30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 190900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 32331 |
| 3 | 20231026 | 190800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20231026 | 190700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20231026 | 190600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20231026 | 190500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20231026 | 190400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20231026 | 190300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20231026 | 190200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20231026 | 190100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20231026 | 190000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20231026 | 185900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20231026 | 185800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20231026 | 185700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20231026 | 185600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20231026 | 185500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20231026 | 185400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20231026 | 185300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20231026 | 185200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20231026 | 185100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20231026 | 185000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20231026 | 184900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20231026 | 184800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20231026 | 184700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20231026 | 184600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20231026 | 184500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20231026 | 184400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20231026 | 184300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20231026 | 184200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20231026 | 184100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20231026 | 184000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20231026 | 183900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 32331 |
| 33 | 20231026 | 183800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20231026 | 183700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20231026 | 183600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20231026 | 183500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20231026 | 183400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20231026 | 183300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20231026 | 183200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20231026 | 183100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20231026 | 183000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20231026 | 182900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20231026 | 182800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20231026 | 182700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20231026 | 182600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20231026 | 182500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20231026 | 182400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20231026 | 182300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20231026 | 182200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20231026 | 182100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20231026 | 182000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20231026 | 181900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20231026 | 181800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20231026 | 181700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20231026 | 181600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20231026 | 181500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20231026 | 181400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20231026 | 181300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20231026 | 181200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20231026 | 181100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20231026 | 181000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20231026 | 180900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 32331 |
