30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 190100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 42719 |
| 3 | 20231024 | 190000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20231024 | 185900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20231024 | 185800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20231024 | 185700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20231024 | 185600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20231024 | 185500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20231024 | 185400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20231024 | 185300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20231024 | 185200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20231024 | 185100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20231024 | 185000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20231024 | 184900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20231024 | 184800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20231024 | 184700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20231024 | 184600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20231024 | 184500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20231024 | 184400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20231024 | 184300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20231024 | 184200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20231024 | 184100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20231024 | 184000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20231024 | 183900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20231024 | 183800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20231024 | 183700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20231024 | 183600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20231024 | 183500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20231024 | 183400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20231024 | 183300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20231024 | 183200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20231024 | 183100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 42719 |
| 33 | 20231024 | 183000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20231024 | 182900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20231024 | 182800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20231024 | 182700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20231024 | 182600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20231024 | 182500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20231024 | 182400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20231024 | 182300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20231024 | 182200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20231024 | 182100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20231024 | 182000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20231024 | 181900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20231024 | 181800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20231024 | 181700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20231024 | 181600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20231024 | 181500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20231024 | 181400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20231024 | 181300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20231024 | 181200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20231024 | 181100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20231024 | 181000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20231024 | 180900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20231024 | 180800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20231024 | 180700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20231024 | 180600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20231024 | 180500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20231024 | 180400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20231024 | 180300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20231024 | 180200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20231024 | 180100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 42719 |
| 63 | 20231024 | 180000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20231024 | 175900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20231024 | 175800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20231024 | 175700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20231024 | 175600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20231024 | 175500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20231024 | 175400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20231024 | 175300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20231024 | 175200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20231024 | 175100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20231024 | 175000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20231024 | 174900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20231024 | 174800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20231024 | 174700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20231024 | 174600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20231024 | 174500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20231024 | 174400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20231024 | 