |
| 572 | 20231026 | 092500 | 191707580 | 3635 | 3645 | 3650 | 3635 | 1543 |
| 573 | 20231026 | 092400 | 186091190 | 3645 | 3640 | 3645 | 3640 | 433 |
| 574 | 20231026 | 092300 | 184515065 | 3640 | 3640 | 3645 | 3640 | 486 |
| 575 | 20231026 | 092200 | 182745950 | 3645 | 3665 | 3665 | 3645 | 2743 |
| 576 | 20231026 | 092100 | 172719020 | 3665 | 3655 | 3665 | 3645 | 637 |
| 577 | 20231026 | 092000 | 170388990 | 3640 | 3645 | 3655 | 3640 | 10752 |
| 578 | 20231026 | 091900 | 131149325 | 3640 | 3630 | 3640 | 3630 | 1228 |
| 579 | 20231026 | 091800 | 126681365 | 3635 | 3635 | 3635 | 3630 | 464 |
| 580 | 20231026 | 091700 | 124994825 | 3630 | 3630 | 3635 | 3630 | 781 |
| 581 | 20231026 | 091600 | 122156445 | 3630 | 3620 | 3635 | 3620 | 61 |
| 582 | 20231026 | 091500 | 121934735 | 3635 | 3630 | 3635 | 3630 | 121 |
| 583 | 20231026 | 091400 | 121494905 | 3630 | 3620 | 3630 | 3620 | 1242 |
| 584 | 20231026 | 091300 | 116991560 | 3620 | 3615 | 3620 | 3615 | 1716 |
| 585 | 20231026 | 091200 | 110788215 | 3615 | 3610 | 3615 | 3610 | 81 |
| 586 | 20231026 | 091100 | 110495620 | 3610 | 3620 | 3620 | 3605 | 1220 |
| 587 | 20231026 | 091000 | 106084325 | 3620 | 3620 | 3625 | 3615 | 370 |
| 588 | 20231026 | 090900 | 104744925 | 3625 | 3615 | 3625 | 3610 | 1335 |
| 589 | 20231026 | 090800 | 99913380 | 3615 | 3615 | 3625 | 3595 | 5416 |
| 590 | 20231026 | 090700 | 80374860 | 3615 | 3615 | 3625 | 3615 | 2346 |
| 591 | 20231026 | 090600 | 71889920 | 3615 | 3615 | 3615 | 3605 | 153 |
| 592 | 20231026 | 090500 | 71338300 | 3615 | 3620 | 3625 | 3605 | 911 |
| 593 | 20231026 | 090400 | 68047915 | 3625 | 3610 | 3655 | 3610 | 2568 |
| 594 | 20231026 | 090300 | 58721570 | 3605 | 3590 | 3610 | 3590 | 2017 |
| 595 | 20231026 | 090200 | 51458410 | 3595 | 3575 | 3595 | 3570 | 1232 |
| 596 | 20231026 | 090100 | 47050200 | 3575 | 3575 | 3580 | 3550 | 3975 |
| 597 | 20231026 | 090000 | 32884665 | 3575 | 3600 | 3610 | 3545 | 9164 |