| 63 | 20231026 | 180800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20231026 | 180700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20231026 | 180600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20231026 | 180500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20231026 | 180400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20231026 | 180300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20231026 | 180200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20231026 | 180100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20231026 | 180000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20231026 | 175900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20231026 | 175800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20231026 | 175700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20231026 | 175600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20231026 | 175500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20231026 | 175400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20231026 | 175300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20231026 | 175200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20231026 | 175100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20231026 | 175000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20231026 | 174900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20231026 | 174800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20231026 | 174700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20231026 | 174600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20231026 | 174500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20231026 | 174400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20231026 | 174300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20231026 | 174200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20231026 | 174100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20231026 | 174000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20231026 | 173900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 32331 |
| 93 | 20231026 | 173800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20231026 | 173700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20231026 | 173600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20231026 | 173500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20231026 | 173400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20231026 | 173300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20231026 | 173200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20231026 | 173100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20231026 | 173000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20231026 | 172900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20231026 | 172800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20231026 | 172700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20231026 | 172600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20231026 | 172500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20231026 | 172400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20231026 | 172300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20231026 | 172200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20231026 | 172100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20231026 | 172000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20231026 | 171900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20231026 | 171800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20231026 | 171700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20231026 | 171600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20231026 | 171500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20231026 | 171400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20231026 | 171300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20231026 | 171200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20231026 | 171100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20231026 | 171000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20231026 | 170900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 32331 |
| 123 | 20231026 | 170800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20231026 | 170700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20231026 | 170600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20231026 | 170500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20231026 | 170400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20231026 | 170300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20231026 | 170200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20231026 | 170100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20231026 | 170000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20231026 | 165900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20231026 | 