174300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20231024 | 174200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20231024 | 174100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20231024 | 174000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20231024 | 173900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20231024 | 173800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20231024 | 173700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20231024 | 173600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20231024 | 173500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20231024 | 173400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20231024 | 173300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20231024 | 173200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20231024 | 173100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 42719 |
| 93 | 20231024 | 173000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20231024 | 172900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20231024 | 172800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20231024 | 172700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20231024 | 172600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20231024 | 172500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20231024 | 172400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20231024 | 172300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20231024 | 172200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20231024 | 172100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20231024 | 172000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20231024 | 171900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20231024 | 171800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20231024 | 171700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20231024 | 171600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20231024 | 171500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20231024 | 171400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20231024 | 171300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20231024 | 171200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20231024 | 171100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20231024 | 171000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20231024 | 170900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20231024 | 170800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20231024 | 170700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20231024 | 170600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20231024 | 170500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20231024 | 170400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20231024 | 170300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20231024 | 170200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20231024 | 170100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 42719 |
| 123 | 20231024 | 170000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20231024 | 165900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20231024 | 165800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20231024 | 165700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20231024 | 165600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20231024 | 165500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20231024 | 165400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20231024 | 165300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20231024 | 165200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20231024 | 165100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20231024 | 165000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20231024 | 164900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20231024 | 164800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20231024 | 164700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20231024 | 164600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20231024 | 164500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20231024 | 164400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20231024 | 164300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20231024 | 164200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20231024 | 164100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20231024 | 164000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20231024 | 163900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20231024 | 163800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20231024 | 163700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20231024 | 163600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20231024 | 163500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20231024 | 163400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20231024 | 163300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20231024 | 163200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20231024 | 163100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 42719 |
| 153 | 20231024 | 163000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20231024 | 162900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20231024 | 162800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20231024 | 162700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20231024 | 162600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20231024 | 162500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20231024 | 162400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20231024 | 162300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20231024 | 162200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20231024 | 162100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20231024 | 162000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20231024 | 161900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20231024 | 161800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20231024 | 161700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20231024 | 161600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20231024 | 161500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20231024 | 161400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20231024 | 161300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20231024 | 161200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20231024 | 161100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20231024 | 161000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20231024 | 160900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20231024 | 160800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20231024 | 160700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20231024 | 160600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20231024 | 160500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20231024 | 160400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20231024 | 160300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20231024 | 160200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20231024 | 160100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 42719 |
| 183 | 20231024 | 160000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20231024 | 155900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20231024 | 155800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20231024 | 155700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20231024 | 155600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20231024 | 155500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20231024 | 155400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20231024 | 155300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20231024 | 155200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20231024 | 155100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20231024 | 155000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20231024 | 154900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20231024 | 154800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20231024 | 154700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20231024 | 154600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20231024 | 154500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20231024 | 154400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20231024 | 154300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20231024 | 154200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20231024 | 154100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20231024 | 154000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20231024 | 153900 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20231024 | 153800 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20231024 | 153700 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20231024 | 153600 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20231024 | 153500 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20231024 | 153400 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20231024 | 153300 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20231024 | 153200 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 212 | 20231024 | 153100 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 42719 |
| 213 | 20231024 | 153000 | 7856008150 | 3915 | 3915 | 3915 | 3915 | 42719 |
| 214 | 20231024 | 152900 | 7688763265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 215 | 20231024 | 152800 | 7688763265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 216 | 20231024 | 152700 | 7688763265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 217 | 20231024 | 152600 | 7688763265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 218 | 20231024 | 152500 | 7688763265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 219 | 20231024 | 152400 | 7688763265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 220 | 20231024 | 152300 | 7688763265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 221 | 20231024 | 152200 | 7688763265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 222 | 20231024 | 152100 | 7688763265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 223 | 20231024 | 152000 | 7688763265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 224 | 20231024 | 151900 | 7688763265 | 3920 | 3915 | 3920 | 3905 | 23148 |
| 225 | 20231024 | 151800 | 7598161425 | 3915 | 3920 | 3925 | 3910 | 11838 |
| 226 | 20231024 | 151700 | 7551803740 | 3925 | 3930 | 3935 | 3920 | 23980 |
| 227 | 20231024 | 151600 | 7457634485 | 3930 | 3920 | 3935 | 3915 | 32979 |
| 228 | 20231024 | 151500 | 7328178670 | 3920 | 3915 | 3925 | 3910 | 42152 |
| 229 | 20231024 | 151400 | 7163025155 | 3915 | 3880 | 3920 | 3875 | 63350 |
| 230 | 20231024 | 151300 | 6916113580 | 3880 | 3865 | 3885 | 3865 | 36647 |
| 231 | 20231024 | 151200 | 6774206150 | 3860 | 3860 | 3865 | 3850 | 8403 |
| 232 | 20231024 | 151100 | 6741764835 | 3860 | 3855 | 3860 | 3850 | 2636 |
| 233 | 20231024 | 151000 | 6731603725 | 3855 | 3850 | 3855 | 3830 | 6945 |
| 234 | 20231024 | 150900 | 6704853575 | 3850 | 3850 | 3855 | 3840 | 6834 |