165800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20231026 | 165700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20231026 | 165600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20231026 | 165500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20231026 | 165400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20231026 | 165300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20231026 | 165200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20231026 | 165100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20231026 | 165000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20231026 | 164900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20231026 | 164800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20231026 | 164700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20231026 | 164600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20231026 | 164500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20231026 | 164400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20231026 | 164300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20231026 | 164200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20231026 | 164100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20231026 | 164000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20231026 | 163900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 32331 |
| 153 | 20231026 | 163800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20231026 | 163700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20231026 | 163600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20231026 | 163500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20231026 | 163400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20231026 | 163300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20231026 | 163200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20231026 | 163100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20231026 | 163000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20231026 | 162900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20231026 | 162800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20231026 | 162700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20231026 | 162600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20231026 | 162500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20231026 | 162400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20231026 | 162300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20231026 | 162200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20231026 | 162100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20231026 | 162000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20231026 | 161900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20231026 | 161800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20231026 | 161700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20231026 | 161600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20231026 | 161500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20231026 | 161400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20231026 | 161300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20231026 | 161200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20231026 | 161100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20231026 | 161000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20231026 | 160900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 32331 |
| 183 | 20231026 | 160800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20231026 | 160700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20231026 | 160600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20231026 | 160500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20231026 | 160400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20231026 | 160300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20231026 | 160200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20231026 | 160100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20231026 | 160000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20231026 | 155900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20231026 | 155800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20231026 | 155700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20231026 | 155600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20231026 | 155500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20231026 | 155400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20231026 | 155300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20231026 | 155200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20231026 | 155100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20231026 | 155000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20231026 | 154900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20231026 | 154800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20231026 | 154700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20231026 | 154600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 206 | 20231026 | 154500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 207 | 20231026 | 154400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 208 | 20231026 | 154300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 209 | 20231026 | 154200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 210 | 20231026 | 154100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 211 | 20231026 | 154000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 212 | 20231026 | 153900 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 32331 |
| 213 | 20231026 | 153800 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 214 | 20231026 | 153700 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 215 | 20231026 | 153600 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 216 | 20231026 | 153500 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 217 | 20231026 | 153400 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 218 | 20231026 | 153300 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 219 | 20231026 | 153200 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 220 | 20231026 | 153100 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 0 |
| 221 | 20231026 | 153000 | 5939728190 | 4365 | 4365 | 4365 | 4365 | 32331 |
| 222 | 20231026 | 152900 | 5798603375 | 4385 | 4385 | 4385 | 4385 | 0 |
| 223 | 20231026 | 152800 | 5798603375 | 4385 | 4385 | 4385 | 4385 | 0 |
| 224 | 20231026 | 152700 | 5798603375 | 4385 | 4385 | 4385 | 4385 | 0 |
| 225 | 20231026 | 152600 | 5798603375 | 4385 | 4385 | 4385 | 4385 | 0 |
| 226 | 20231026 | 152500 | 5798603375 | 4385 | 4385 | 4385 | 4385 | 0 |
| 227 | 20231026 | 152400 | 5798603375 | 4385 | 4385 | 4385 | 4385 | 0 |
| 228 | 20231026 | 152300 | 5798603375 | 4385 | 4385 | 4385 | 4385 | 0 |
| 229 | 20231026 | 152200 | 5798603375 | 4385 | 4385 | 4385 | 4385 | 0 |
| 230 | 20231026 | 152100 | 5798603375 | 4385 | 4385 | 4385 | 4385 | 0 |
| 231 | 20231026 | 152000 | 5798603375 | 4385 | 4385 | 4385 | 4385 | 0 |
| 232 | 20231026 | 151900 | 5798603375 | 4385 | 4390 | 4390 | 4375 | 9792 |
| 233 | 20231026 | 151800 | 5755734420 | 4390 | 4385 | 4390 | 4380 | 8708 |
| 234 | 20231026 | 151700 | 5717571685 | 4390 | 4405 | 4415 | 4385 | 7161 |
| 235 | 20231026 | 151600 | 5686141910 | 4415 | 4405 | 4415 | 4400 | 3658 |
| 236 | 20231026 | 151500 | 5670023070 | 4405 | 4390 | 4405 | 4380 | 2939 |
| 237 | 20231026 | 151400 | 5657110810 | 4400 | 4415 | 4415 | 4380 | 5418 |
| 238 | 20231026 | 151300 | 5633345905 | 4420 | 4430 | 4430 | 4420 | 489 |
| 239 | 20231026 | 151200 | 5631182230 | 4425 | 4435 | 4435 | 4425 | 16389 |
| 240 | 20231026 | 151100 | 5558579595 | 4435 | 4430 | 4435 | 4430 | 1850 |
| 241 | 20231026 | 151000 | 5550377585 | 4430 | 4430 | 4430 | 4410 | 10808 |
| 242 | 20231026 | 150900 | 5502617185 | 4410 | 4400 | 4430 | 4400 | 9709 |
| 243 | 20231026 | 150800 | 5459782795 | 4400 | 4400 | 4400 | 4395 | 116 |
| 244 | 20231026 | 150700 | 5459272720 | 4385 | 4390 | 4405 | 4385 | 6285 |
| 245 | 20231026 | 150600 | 5431661690 | 4395 | 4380 | 4395 | 4380 | 1004 |
| 246 | 20231026 | 150500 | 5427264125 | 4380 | 4385 | 4395 | 4380 | 561 |
| 247 | 20231026 | 150400 | 5424804060 | 4395 | 4385 | 4395 | 4380 | 2602 |
| 248 | 20231026 | 150300 | 5413402675 | 4385 | 4410 | 4410 | 4385 | 3005 |
| 249 | 20231026 | 150200 | 5400210600 | 4410 | 4405 | 4410 | 4400 | 2037 |
| 250 | 20231026 | 150100 | 5391247550 | 4405 | 4430 | 4430 | 4405 | 1931 |
| 251 | 20231026 | 150000 | 5382736175 | 4435 | 4430 | 4435 | 4420 | 11765 |
| 252 | 20231026 | 145900 | 5330656440 | 4430 | 4430 | 4430 | 4420 | 1161 |
| 253 | 20231026 | 145800 | 5325519210 | 4435 | 4430 | 4435 | 4425 | 932 |
| 254 | 20231026 | 145700 | 5321389855 | 4430 | 4415 | 4435 | 4410 | 6613 |
| 255 | 20231026 | 145600 | 5292134730 | 4415 | 4415 | 4420 | 4415 | 1699 |
| 256 | 20231026 | 145500 | 5284633640 | 4415 | 4405 | 4415 | 4405 | 1047 |
| 257 | 20231026 | 145400 | 5280016545 | 4410 | 4405 | 4410 | 4405 | 792 |
| 258 | 20231026 | 145300 | 5276525040 | 4410 | 4410 | 4410 | 4400 | 2316 |
| 259 | 20231026 | 145200 | 5266333250 | 4410 | 4410 | 4410 | 4405 | 643 |
| 260 | 20231026 | 145100 | 5263497630 | 4410 | 4405 | 4410 | 4400 | 3468 |
| 261 | 20231026 | 145000 | 5248219345 | 4400 | 4400 | 4405 | 4390 | 1228 |