| 235 | 20231024 | 150800 | 6678568615 | 3855 | 3845 | 3855 | 3840 | 4346 |
| 236 | 20231024 | 150700 | 6661839390 | 3845 | 3845 | 3850 | 3845 | 3893 |
| 237 | 20231024 | 150600 | 6646870795 | 3845 | 3830 | 3845 | 3830 | 509 |
| 238 | 20231024 | 150500 | 6644916045 | 3845 | 3835 | 3845 | 3820 | 938 |
| 239 | 20231024 | 150400 | 6641323405 | 3845 | 3845 | 3850 | 3835 | 30 |
| 240 | 20231024 | 150300 | 6641208070 | 3850 | 3845 | 3850 | 3845 | 515 |
| 241 | 20231024 | 150200 | 6639227885 | 3845 | 3835 | 3845 | 3820 | 10637 |
| 242 | 20231024 | 150100 | 6598419410 | 3835 | 3840 | 3840 | 3830 | 608 |
| 243 | 20231024 | 150000 | 6596085850 | 3840 | 3840 | 3845 | 3835 | 2805 |
| 244 | 20231024 | 145900 | 6585312920 | 3840 | 3835 | 3840 | 3825 | 2834 |
| 245 | 20231024 | 145800 | 6574456280 | 3840 | 3840 | 3845 | 3835 | 2388 |
| 246 | 20231024 | 145700 | 6565292875 | 3845 | 3845 | 3845 | 3840 | 402 |
| 247 | 20231024 | 145600 | 6563748125 | 3845 | 3840 | 3845 | 3840 | 2622 |
| 248 | 20231024 | 145500 | 6553676155 | 3845 | 3845 | 3845 | 3835 | 2083 |
| 249 | 20231024 | 145400 | 6545677330 | 3845 | 3845 | 3845 | 3840 | 793 |
| 250 | 20231024 | 145300 | 6542631175 | 3845 | 3845 | 3845 | 3840 | 1591 |
| 251 | 20231024 | 145200 | 6536513985 | 3845 | 3850 | 3850 | 3840 | 879 |
| 252 | 20231024 | 145100 | 6533137565 | 3850 | 3850 | 3855 | 3840 | 1761 |
| 253 | 20231024 | 145000 | 6526361735 | 3855 | 3850 | 3855 | 3850 | 558 |
| 254 | 20231024 | 144900 | 6524213345 | 3855 | 3855 | 3855 | 3850 | 850 |
| 255 | 20231024 | 144800 | 6520939095 | 3850 | 3845 | 3850 | 3845 | 4108 |
| 256 | 20231024 | 144700 | 6505123420 | 3850 | 3850 | 3850 | 3845 | 169 |
| 257 | 20231024 | 144600 | 6504473100 | 3850 | 3850 | 3850 | 3835 | 2482 |
| 258 | 20231024 | 144500 | 6494919065 | 3850 | 3850 | 3850 | 3840 | 3062 |
| 259 | 20231024 | 144400 | 6483160365 | 3850 | 3840 | 3850 | 3840 | 6403 |
| 260 | 20231024 | 144300 | 6458533465 | 3845 | 3845 | 3850 | 3840 | 2221 |
| 261 | 20231024 | 144200 | 6450004015 | 3845 | 3850 | 3850 | 3845 | 727 |
| 262 | 20231024 | 144100 | 6447205695 | 3850 | 3845 | 3850 | 3835 | 1571 |
| 263 | 20231024 | 144000 | 6441176150 | 3850 | 3850 | 3855 | 3835 | 2063 |
| 264 | 20231024 | 143900 | 6433243985 | 3855 | 3855 | 3855 | 3850 | 3574 |
| 265 | 20231024 | 143800 | 6419483495 | 3855 | 3855 | 3855 | 3850 | 1373 |
| 266 | 20231024 | 143700 | 6414190585 | 3855 | 3855 | 3855 | 3850 | 205 |
| 267 | 20231024 | 143600 | 6413400490 | 3855 | 3850 | 3855 | 3840 | 17471 |
| 268 | 20231024 | 143500 | 6346152030 | 3850 | 3850 | 3850 | 3840 | 2401 |
| 269 | 20231024 | 143400 | 6336927310 | 3850 | 3845 | 3850 | 3845 | 4646 |
| 270 | 20231024 | 143300 | 6319063315 | 3850 | 3850 | 3850 | 3845 | 408 |
| 271 | 20231024 | 143200 | 6317493615 | 3850 | 3850 | 3850 | 3850 | 129 |
| 272 | 20231024 | 143100 | 6316996965 | 3850 | 3840 | 3850 | 3840 | 5330 |
| 273 | 20231024 | 143000 | 6296504725 | 3845 | 3840 | 3845 | 3840 | 569 |
| 274 | 20231024 | 142900 | 6294319000 | 3845 | 3840 | 3845 | 3840 | 93 |
| 275 | 20231024 | 142800 | 6293961525 | 3845 | 3840 | 3845 | 3835 | 4033 |
| 276 | 20231024 | 142700 | 6278477335 | 3845 | 3845 | 3845 | 3840 | 2958 |
| 277 | 20231024 | 142600 | 6267117745 | 3845 | 3845 | 3845 | 3845 | 379 |
| 278 | 20231024 | 142500 | 6265660490 | 3845 | 3835 | 3845 | 3835 | 1339 |
| 279 | 20231024 | 142400 | 6260517400 | 3840 | 3845 | 3845 | 3835 | 212 |
| 280 | 20231024 | 142300 | 6259703675 | 3845 | 3840 | 3845 | 3840 | 871 |
| 281 | 20231024 | 142200 | 6256359010 | 3845 | 3845 | 3845 | 3840 | 775 |
| 282 | 20231024 | 142100 | 6253382775 | 3840 | 3840 | 3845 | 3840 | 1823 |
| 283 | 20231024 | 142000 | 6246374790 | 3845 | 3845 | 3845 | 3840 | 1099 |
| 284 | 20231024 | 141900 | 6242154155 | 3845 | 3835 | 3845 | 3830 | 5537 |
| 285 | 20231024 | 141800 | 6220893280 | 3840 | 3835 | 3840 | 3830 | 4462 |
| 286 | 20231024 | 141700 | 6203780575 | 3835 | 3835 | 3835 | 3830 | 517 |
| 287 | 20231024 | 141600 | 6201798470 | 3835 | 3830 | 3835 | 3825 | 2832 |
| 288 | 20231024 | 141500 | 6190952635 | 3830 | 3830 | 3830 | 3830 | 553 |
| 289 | 20231024 | 141400 | 6188834645 | 3835 | 3830 | 3835 | 3830 | 250 |
| 290 | 20231024 | 141300 | 6187877135 | 3830 | 3830 | 3830 | 3825 | 720 |
| 291 | 20231024 | 141200 | 6185121565 | 3830 | 3825 | 3835 | 3825 | 41 |
| 292 | 20231024 | 141100 | 6184964535 | 3835 | 3825 | 3835 | 3825 | 534 |
| 293 | 20231024 | 141000 | 6182921860 | 3835 | 3830 | 3835 | 3825 | 3814 |
| 294 | 20231024 | 140900 | 6168316820 | 3830 | 3830 | 3830 | 3825 | 1073 |
| 295 | 20231024 | 140800 | 6164212230 | 3830 | 3825 | 3830 | 3825 | 1051 |
| 296 | 20231024 | 140700 | 6160187355 | 3825 | 3820 | 3830 | 3820 | 1654 |
| 297 | 20231024 | 140600 | 6153860755 | 3825 | 3820 | 3825 | 3820 | 71 |
| 298 | 20231024 | 140500 | 6153589240 | 3825 | 3815 | 3825 | 3815 | 7349 |
| 299 | 20231024 | 140400 | 6125521025 | 3825 | 3820 | 3825 | 3820 | 276 |
| 300 | 20231024 | 140300 | 6124466700 | 3825 | 3820 | 3825 | 3815 | 2657 |
| 301 | 20231024 | 140200 | 6114330010 | 3825 | 3820 | 3825 | 3815 | 1122 |
| 302 | 20231024 | 140100 | 6110045380 | 3825 | 3820 | 3825 | 3820 | 176 |
| 303 | 20231024 | 140000 | 6109372640 | 3825 | 3820 | 3825 | 3820 | 2168 |
| 304 | 20231024 | 135900 | 6101086795 | 3825 | 3820 | 3825 | 3815 | 1730 |
| 305 | 20231024 | 135800 | 6094483170 | 3825 | 3825 | 3825 | 3815 | 102 |
| 306 | 20231024 | 135700 | 6094093445 | 3830 | 3830 | 3835 | 3825 | 182 |
| 307 | 20231024 | 135600 | 6093396050 | 3835 | 3840 | 3840 | 3800 | 10619 |
| 308 | 20231024 | 135500 | 6052846610 | 3840 | 3835 | 3840 | 3835 | 1025 |
| 309 | 20231024 | 135400 | 6048915700 | 3840 | 3845 | 3845 | 3840 | 5953 |
| 310 | 20231024 | 135300 | 6026056120 | 3845 | 3845 | 3845 | 3840 | 1475 |
| 311 | 20231024 | 135200 | 6020387030 | 3845 | 3845 | 3850 | 3840 | 4348 |
| 312 | 20231024 | 135100 | 6003659575 | 3845 | 3840 | 3845 | 3840 | 2849 |
| 313 | 20231024 | 135000 | 5992706315 | 3845 | 3840 | 3845 | 3835 | 2610 |
| 314 | 20231024 | 134900 | 5982685995 | 3840 | 3835 | 3840 | 3830 | 3001 |
| 315 | 20231024 | 134800 | 5971173470 | 3835 | 3835 | 3835 | 3830 | 1078 |
| 316 | 20231024 | 134700 | 5967039580 | 3830 | 3820 | 3835 | 3820 | 687 |
| 317 | 20231024 | 134600 | 5964408460 | 3835 | 3845 | 3845 | 3820 | 3741 |
| 318 | 20231024 | 134500 | 5950064655 | 3845 | 3840 | 3845 | 3835 | 12486 |
| 319 | 20231024 | 134400 | 5902137870 | 3840 | 3830 | 3840 | 3825 | 7192 |
| 320 | 20231024 | 134300 | 5874573730 | 3830 | 3820 | 3830 | 3820 | 21922 |
| 321 | 20231024 | 134200 | 5790816725 | 3815 | 3820 | 3820 | 3810 | 3066 |
| 322 | 20231024 | 134100 | 5779105620 | 3820 | 3820 | 3820 | 3810 | 345 |
| 323 | 20231024 | 134000 | 5777790765 | 3820 | 3820 | 3820 | 3810 | 859 |
| 324 | 20231024 | 133900 | 5774515305 | 3820 | 3820 | 3820 | 3810 | 3308 |
| 325 | 20231024 | 133800 | 5761899050 | 3820 | 3820 | 3820 | 3815 | 982 |
| 326 | 20231024 | 133700 | 5758148205 | 3820 | 3815 | 3820 | 3815 | 1653 |
| 327 | 20231024 | 133600 | 5751841760 | 3815 | 3805 | 3815 | 3805 | 5250 |
| 328 | 20231024 | 133500 | 5731845395 | 3810 | 3810 | 3810 | 3805 | 2250 |
| 329 | 20231024 | 133400 | 5723283655 | 3805 | 3810 | 3810 | 3805 | 300 |
| 330 | 20231024 | 133300 | 5722141660 | 3810 | 3810 | 3810 | 3805 | 1243 |
| 331 | 20231024 | 133200 | 5717407285 | 3815 | 3805 | 3815 | 3800 | 2913 |
| 332 | 20231024 | 133100 | 5706319950 | 3815 | 3820 | 3820 | 3805 | 798 |
| 333 | 20231024 | 133000 | 5703279840 | 3820 | 3810 | 3820 | 3810 | 547 |
| 334 | 20231024 | 132900 | 5701190550 | 3820 | 3810 | 3820 | 3810 | 417 |
| 335 | 20231024 | 132800 | 5699601140 | 3820 | 3820 | 3820 | 3815 | 239 |
| 336 | 20231024 | 132700 | 5698688170 | 3820 | 3820 | 3820 | 3805 | 1969 |
| 337 | 20231024 | 132600 | 5691188970 | 3820 | 3810 | 3820 | 3805 | 1306 |
| 338 | 20231024 | 132500 | 5686207415 | 3820 | 3825 | 3830 | 3800 | 10554 |
| 339 | 20231024 | 132400 | 5645949730 | 3830 | 3825 | 3830 | 3825 | 374 |
| 340 | 20231024 | 132300 | 5644517815 | 3830 | 3825 | 3835 | 3825 | 378 |
| 341 | 20231024 | 132200 | 5643071415 | 3835 | 3840 | 3840 | 3825 | 4782 |
| 342 | 20231024 | 132100 | 5624753575 | 3840 | 3840 | 3840 | 3835 | 723 |
| 343 | 20231024 | 132000 | 5621978785 | 3840 | 3835 | 3840 | 3835 | 1208 |
| 344 | 20231024 | 131900 | 5617346035 | 3840 | 3845 | 3845 | 3835 | 2694 |
| 345 | 20231024 | 131800 | 5607003510 | 3845 | 3840 | 3845 | 3840 | 2387 |
| 346 | 20231024 | 131700 | 5597837415 | 3840 | 3840 | 3840 | 3835 | 202 |
| 347 | 20231024 | 131600 | 5597062370 | 3845 | 3835 | 3845 | 3835 | 1276 |
| 348 | 20231024 | 131500 | 5592157465 | 3845 | 3845 | 3845 | 3840 | 1468 |
| 349 | 20231024 | 131400 | 5586518560 | 3845 | 3840 | 3845 | 3835 | 2586 |
| 350 | 20231024 | 131300 | 5576586800 | 3840 | 3845 | 3845 | 3825 | 4802 |
| 351 | 20231024 | 131200 | 5558180760 | 3835 | 3840 | 3850 | 3830 | 8469 |
| 352 | 20231024 | 131100 | 5525641565 | 3840 | 3840 | 3840 | 3835 | 719 |
| 353 | 20231024 | 131000 | 5522881255 | 3845 | 3835 | 3845 | 3835 | 1567 |
| 354 | 20231024 | 130900 | 5516867495 | 3835 | 3835 | 3835 | 3825 | 52 |
| 355 | 20231024 | 130800 | 5516668365 | 3835 | 3840 | 3840 | 3820 | 6578 |
| 356 | 20231024 | 130700 | 5491470970 | 3845 | 3845 | 3850 | 3835 | 4931 |
| 357 | 20231024 | 130600 | 5472528160 | 3845 | 3850 | 3860 | 3840 | 4212 |
| 358 | 20231024 | 130500 | 5456323840 | 3850 | 3860 | 3860 | 3840 | 6709 |
| 359 | 20231024 | 130400 | 5430500520 | 3860 | 3855 | 3870 | 3850 | 18518 |
| 360 | 20231024 | 130300 | 5359045735 | 3855 | 3835 | 3855 | 3830 | 29548 |
| 361 | 20231024 | 130200 | 5245487030 | 3830 | 3825 | 3835 | 3825 | 6191 |
| 362 | 20231024 | 130100 | 5221784125 | 3825 | 3820 | 3825 | 3820 | 323 |
| 363 | 20231024 | 130000 | 5220548655 | 3825 | 3820 | 3825 | 3815 | 3843 |
| 364 | 20231024 | 125900 | 5205864295 | 3820 | 3820 | 3825 | 3815 | 4052 |
| 365 | 20231024 | 125800 | 5190387650 | 3820 | 3815 | 3820 | 3810 | 3031 |
| 366 | 20231024 | 125700 | 5178824935 | 3815 | 3820 | 3820 | 3815 | 1964 |
| 367 | 20231024 | 125600 | 5171331930 | 3820 | 3825 | 3825 | 3815 | 1745 |
| 368 | 20231024 | 125500 | 5164668085 | 3825 | 3830 | 3830 | 3825 | 2209 |
| 369 | 20231024 | 125400 | 5156212215 | 3830 | 3830 | 3830 | 3825 | 1944 |
| 370 | 20231024 | 125300 | 5148774560 | 3830 | 3825 | 3830 | 3825 | 1503 |
| 371 | 20231024 | 125200 | 5143022985 | 3830 | 3830 | 3830 | 3825 | 5173 |
| 372 | 20231024 | 125100 | 5123215495 | 3830 | 3810 | 3830 | 3810 | 18848 |
| 373 | 20231024 | 125000 | 5051255510 | 3805 | 3805 | 3810 | 3805 | 212 |
| 374 | 20231024 | 124900 | 5050447910 | 3810 | 3810 | 3810 | 3805 | 76 |
| 375 | 20231024 | 124800 | 5050158620 | 3810 | 3805 | 3810 | 3805 | 529 |
| 376 | 20231024 | 124700 | 5048145285 | 3805 | 3805 | 3805 | 3800 | 1245 |
| 377 | 20231024 | 124600 | 5043412560 | 3810 | 3810 | 3810 | 3810 | 72 |
| 378 | 20231024 | 124500 | 5043138240 | 3810 | 3810 | 3810 | 3810 | 146 |
| 379 | 20231024 | 124400 | 5042581980 | 3810 | 3805 | 3810 | 3805 | 799 |
| 380 | 20231024 | 124300 | 5039541775 | 3810 | 3800 | 3810 | 3800 | 715 |
| 381 | 20231024 | 124200 | 5036822810 | 3805 | 3810 | 3810 | 3800 | 2231 |
| 382 | 20231024 | 124100 | 5028343170 | 3810 | 3805 | 3810 | 3805 | 472 |