| 262 | 20231026 | 144900 | 5242817850 | 4395 | 4390 | 4395 | 4390 | 524 |
| 263 | 20231026 | 144800 | 5240516370 | 4395 | 4390 | 4395 | 4390 | 50 |
| 264 | 20231026 | 144700 | 5240296745 | 4395 | 4390 | 4395 | 4390 | 1742 |
| 265 | 20231026 | 144600 | 5232649065 | 4390 | 4390 | 4395 | 4390 | 360 |
| 266 | 20231026 | 144500 | 5231068430 | 4395 | 4400 | 4400 | 4395 | 2146 |
| 267 | 20231026 | 144400 | 5221631985 | 4400 | 4390 | 4400 | 4390 | 6685 |
| 268 | 20231026 | 144300 | 5192229730 | 4390 | 4390 | 4390 | 4385 | 383 |
| 269 | 20231026 | 144200 | 5190548710 | 4390 | 4385 | 4390 | 4375 | 1978 |
| 270 | 20231026 | 144100 | 5181881445 | 4385 | 4385 | 4390 | 4385 | 3731 |
| 271 | 20231026 | 144000 | 5165520760 | 4390 | 4390 | 4395 | 4390 | 2430 |
| 272 | 20231026 | 143900 | 5154844315 | 4390 | 4395 | 4395 | 4385 | 254 |
| 273 | 20231026 | 143800 | 5153729700 | 4395 | 4395 | 4395 | 4395 | 180 |
| 274 | 20231026 | 143700 | 5152938600 | 4390 | 4385 | 4390 | 4385 | 1528 |
| 275 | 20231026 | 143600 | 5146230930 | 4385 | 4380 | 4385 | 4380 | 1464 |
| 276 | 20231026 | 143500 | 5139813175 | 4385 | 4385 | 4390 | 4380 | 97 |
| 277 | 20231026 | 143400 | 5139388045 | 4380 | 4360 | 4385 | 4360 | 3642 |
| 278 | 20231026 | 143300 | 5123459055 | 4355 | 4355 | 4365 | 4355 | 1056 |
| 279 | 20231026 | 143200 | 5118856325 | 4355 | 4360 | 4360 | 4345 | 1545 |
| 280 | 20231026 | 143100 | 5112131545 | 4365 | 4360 | 4365 | 4355 | 1690 |
| 281 | 20231026 | 143000 | 5104761570 | 4360 | 4345 | 4360 | 4345 | 1951 |
| 282 | 20231026 | 142900 | 5096280530 | 4355 | 4345 | 4355 | 4345 | 890 |
| 283 | 20231026 | 142800 | 5092412625 | 4340 | 4355 | 4355 | 4340 | 1393 |
| 284 | 20231026 | 142700 | 5086356015 | 4350 | 4360 | 4360 | 4335 | 6820 |
| 285 | 20231026 | 142600 | 5056772540 | 4350 | 4340 | 4355 | 4340 | 2361 |
| 286 | 20231026 | 142500 | 5046497945 | 4345 | 4345 | 4355 | 4345 | 1154 |
| 287 | 20231026 | 142400 | 5041474645 | 4360 | 4340 | 4360 | 4330 | 1891 |
| 288 | 20231026 | 142300 | 5033260910 | 4335 | 4350 | 4350 | 4325 | 17719 |
| 289 | 20231026 | 142200 | 4956523890 | 4350 | 4345 | 4370 | 4345 | 379 |
| 290 | 20231026 | 142100 | 4954875310 | 4340 | 4360 | 4360 | 4340 | 6143 |
| 291 | 20231026 | 142000 | 4928198745 | 4365 | 4350 | 4365 | 4340 | 7572 |
| 292 | 20231026 | 141900 | 4895304025 | 4350 | 4390 | 4390 | 4350 | 21289 |
| 293 | 20231026 | 141800 | 4802309935 | 4385 | 4390 | 4395 | 4385 | 1874 |
| 294 | 20231026 | 141700 | 4794085135 | 4400 | 4400 | 4400 | 4390 | 1602 |
| 295 | 20231026 | 141600 | 4787046575 | 4400 | 4405 | 4405 | 4395 | 1930 |
| 296 | 20231026 | 141500 | 4778560095 | 4410 | 4400 | 4410 | 4395 | 2023 |
| 297 | 20231026 | 141400 | 4769660185 | 4410 | 4405 | 4410 | 4400 | 581 |
| 298 | 20231026 | 141300 | 4767101415 | 4405 | 4410 | 4410 | 4400 | 1713 |
| 299 | 20231026 | 141200 | 4759558035 | 4415 | 4410 | 4415 | 4405 | 2582 |
| 300 | 20231026 | 141100 | 4748179630 | 4410 | 4410 | 4410 | 4405 | 62 |
| 301 | 20231026 | 141000 | 4747906220 | 4410 | 4410 | 4410 | 4410 | 623 |
| 302 | 20231026 | 140900 | 4745158790 | 4410 | 4410 | 4410 | 4410 | 76 |
| 303 | 20231026 | 140800 | 4744823630 | 4410 | 4425 | 4425 | 4410 | 1116 |
| 304 | 20231026 | 140700 | 4739897745 | 4420 | 4420 | 4420 | 4410 | 2360 |
| 305 | 20231026 | 140600 | 4729486835 | 4420 | 4425 | 4425 | 4420 | 571 |
| 306 | 20231026 | 140500 | 4726962770 | 4430 | 4415 | 4430 | 4410 | 3233 |
| 307 | 20231026 | 140400 | 4712660825 | 4425 | 4420 | 4425 | 4410 | 917 |
| 308 | 20231026 | 140300 | 4708608095 | 4420 | 4410 | 4420 | 4410 | 1383 |
| 309 | 20231026 | 140200 | 4702499205 | 4410 | 4410 | 4410 | 4410 | 776 |
| 310 | 20231026 | 140100 | 4699077045 | 4415 | 4415 | 4420 | 4415 | 1071 |
| 311 | 20231026 | 140000 | 4694348085 | 4415 | 4400 | 4415 | 4400 | 2018 |
| 312 | 20231026 | 135900 | 4685461330 | 4390 | 4400 | 4405 | 4390 | 790 |
| 313 | 20231026 | 135800 | 4681986830 | 4390 | 4400 | 4400 | 4390 | 916 |
| 314 | 20231026 | 135700 | 4677962165 | 4400 | 4390 | 4400 | 4390 | 8 |
| 315 | 20231026 | 135600 | 4677927035 | 4385 | 4390 | 4395 | 4385 | 998 |
| 316 | 20231026 | 135500 | 4673543445 | 4390 | 4385 | 4395 | 4385 | 1443 |
| 317 | 20231026 | 135400 | 4667204610 | 4375 | 4380 | 4385 | 4375 | 1060 |
| 318 | 20231026 | 135300 | 4662563620 | 4385 | 4385 | 4390 | 4375 | 1718 |
| 319 | 20231026 | 135200 | 4655035670 | 4390 | 4385 | 4390 | 4385 | 106 |
| 320 | 20231026 | 135100 | 4654570600 | 4390 | 4375 | 4395 | 4375 | 696 |
| 321 | 20231026 | 135000 | 4651517960 | 4370 | 4390 | 4390 | 4370 | 9924 |
| 322 | 20231026 | 134900 | 4608048130 | 4395 | 4395 | 4400 | 4395 | 2561 |
| 323 | 20231026 | 134800 | 4596792340 | 4400 | 4395 | 4400 | 4395 | 502 |
| 324 | 20231026 | 134700 | 4594586045 | 4400 | 4395 | 4400 | 4395 | 60 |
| 325 | 20231026 | 134600 | 4594322120 | 4395 | 4405 | 4405 | 4395 | 92 |
| 326 | 20231026 | 134500 | 4593917405 | 4405 | 4405 | 4405 | 4405 | 97 |
| 327 | 20231026 | 134400 | 4593490120 | 4410 | 4400 | 4410 | 4400 | 1113 |
| 328 | 20231026 | 134300 | 4588592260 | 4400 | 4395 | 4400 | 4395 | 1433 |
| 329 | 20231026 | 134200 | 4582288170 | 4395 | 4400 | 4405 | 4395 | 420 |
| 330 | 20231026 | 134100 | 4580441275 | 4400 | 4400 | 4405 | 4400 | 6028 |
| 331 | 20231026 | 134000 | 4553918070 | 4410 | 4405 | 4410 | 4405 | 547 |
| 332 | 20231026 | 133900 | 4551508530 | 4405 | 4405 | 4405 | 4400 | 316 |
| 333 | 20231026 | 133800 | 4550117535 | 4405 | 4410 | 4410 | 4405 | 1609 |
| 334 | 20231026 | 133700 | 4543026600 | 4410 | 4415 | 4415 | 4410 | 162 |
| 335 | 20231026 | 133600 | 4542311850 | 4405 | 4405 | 4405 | 4405 | 12 |
| 336 | 20231026 | 133500 | 4542258990 | 4410 | 4410 | 4410 | 4410 | 20 |
| 337 | 20231026 | 133400 | 4542170790 | 4405 | 4405 | 4405 | 4405 | 281 |
| 338 | 20231026 | 133300 | 4540932985 | 4410 | 4405 | 4410 | 4405 | 40 |
| 339 | 20231026 | 133200 | 4540756645 | 4405 | 4405 | 4420 | 4405 | 43 |
| 340 | 20231026 | 133100 | 4540566810 | 4405 | 4410 | 4410 | 4400 | 2861 |
| 341 | 20231026 | 133000 | 4527975785 | 4405 | 4405 | 4405 | 4405 | 60 |
| 342 | 20231026 | 132900 | 4527711485 | 4420 | 4405 | 4420 | 4405 | 600 |
| 343 | 20231026 | 132800 | 4525063580 | 4405 | 4405 | 4405 | 4400 | 2779 |
| 344 | 20231026 | 132700 | 4512824650 | 4415 | 4415 | 4415 | 4415 | 2 |
| 345 | 20231026 | 132600 | 4512815820 | 4405 | 4410 | 4410 | 4405 | 99 |
| 346 | 20231026 | 132500 | 4512379315 | 4405 | 4415 | 4415 | 4405 | 544 |
| 347 | 20231026 | 132400 | 4509977995 | 4410 | 4410 | 4410 | 4410 | 535 |
| 348 | 20231026 | 132300 | 4507618645 | 4410 | 4405 | 4410 | 4405 | 22 |
| 349 | 20231026 | 132200 | 4507521725 | 4405 | 4410 | 4410 | 4405 | 679 |
| 350 | 20231026 | 132100 | 4504530675 | 4420 | 4415 | 4420 | 4415 | 398 |
| 351 | 20231026 | 132000 | 4502771520 | 4405 | 4420 | 4420 | 4405 | 440 |
| 352 | 20231026 | 131900 | 4500831925 | 4425 | 4425 | 4425 | 4425 | 455 |
| 353 | 20231026 | 131800 | 4498818550 | 4425 | 4420 | 4425 | 4420 | 26 |
| 354 | 20231026 | 131700 | 4498703580 | 4435 | 4420 | 4435 | 4420 | 149 |
| 355 | 20231026 | 131600 | 4498042780 | 4405 | 4415 | 4435 | 4405 | 5966 |
| 356 | 20231026 | 131500 | 4471687255 | 4430 | 4430 | 4430 | 4415 | 52 |
| 357 | 20231026 | 131400 | 4471457120 | 4410 | 4430 | 4430 | 4410 | 769 |
| 358 | 20231026 | 131300 | 4468053370 | 4425 | 4425 | 4425 | 4425 | 1164 |
| 359 | 20231026 | 131200 | 4462902670 | 4425 | 4425 | 4425 | 4420 | 109 |
| 360 | 20231026 | 131100 | 4462420370 | 4420 | 4410 | 4420 | 4405 | 3241 |
| 361 | 20231026 | 131000 | 4448134535 | 4405 | 4405 | 4410 | 4405 | 1115 |
| 362 | 20231026 | 130900 | 4443222950 | 4405 | 4410 | 4410 | 4405 | 562 |
| 363 | 20231026 | 130800 | 4440745530 | 4410 | 4415 | 4420 | 4410 | 997 |
| 364 | 20231026 | 130700 | 4436346805 | 4415 | 4410 | 4415 | 4410 | 302 |
| 365 | 20231026 | 130600 | 4435014980 | 4415 | 4410 | 4415 | 4410 | 1285 |
| 366 | 20231026 | 130500 | 4429348125 | 4415 | 4410 | 4415 | 4410 | 1161 |
| 367 | 20231026 | 130400 | 4424228040 | 4415 | 4415 | 4415 | 4410 | 120 |
| 368 | 20231026 | 130300 | 4423698250 | 4415 | 4415 | 4415 | 4415 | 297 |
| 369 | 20231026 | 130200 | 4422386995 | 4415 | 4415 | 4415 | 4415 | 1131 |
| 370 | 20231026 | 130100 | 4417393630 | 4420 | 4410 | 4420 | 4410 | 1524 |
| 371 | 20231026 | 130000 | 4410668550 | 4410 | 4420 | 4420 | 4410 | 74 |
| 372 | 20231026 | 125900 | 4410342140 | 4420 | 4410 | 4420 | 4410 | 364 |
| 373 | 20231026 | 125800 | 4408735110 | 4410 | 4410 | 4420 | 4405 | 1976 |
| 374 | 20231026 | 125700 | 4400018565 | 4410 | 4410 | 4420 | 4410 | 8 |
| 375 | 20231026 | 125600 | 4399983275 | 4420 | 4420 | 4420 | 4410 | 371 |
| 376 | 20231026 | 125500 | 4398346005 | 4420 | 4420 | 4420 | 4420 | 70 |
| 377 | 20231026 | 125400 | 4398036605 | 4420 | 4420 | 4420 | 4415 | 1900 |
| 378 | 20231026 | 125300 | 4389644485 | 4420 | 4425 | 4425 | 4420 | 312 |
| 379 | 20231026 | 125200 | 4388265435 | 4420 | 4410 | 4420 | 4405 | 1372 |
| 380 | 20231026 | 125100 | 4382213920 | 4405 | 4410 | 4410 | 4405 | 600 |
| 381 | 20231026 | 125000 | 4379570420 | 4410 | 4410 | 4410 | 4410 | 88 |
| 382 | 20231026 | 124900 | 4379182340 | 4410 | 4410 | 4410 | 4410 | 121 |
| 383 | 20231026 | 124800 | 4378648730 | 4410 | 4410 | 4410 | 4410 | 545 |
| 384 | 20231026 | 124700 | 4376245280 | 4415 | 4415 | 4415 | 4415 | 57 |
| 385 | 20231026 | 124600 | 4375993625 | 4415 | 4410 | 4415 | 4405 | 1391 |