| 383 | 20231024 | 124000 | 5026547185 | 3810 | 3810 | 3810 | 3810 | 1735 |
| 384 | 20231024 | 123900 | 5019936835 | 3815 | 3815 | 3815 | 3810 | 541 |
| 385 | 20231024 | 123800 | 5017874505 | 3815 | 3810 | 3815 | 3810 | 2048 |
| 386 | 20231024 | 123700 | 5010069170 | 3815 | 3810 | 3815 | 3805 | 2038 |
| 387 | 20231024 | 123600 | 5002305325 | 3810 | 3815 | 3820 | 3810 | 1486 |
| 388 | 20231024 | 123500 | 4996636780 | 3820 | 3820 | 3820 | 3805 | 7414 |
| 389 | 20231024 | 123400 | 4968340855 | 3820 | 3820 | 3820 | 3815 | 1974 |
| 390 | 20231024 | 123300 | 4960800675 | 3820 | 3800 | 3820 | 3800 | 11148 |
| 391 | 20231024 | 123200 | 4918324625 | 3805 | 3800 | 3805 | 3800 | 2454 |
| 392 | 20231024 | 123100 | 4908996655 | 3805 | 3805 | 3810 | 3805 | 1388 |
| 393 | 20231024 | 123000 | 4903712480 | 3810 | 3805 | 3810 | 3805 | 2606 |
| 394 | 20231024 | 122900 | 4893796530 | 3805 | 3805 | 3810 | 3805 | 217 |
| 395 | 20231024 | 122800 | 4892970735 | 3805 | 3810 | 3810 | 3805 | 1641 |
| 396 | 20231024 | 122700 | 4886719050 | 3805 | 3810 | 3810 | 3805 | 2611 |
| 397 | 20231024 | 122600 | 4876771235 | 3810 | 3810 | 3810 | 3810 | 3337 |
| 398 | 20231024 | 122500 | 4864057265 | 3810 | 3810 | 3815 | 3810 | 847 |
| 399 | 20231024 | 122400 | 4860828545 | 3810 | 3815 | 3815 | 3810 | 3145 |
| 400 | 20231024 | 122300 | 4848841825 | 3810 | 3815 | 3820 | 3810 | 2677 |
| 401 | 20231024 | 122200 | 4838628990 | 3815 | 3810 | 3815 | 3810 | 5416 |
| 402 | 20231024 | 122100 | 4817972005 | 3810 | 3810 | 3815 | 3810 | 4695 |
| 403 | 20231024 | 122000 | 4800073915 | 3810 | 3800 | 3810 | 3800 | 2388 |
| 404 | 20231024 | 121900 | 4790987260 | 3800 | 3805 | 3810 | 3800 | 1944 |
| 405 | 20231024 | 121800 | 4783594010 | 3805 | 3815 | 3815 | 3805 | 4544 |
| 406 | 20231024 | 121700 | 4766301900 | 3810 | 3805 | 3815 | 3805 | 5447 |
| 407 | 20231024 | 121600 | 4745547265 | 3805 | 3800 | 3810 | 3800 | 7914 |
| 408 | 20231024 | 121500 | 4715450610 | 3800 | 3800 | 3800 | 3795 | 4852 |
| 409 | 20231024 | 121400 | 4697023375 | 3795 | 3800 | 3800 | 3795 | 1619 |
| 410 | 20231024 | 121300 | 4690879115 | 3795 | 3795 | 3800 | 3795 | 1718 |
| 411 | 20231024 | 121200 | 4684355305 | 3800 | 3795 | 3800 | 3795 | 6183 |
| 412 | 20231024 | 121100 | 4660889950 | 3795 | 3790 | 3795 | 3790 | 9392 |
| 413 | 20231024 | 121000 | 4625287740 | 3790 | 3795 | 3795 | 3785 | 2005 |
| 414 | 20231024 | 120900 | 4617688705 | 3795 | 3785 | 3795 | 3785 | 285 |
| 415 | 20231024 | 120800 | 4616607140 | 3795 | 3785 | 3795 | 3780 | 5540 |
| 416 | 20231024 | 120700 | 4595614510 | 3790 | 3790 | 3790 | 3790 | 33 |
| 417 | 20231024 | 120600 | 4595489440 | 3785 | 3785 | 3790 | 3785 | 1872 |
| 418 | 20231024 | 120500 | 4588399850 | 3790 | 3770 | 3790 | 3770 | 9942 |
| 419 | 20231024 | 120400 | 4550801805 | 3770 | 3770 | 3770 | 3765 | 136 |
| 420 | 20231024 | 120300 | 4550289480 | 3770 | 3765 | 3775 | 3765 | 1512 |
| 421 | 20231024 | 120200 | 4544583365 | 3775 | 3765 | 3775 | 3765 | 1271 |
| 422 | 20231024 | 120100 | 4539787445 | 3775 | 3775 | 3775 | 3770 | 1129 |
| 423 | 20231024 | 120000 | 4535525495 | 3765 | 3770 | 3775 | 3765 | 1748 |
| 424 | 20231024 | 115900 | 4528935630 | 3775 | 3775 | 3775 | 3770 | 2265 |
| 425 | 20231024 | 115800 | 4520385805 | 3770 | 3780 | 3780 | 3770 | 1737 |
| 426 | 20231024 | 115700 | 4513829105 | 3780 | 3780 | 3780 | 3780 | 32 |
| 427 | 20231024 | 115600 | 4513708145 | 3780 | 3775 | 3780 | 3775 | 1055 |
| 428 | 20231024 | 115500 | 4509724495 | 3780 | 3775 | 3780 | 3770 | 482 |
| 429 | 20231024 | 115400 | 4507903410 | 3780 | 3780 | 3785 | 3780 | 2078 |
| 430 | 20231024 | 115300 | 4500048420 | 3780 | 3780 | 3785 | 3780 | 544 |
| 431 | 20231024 | 115200 | 4497991580 | 3780 | 3785 | 3785 | 3780 | 1365 |
| 432 | 20231024 | 115100 | 4492830360 | 3780 | 3775 | 3785 | 3775 | 6044 |
| 433 | 20231024 | 115000 | 4469980750 | 3780 | 3775 | 3780 | 3775 | 2122 |
| 434 | 20231024 | 114900 | 4461968760 | 3775 | 3775 | 3775 | 3770 | 48 |
| 435 | 20231024 | 114800 | 4461787570 | 3770 | 3770 | 3775 | 3770 | 1367 |
| 436 | 20231024 | 114700 | 4456633675 | 3770 | 3770 | 3775 | 3770 | 2135 |
| 437 | 20231024 | 114600 | 4448580595 | 3775 | 3775 | 3775 | 3775 | 461 |
| 438 | 20231024 | 114500 | 4446840320 | 3775 | 3765 | 3775 | 3765 | 2606 |
| 439 | 20231024 | 114400 | 4437024110 | 3765 | 3765 | 3775 | 3765 | 16765 |
| 440 | 20231024 | 114300 | 4373836110 | 3760 | 3760 | 3760 | 3760 | 0 |
| 441 | 20231024 | 114200 | 4373836110 | 3760 | 3760 | 3765 | 3760 | 1888 |
| 442 | 20231024 | 114100 | 4366737125 | 3760 | 3760 | 3760 | 3760 | 1444 |
| 443 | 20231024 | 114000 | 4361307685 | 3760 | 3760 | 3760 | 3760 | 24 |
| 444 | 20231024 | 113900 | 4361217445 | 3755 | 3760 | 3760 | 3755 | 40 |
| 445 | 20231024 | 113800 | 4361067135 | 3755 | 3745 | 3755 | 3745 | 516 |
| 446 | 20231024 | 113700 | 4359129855 | 3745 | 3745 | 3745 | 3745 | 154 |
| 447 | 20231024 | 113600 | 4358553125 | 3740 | 3755 | 3755 | 3740 | 2097 |
| 448 | 20231024 | 113500 | 4350694985 | 3755 | 3760 | 3760 | 3750 | 727 |
| 449 | 20231024 | 113400 | 4347965390 | 3760 | 3760 | 3760 | 3760 | 89 |
| 450 | 20231024 | 113300 | 4347630750 | 3765 | 3760 | 3765 | 3760 | 124 |
| 451 | 20231024 | 113200 | 4347164405 | 3760 | 3765 | 3765 | 3755 | 3269 |
| 452 | 20231024 | 113100 | 4334872950 | 3765 | 3765 | 3765 | 3760 | 452 |
| 453 | 20231024 | 113000 | 4333172430 | 3765 | 3760 | 3765 | 3760 | 2290 |
| 454 | 20231024 | 112900 | 4324561280 | 3755 | 3755 | 3755 | 3740 | 4534 |
| 455 | 20231024 | 112800 | 4307549805 | 3755 | 3760 | 3760 | 3755 | 999 |
| 456 | 20231024 | 112700 | 4303798165 | 3760 | 3760 | 3760 | 3755 | 185 |