| 386 | 20231026 | 124500 | 4369859270 | 4410 | 4420 | 4420 | 4410 | 1482 |
| 387 | 20231026 | 124400 | 4363321340 | 4415 | 4420 | 4420 | 4415 | 865 |
| 388 | 20231026 | 124300 | 4359502240 | 4415 | 4410 | 4420 | 4410 | 20 |
| 389 | 20231026 | 124200 | 4359413900 | 4420 | 4410 | 4420 | 4410 | 421 |
| 390 | 20231026 | 124100 | 4357555050 | 4405 | 4410 | 4410 | 4405 | 2558 |
| 391 | 20231026 | 124000 | 4346274280 | 4405 | 4405 | 4410 | 4400 | 1423 |
| 392 | 20231026 | 123900 | 4340000875 | 4405 | 4415 | 4415 | 4405 | 532 |
| 393 | 20231026 | 123800 | 4337654990 | 4410 | 4400 | 4415 | 4400 | 413 |
| 394 | 20231026 | 123700 | 4335833570 | 4400 | 4395 | 4415 | 4395 | 544 |
| 395 | 20231026 | 123600 | 4333438665 | 4395 | 4385 | 4395 | 4385 | 173 |
| 396 | 20231026 | 123500 | 4332679245 | 4390 | 4375 | 4390 | 4365 | 844 |
| 397 | 20231026 | 123400 | 4328984380 | 4360 | 4395 | 4395 | 4360 | 7226 |
| 398 | 20231026 | 123300 | 4297455320 | 4395 | 4405 | 4405 | 4390 | 1018 |
| 399 | 20231026 | 123200 | 4292981485 | 4400 | 4390 | 4400 | 4390 | 1014 |
| 400 | 20231026 | 123100 | 4288527470 | 4390 | 4390 | 4390 | 4370 | 2127 |
| 401 | 20231026 | 123000 | 4279202420 | 4390 | 4390 | 4400 | 4390 | 351 |
| 402 | 20231026 | 122900 | 4277661495 | 4385 | 4390 | 4390 | 4385 | 13 |
| 403 | 20231026 | 122800 | 4277604430 | 4380 | 4385 | 4390 | 4380 | 1373 |
| 404 | 20231026 | 122700 | 4271583575 | 4380 | 4370 | 4380 | 4370 | 201 |
| 405 | 20231026 | 122600 | 4270704205 | 4380 | 4380 | 4380 | 4365 | 2997 |
| 406 | 20231026 | 122500 | 4257608380 | 4380 | 4380 | 4380 | 4375 | 479 |
| 407 | 20231026 | 122400 | 4255512165 | 4385 | 4375 | 4385 | 4370 | 1541 |
| 408 | 20231026 | 122300 | 4248770400 | 4375 | 4375 | 4375 | 4365 | 2186 |
| 409 | 20231026 | 122200 | 4239216285 | 4370 | 4370 | 4375 | 4370 | 3855 |
| 410 | 20231026 | 122100 | 4222366465 | 4375 | 4370 | 4375 | 4370 | 3056 |
| 411 | 20231026 | 122000 | 4209011700 | 4370 | 4375 | 4375 | 4370 | 3220 |
| 412 | 20231026 | 121900 | 4194938530 | 4370 | 4395 | 4395 | 4370 | 22512 |
| 413 | 20231026 | 121800 | 4096192780 | 4395 | 4400 | 4405 | 4395 | 3583 |
| 414 | 20231026 | 121700 | 4080428095 | 4400 | 4405 | 4405 | 4400 | 1180 |
| 415 | 20231026 | 121600 | 4075230410 | 4410 | 4415 | 4415 | 4405 | 1609 |
| 416 | 20231026 | 121500 | 4068128880 | 4415 | 4415 | 4415 | 4410 | 269 |
| 417 | 20231026 | 121400 | 4066941400 | 4425 | 4415 | 4425 | 4415 | 3 |
| 418 | 20231026 | 121300 | 4066928135 | 4425 | 4425 | 4425 | 4425 | 0 |
| 419 | 20231026 | 121200 | 4066928135 | 4425 | 4425 | 4425 | 4415 | 80 |
| 420 | 20231026 | 121100 | 4066574185 | 4430 | 4420 | 4430 | 4415 | 294 |
| 421 | 20231026 | 121000 | 4065274690 | 4420 | 4425 | 4430 | 4415 | 623 |
| 422 | 20231026 | 120900 | 4062517720 | 4425 | 4415 | 4425 | 4405 | 300 |
| 423 | 20231026 | 120800 | 4061192390 | 4405 | 4405 | 4410 | 4405 | 613 |
| 424 | 20231026 | 120700 | 4058491235 | 4405 | 4405 | 4410 | 4405 | 310 |
| 425 | 20231026 | 120600 | 4057125185 | 4405 | 4410 | 4410 | 4405 | 2176 |
| 426 | 20231026 | 120500 | 4047532305 | 4410 | 4410 | 4410 | 4410 | 610 |
| 427 | 20231026 | 120400 | 4044842205 | 4415 | 4415 | 4415 | 4415 | 7 |
| 428 | 20231026 | 120300 | 4044811300 | 4415 | 4415 | 4415 | 4415 | 20 |
| 429 | 20231026 | 120200 | 4044723000 | 4410 | 4410 | 4420 | 4410 | 223 |
| 430 | 20231026 | 120100 | 4043738770 | 4415 | 4425 | 4425 | 4415 | 913 |
| 431 | 20231026 | 120000 | 4039702570 | 4425 | 4425 | 4425 | 4425 | 198 |
| 432 | 20231026 | 115900 | 4038826420 | 4435 | 4425 | 4435 | 4425 | 257 |
| 433 | 20231026 | 115800 | 4037688745 | 4425 | 4425 | 4425 | 4425 | 22 |
| 434 | 20231026 | 115700 | 4037591395 | 4435 | 4420 | 4435 | 4420 | 1207 |
| 435 | 20231026 | 115600 | 4032256395 | 4430 | 4425 | 4430 | 4425 | 231 |
| 436 | 20231026 | 115500 | 4031233970 | 4420 | 4425 | 4425 | 4420 | 557 |
| 437 | 20231026 | 115400 | 4028769295 | 4425 | 4435 | 4440 | 4425 | 1063 |
| 438 | 20231026 | 115300 | 4024056585 | 4440 | 4440 | 4440 | 4435 | 262 |
| 439 | 20231026 | 115200 | 4022894110 | 4440 | 4430 | 4440 | 4425 | 417 |
| 440 | 20231026 | 115100 | 4021046785 | 4430 | 4430 | 4440 | 4420 | 719 |
| 441 | 20231026 | 115000 | 4017865255 | 4430 | 4440 | 4445 | 4430 | 3190 |
| 442 | 20231026 | 114900 | 4003709280 | 4450 | 4445 | 4450 | 4440 | 1116 |
| 443 | 20231026 | 114800 | 3998744220 | 4445 | 4440 | 4445 | 4440 | 445 |
| 444 | 20231026 | 114700 | 3996766320 | 4440 | 4435 | 4445 | 4435 | 599 |
| 445 | 20231026 | 114600 | 3994108745 | 4440 | 4440 | 4440 | 4435 | 101 |
| 446 | 20231026 | 114500 | 3993660310 | 4445 | 4445 | 4450 | 4435 | 7574 |
| 447 | 20231026 | 114400 | 3959989060 | 4440 | 4420 | 4440 | 4420 | 6556 |