| 457 | 20231024 | 112600 | 4303103150 | 3760 | 3755 | 3765 | 3755 | 1508 |
| 458 | 20231024 | 112500 | 4297434920 | 3755 | 3760 | 3765 | 3755 | 3289 |
| 459 | 20231024 | 112400 | 4285066285 | 3760 | 3770 | 3770 | 3760 | 1518 |
| 460 | 20231024 | 112300 | 4279353805 | 3770 | 3770 | 3775 | 3765 | 4108 |
| 461 | 20231024 | 112200 | 4263875485 | 3770 | 3770 | 3775 | 3765 | 2143 |
| 462 | 20231024 | 112100 | 4255793850 | 3770 | 3770 | 3775 | 3765 | 8383 |
| 463 | 20231024 | 112000 | 4224188105 | 3770 | 3765 | 3770 | 3755 | 9906 |
| 464 | 20231024 | 111900 | 4186915525 | 3765 | 3755 | 3765 | 3755 | 9343 |
| 465 | 20231024 | 111800 | 4151806080 | 3755 | 3750 | 3755 | 3750 | 3495 |
| 466 | 20231024 | 111700 | 4138692225 | 3750 | 3745 | 3750 | 3745 | 2378 |
| 467 | 20231024 | 111600 | 4129779775 | 3745 | 3745 | 3750 | 3745 | 1892 |
| 468 | 20231024 | 111500 | 4122693550 | 3745 | 3745 | 3750 | 3745 | 1612 |
| 469 | 20231024 | 111400 | 4116650500 | 3745 | 3745 | 3745 | 3745 | 4665 |
| 470 | 20231024 | 111300 | 4099180075 | 3745 | 3735 | 3745 | 3735 | 4568 |
| 471 | 20231024 | 111200 | 4082092885 | 3735 | 3730 | 3735 | 3725 | 1639 |
| 472 | 20231024 | 111100 | 4075979080 | 3730 | 3725 | 3730 | 3725 | 262 |
| 473 | 20231024 | 111000 | 4075001845 | 3725 | 3725 | 3730 | 3725 | 5500 |
| 474 | 20231024 | 110900 | 4054513685 | 3720 | 3720 | 3720 | 3720 | 8 |
| 475 | 20231024 | 110800 | 4054483925 | 3725 | 3715 | 3725 | 3715 | 1492 |
| 476 | 20231024 | 110700 | 4048934980 | 3720 | 3720 | 3720 | 3710 | 2365 |
| 477 | 20231024 | 110600 | 4040148885 | 3720 | 3725 | 3725 | 3720 | 3016 |
| 478 | 20231024 | 110500 | 4028918270 | 3725 | 3720 | 3725 | 3720 | 1251 |
| 479 | 20231024 | 110400 | 4024259355 | 3720 | 3720 | 3725 | 3720 | 201 |
| 480 | 20231024 | 110300 | 4023511450 | 3720 | 3720 | 3720 | 3715 | 2523 |
| 481 | 20231024 | 110200 | 4014127395 | 3715 | 3720 | 3720 | 3710 | 1440 |
| 482 | 20231024 | 110100 | 4008784510 | 3720 | 3720 | 3720 | 3720 | 37 |
| 483 | 20231024 | 110000 | 4008646870 | 3710 | 3725 | 3725 | 3710 | 4339 |
| 484 | 20231024 | 105900 | 3992549150 | 3720 | 3700 | 3720 | 3700 | 5162 |
| 485 | 20231024 | 105800 | 3973355470 | 3700 | 3700 | 3705 | 3695 | 9308 |
| 486 | 20231024 | 105700 | 3938911355 | 3700 | 3705 | 3705 | 3695 | 929 |
| 487 | 20231024 | 105600 | 3935475140 | 3705 | 3715 | 3720 | 3700 | 8252 |
| 488 | 20231024 | 105500 | 3904873315 | 3715 | 3715 | 3715 | 3715 | 1135 |
| 489 | 20231024 | 105400 | 3900656790 | 3715 | 3710 | 3715 | 3710 | 5818 |
| 490 | 20231024 | 105300 | 3879065280 | 3715 | 3720 | 3720 | 3710 | 2469 |
| 491 | 20231024 | 105200 | 3869893300 | 3720 | 3715 | 3720 | 3710 | 591 |
| 492 | 20231024 | 105100 | 3867697125 | 3715 | 3715 | 3720 | 3715 | 1805 |
| 493 | 20231024 | 105000 | 3860988300 | 3720 | 3715 | 3720 | 3710 | 459 |
| 494 | 20231024 | 104900 | 3859281830 | 3710 | 3715 | 3715 | 3710 | 1081 |
| 495 | 20231024 | 104800 | 3855269855 | 3715 | 3720 | 3720 | 3715 | 1634 |
| 496 | 20231024 | 104700 | 3849199540 | 3720 | 3720 | 3730 | 3715 | 6162 |
| 497 | 20231024 | 104600 | 3826271690 | 3715 | 3720 | 3720 | 3715 | 1592 |
| 498 | 20231024 | 104500 | 3820355975 | 3715 | 3715 | 3715 | 3715 | 257 |
| 499 | 20231024 | 104400 | 3819401220 | 3715 | 3725 | 3725 | 3715 | 2147 |
| 500 | 20231024 | 104300 | 3811407365 | 3725 | 3715 | 3725 | 3710 | 3691 |
| 501 | 20231024 | 104200 | 3797675280 | 3710 | 3720 | 3720 | 3710 | 3528 |
| 502 | 20231024 | 104100 | 3784561660 | 3720 | 3725 | 3725 | 3720 | 975 |
| 503 | 20231024 | 104000 | 3780932620 | 3725 | 3705 | 3725 | 3700 | 2730 |
| 504 | 20231024 | 103900 | 3770783545 | 3705 | 3695 | 3705 | 3690 | 2399 |
| 505 | 20231024 | 103800 | 3761917250 | 3695 | 3695 | 3700 | 3695 | 775 |
| 506 | 20231024 | 103700 | 3759053490 | 3695 | 3690 | 3700 | 3690 | 3280 |
| 507 | 20231024 | 103600 | 3746932315 | 3690 | 3685 | 3690 | 3680 | 2797 |
| 508 | 20231024 | 103500 | 3736620030 | 3685 | 3695 | 3695 | 3685 | 613 |
| 509 | 20231024 | 103400 | 3734360955 | 3695 | 3695 | 3695 | 3685 | 7368 |
| 510 | 20231024 | 103300 | 3707190010 | 3695 | 3695 | 3700 | 3695 | 1171 |
| 511 | 20231024 | 103200 | 3702863055 | 3700 | 3695 | 3700 | 3690 | 1482 |
| 512 | 20231024 | 103100 | 3697386770 | 3690 | 3705 | 3705 | 3690 | 5928 |
| 513 | 20231024 | 103000 | 3675476410 | 3710 | 3705 | 3710 | 3700 | 4655 |
| 514 | 20231024 | 102900 | 3658229000 | 3705 | 3710 | 3710 | 3705 | 1057 |
| 515 | 20231024 | 102800 | 3654309625 | 3705 | 3710 | 3715 | 3705 | 1204 |
| 516 | 20231024 | 102700 | 3649848485 | 3710 | 3710 | 3715 | 3705 | 3089 |
| 517 | 20231024 | 102600 | 3638398380 | 3710 | 3705 | 3710 | 3705 | 5087 |
| 518 | 20231024 | 102500 | 3619536340 | 3705 | 3710 | 3710 | 3700 | 249 |
| 519 | 20231024 | 102400 | 3618613845 | 3695 | 3710 | 3715 | 3690 | 16421 |
| 520 | 20231024 | 102300 | 3557918415 | 3710 | 3710 | 3715 | 3705 | 2493 |
| 521 | 20231024 | 102200 | 3548667955 | 3715 | 3725 | 3725 | 3705 | 13036 |
| 522 | 20231024 | 102100 | 3500237995 | 3710 | 3690 | 3725 | 3680 | 12122 |
| 523 | 20231024 | 102000 | 3455326940 | 3690 | 3685 | 3695 | 3680 | 15612 |
| 524 | 20231024 | 101900 | 3397803300 | 3690 | 3705 | 3705 | 3690 | 9392 |
| 525 | 20231024 | 101800 | 3363117425 | 3705 | 3705 | 3705 | 3700 | 1213 |
| 526 | 20231024 | 101700 | 3358626795 | 3700 | 3705 | 3710 | 3695 | 5579 |
| 527 | 20231024 | 101600 | 3337982750 | 3715 | 3715 | 3715 | 3700 | 13416 |
| 528 | 20231024 | 101500 | 3288221870 | 3710 | 3720 | 3720 | 3710 | 3344 |
| 529 | 20231024 | 101400 | 3275796275 | 3720 | 3715 | 3720 | 3715 | 860 |
| 530 | 20231024 | 101300 | 3272600135 | 3720 | 3715 | 3720 | 3715 | 576 |
| 531 | 20231024 | 101200 | 3270459225 | 3715 | 3720 | 3725 | 3710 | 9562 |
| 532 | 20231024 | 101100 | 3234935570 | 3720 | 3720 | 3725 | 3715 | 400 |
| 533 | 20231024 | 101000 | 3233447080 | 3715 | 3725 | 3725 | 3715 | 3806 |
| 534 | 20231024 | 100900 | 3219293305 | 3725 | 3725 | 3725 | 3715 | 10180 |
| 535 | 20231024 | 100800 | 3181400020 | 3730 | 3735 | 3740 | 3725 | 4175 |
| 536 | 20231024 | 100700 | 3165818015 | 3735 | 3740 | 3750 | 3735 | 3013 |
| 537 | 20231024 | 100600 | 3154555950 | 3735 | 3735 | 3740 | 3735 | 2351 |
| 538 | 20231024 | 100500 | 3145774195 | 3735 | 3745 | 3750 | 3730 | 2124 |
| 539 | 20231024 | 100400 | 3137829090 | 3745 | 3750 | 3760 | 3740 | 2762 |
| 540 | 20231024 | 100300 | 3127477480 | 3760 | 3740 | 3760 | 3730 | 7321 |
| 541 | 20231024 | 100200 | 3100115560 | 3740 | 3740 | 3740 | 3740 | 595 |
| 542 | 20231024 | 100100 | 3097890260 | 3740 | 3735 | 3740 | 3730 | 4819 |
| 543 | 20231024 | 100000 | 3079888990 | 3740 | 3735 | 3740 | 3735 | 1445 |
| 544 | 20231024 | 095900 | 3074490575 | 3735 | 3735 | 3740 | 3735 | 431 |
| 545 | 20231024 | 095800 | 3072879150 | 3740 | 3750 | 3750 | 3735 | 3690 |
| 546 | 20231024 | 095700 | 3059067965 | 3750 | 3760 | 3760 | 3750 | 6266 |
| 547 | 20231024 | 095600 | 3035529830 | 3760 | 3745 | 3765 | 3745 | 6837 |
| 548 | 20231024 | 095500 | 3009882160 | 3745 | 3735 | 3745 | 3735 | 2996 |
| 549 | 20231024 | 095400 | 2998677910 | 3735 | 3740 | 3740 | 3730 | 2029 |
| 550 | 20231024 | 095300 | 2991101480 | 3740 | 3740 | 3740 | 3720 | 3019 |
| 551 | 20231024 | 095200 | 2979841000 | 3740 | 3750 | 3750 | 3720 | 34914 |
| 552 | 20231024 | 095100 | 2849640760 | 3750 | 3750 | 3750 | 3735 | 11670 |
| 553 | 20231024 | 095000 | 2806013075 | 3750 | 3750 | 3755 | 3745 | 5492 |
| 554 | 20231024 | 094900 | 2785433860 | 3755 | 3760 | 3765 | 3755 | 10066 |
| 555 | 20231024 | 094800 | 2747612660 | 3755 | 3770 | 3775 | 3750 | 19812 |
| 556 | 20231024 | 094700 | 2673159220 | 3770 | 3760 | 3770 | 3760 | 3651 |
| 557 | 20231024 | 094600 | 2659416775 | 3765 | 3770 | 3775 | 3760 | 17162 |
| 558 | 20231024 | 094500 | 2594794025 | 3765 | 3790 | 3790 | 3765 | 18965 |
| 559 | 20231024 | 094400 | 2523178920 | 3795 | 3795 | 3800 | 3790 | 13726 |
| 560 | 20231024 | 094300 | 2471124185 | 3795 | 3805 | 3810 | 3790 | 12798 |
| 561 | 20231024 | 094200 | 2422481365 | 3810 | 3795 | 3810 | 3780 | 19253 |
| 562 | 20231024 | 094100 | 2349424740 | 3795 | 3795 | 3795 | 3790 | 1659 |
| 563 | 20231024 | 094000 | 2343134020 | 3790 | 3800 | 3810 | 3780 | 25390 |
| 564 | 20231024 | 093900 | 2246820095 | 3800 | 3800 | 3805 | 3790 | 12109 |
| 565 | 20231024 | 093800 | 2200839950 | 3800 | 3800 | 3800 | 3795 | 847 |
| 566 | 20231024 | 093700 | 2197621655 | 3800 | 3800 | 3800 | 3790 | 15576 |
| 567 | 20231024 | 093600 | 2138491135 | 3800 | 3805 | 3805 | 3795 | 6414 |
| 568 | 20231024 | 093500 | 2114117095 | 3800 | 3805 | 3810 | 3800 | 7085 |
| 569 | 20231024 | 093400 | 2087175750 | 3805 | 3790 | 3805 | 3790 | 4952 |
| 570 | 20231024 | 093300 | 2068361135 | 3790 | 3795 | 3800 | 3790 | 4627 |
| 571 | 20231024 | 093200 | 2050811560 | 3795 | 3795 | 3800 | 3790 | 13933 |
| 572 | 20231024 | 093100 | 1997953375 | 3795 | 3815 | 3815 | 3795 | 22807 |
| 573 | 20231024 | 093000 | 1911309745 | 3810 | 3825 | 3835 | 3810 | 46821 |
| 574 | 20231024 | 092900 | 1732169000 | 3825 | 3805 | 3825 | 3800 | 20412 |
| 575 | 20231024 | 092800 | 1654350125 | 3800 | 3825 | 3825 | 3795 | 25980 |
| 576 | 20231024 | 092700 | 1555467495 | 3820 | 3805 | 3830 | 3800 | 32738 |
| 577 | 20231024 | 092600 | 1430552890 | 3805 | 3795 | 3805 | 3785 | 20522 |
| 578 | 20231024 | 092500 | 1352638705 | 3800 | 3790 | 3810 | 3785 | 31995 |
| 579 | 20231024 | 092400 | 1231147860 | 3790 | 3770 | 3795 | 3765 | 37290 |
| 580 | 20231024 | 092300 | 1090147340 | 3770 | 3765 | 3770 | 3755 | 18412 |
| 581 | 20231024 | 092200 | 1020882000 | 3765 | 3755 | 3765 | 3755 | 12203 |
| 582 | 20231024 | 092100 | 974999145 | 3755 | 3750 | 3765 | 3745 | 17608 |
| 583 | 20231024 | 092000 | 908867710 | 3750 | 3720 | 3750 | 3710 | 58345 |
| 584 | 20231024 | 091900 | 691082180 | 3720 | 3715 | 3720 | 3710 | 9904 |
| 585 | 20231024 | 091800 | 654308755 | 3715 | 3710 | 3715 | 3710 | 730 |
| 586 | 20231024 | 091700 | 651596840 | 3715 | 3700 | 3715 | 3700 | 6857 |
| 587 | 20231024 | 091600 | 626188835 | 3695 | 3700 | 3700 | 3695 | 1319 |
| 588 | 20231024 | 091500 | 621310870 | 3700 | 3705 | 3710 | 3700 | 4295 |
| 589 | 20231024 | 091400 | 605400100 | 3705 | 3710 | 3710 | 3700 | 1034 |
| 590 | 20231024 | 091300 | 601568380 | 3710 | 3720 | 3720 | 3700 | 4766 |
| 591 | 20231024 | 091200 | 583886795 | 3720 | 3690 | 3725 | 3690 | 41218 |
| 592 | 20231024 | 091100 | 431220640 | 3690 | 3690 | 3700 | 3685 | 20849 |
| 593 | 20231024 | 091000 | 354119520 | 3690 | 3670 | 3690 | 3670 | 10556 |
| 594 | 20231024 | 090900 | 315224000 | 3680 | 3675 | 3685 | 3675 | 4955 |
| 595 | 20231024 | 090800 | 296990095 | 3675 | 3665 | 3675 | 3650 | 4931 |
| 596 | 20231024 | 090700 | 278918480 | 3670 | 3665 | 3670 | 3665 | 1036 |
| 597 | 20231024 | 090600 | 275118860 | 3650 | 3675 | 3675 | 3650 | 4906 |
| 598 | 20231024 | 090500 | 257129640 | 3680 | 3690 | 3690 | 3680 | 6496 |
| 599 | 20231024 | 090400 | 233217760 | 3690 | 3695 | 3695 | 3680 | 9850 |
| 600 | 20231024 | 090300 | 196851410 | 3690 | 3680 | 3690 | 3675 | 10199 |
| 601 | 20231024 | 090200 | 159280045 | 3680 | 3660 | 3680 | 3650 | 14862 |
| 602 | 20231024 | 090100 | 104696775 | 3630 | 3625 | 3665 | 3625 | 5444 |
| 603 | 20231024 | 090000 | 84830265 | 3610 | 3605 | 3640 | 3605 | 23317 |