| 448 | 20231026 | 114300 | 3930956240 | 4420 | 4415 | 4420 | 4415 | 1059 |
| 449 | 20231026 | 114200 | 3926276125 | 4415 | 4415 | 4415 | 4415 | 650 |
| 450 | 20231026 | 114100 | 3923406375 | 4415 | 4405 | 4415 | 4405 | 122 |
| 451 | 20231026 | 114000 | 3922868205 | 4405 | 4420 | 4420 | 4405 | 1962 |
| 452 | 20231026 | 113900 | 3914213675 | 4420 | 4415 | 4420 | 4415 | 15 |
| 453 | 20231026 | 113800 | 3914147395 | 4415 | 4420 | 4420 | 4415 | 324 |
| 454 | 20231026 | 113700 | 3912715325 | 4410 | 4420 | 4420 | 4410 | 661 |
| 455 | 20231026 | 113600 | 3909797505 | 4420 | 4415 | 4420 | 4415 | 410 |
| 456 | 20231026 | 113500 | 3907987245 | 4415 | 4410 | 4415 | 4410 | 105 |
| 457 | 20231026 | 113400 | 3907524120 | 4410 | 4405 | 4410 | 4405 | 500 |
| 458 | 20231026 | 113300 | 3905319125 | 4405 | 4410 | 4410 | 4400 | 540 |
| 459 | 20231026 | 113200 | 3902942875 | 4410 | 4400 | 4410 | 4400 | 192 |
| 460 | 20231026 | 113100 | 3902097975 | 4400 | 4405 | 4405 | 4400 | 760 |
| 461 | 20231026 | 113000 | 3898753950 | 4405 | 4395 | 4405 | 4395 | 96 |
| 462 | 20231026 | 112900 | 3898332020 | 4395 | 4405 | 4410 | 4395 | 1665 |
| 463 | 20231026 | 112800 | 3891003475 | 4405 | 4400 | 4405 | 4400 | 107 |
| 464 | 20231026 | 112700 | 3890532190 | 4405 | 4395 | 4405 | 4395 | 1401 |
| 465 | 20231026 | 112600 | 3884374785 | 4395 | 4405 | 4405 | 4395 | 2371 |
| 466 | 20231026 | 112500 | 3873952175 | 4405 | 4400 | 4405 | 4400 | 3348 |
| 467 | 20231026 | 112400 | 3859220925 | 4400 | 4400 | 4400 | 4395 | 3809 |
| 468 | 20231026 | 112300 | 3842470925 | 4400 | 4400 | 4405 | 4400 | 1558 |
| 469 | 20231026 | 112200 | 3835615675 | 4400 | 4410 | 4410 | 4400 | 1394 |
| 470 | 20231026 | 112100 | 3829475215 | 4410 | 4410 | 4410 | 4410 | 1018 |
| 471 | 20231026 | 112000 | 3824985835 | 4405 | 4415 | 4420 | 4405 | 2322 |
| 472 | 20231026 | 111900 | 3814743395 | 4405 | 4405 | 4405 | 4405 | 1574 |
| 473 | 20231026 | 111800 | 3807809925 | 4405 | 4410 | 4410 | 4405 | 330 |
| 474 | 20231026 | 111700 | 3806355205 | 4410 | 4410 | 4410 | 4405 | 804 |
| 475 | 20231026 | 111600 | 3802810750 | 4410 | 4415 | 4415 | 4405 | 1503 |
| 476 | 20231026 | 111500 | 3796187300 | 4410 | 4425 | 4425 | 4410 | 998 |
| 477 | 20231026 | 111400 | 3791784335 | 4415 | 4415 | 4420 | 4410 | 1043 |
| 478 | 20231026 | 111300 | 3787178830 | 4410 | 4410 | 4410 | 4405 | 524 |
| 479 | 20231026 | 111200 | 3784868095 | 4405 | 4405 | 4405 | 4405 | 37 |
| 480 | 20231026 | 111100 | 3784705110 | 4400 | 4405 | 4405 | 4395 | 5267 |
| 481 | 20231026 | 111000 | 3761528530 | 4405 | 4410 | 4415 | 4405 | 1516 |
| 482 | 20231026 | 110900 | 3754844645 | 4410 | 4405 | 4410 | 4400 | 7134 |
| 483 | 20231026 | 110800 | 3723436245 | 4405 | 4405 | 4410 | 4400 | 5233 |
| 484 | 20231026 | 110700 | 3700401670 | 4410 | 4425 | 4435 | 4405 | 9992 |
| 485 | 20231026 | 110600 | 3656293030 | 4415 | 4435 | 4440 | 4415 | 10663 |
| 486 | 20231026 | 110500 | 3609107080 | 4440 | 4435 | 4440 | 4435 | 584 |
| 487 | 20231026 | 110400 | 3606516350 | 4435 | 4455 | 4455 | 4435 | 2014 |
| 488 | 20231026 | 110300 | 3597579320 | 4455 | 4440 | 4455 | 4440 | 1373 |
| 489 | 20231026 | 110200 | 3591482445 | 4440 | 4460 | 4470 | 4440 | 7324 |
| 490 | 20231026 | 110100 | 3558936415 | 4455 | 4460 | 4460 | 4450 | 1640 |
| 491 | 20231026 | 110000 | 3551628530 | 4460 | 4460 | 4475 | 4460 | 582 |
| 492 | 20231026 | 105900 | 3549027805 | 4450 | 4450 | 4470 | 4445 | 1416 |
| 493 | 20231026 | 105800 | 3542730225 | 4445 | 4445 | 4450 | 4445 | 452 |
| 494 | 20231026 | 105700 | 3540720085 | 4445 | 4450 | 4450 | 4445 | 1094 |
| 495 | 20231026 | 105600 | 3535857215 | 4445 | 4445 | 4445 | 4440 | 1312 |
| 496 | 20231026 | 105500 | 3530026900 | 4445 | 4445 | 4450 | 4440 | 1063 |
| 497 | 20231026 | 105400 | 3525302265 | 4445 | 4455 | 4465 | 4445 | 12233 |
| 498 | 20231026 | 105300 | 3470873325 | 4455 | 4465 | 4465 | 4455 | 9100 |
| 499 | 20231026 | 105200 | 3430301370 | 4465 | 4475 | 4475 | 4465 | 1205 |
| 500 | 20231026 | 105100 | 3424915330 | 4475 | 4470 | 4475 | 4470 | 180 |
| 501 | 20231026 | 105000 | 3424109905 | 4475 | 4475 | 4475 | 4475 | 59 |
| 502 | 20231026 | 104900 | 3423845880 | 4480 | 4470 | 4480 | 4470 | 1305 |
| 503 | 20231026 | 104800 | 3418006960 | 4470 | 4480 | 4490 | 4470 | 3676 |
| 504 | 20231026 | 104700 | 3401546550 | 4480 | 4490 | 4490 | 4480 | 2255 |
| 505 | 20231026 | 104600 | 3391432835 | 4490 | 4490 | 4500 | 4490 | 369 |
| 506 | 20231026 | 104500 | 3389775505 | 4490 | 4505 | 4505 | 4490 | 1823 |
| 507 | 20231026 | 104400 | 3381574715 | 4510 | 4505 | 4510 | 4500 | 822 |
| 508 | 20231026 | 104300 | 3377869050 | 4505 | 4505 | 4510 | 4505 | 616 |
| 509 | 20231026 | 104200 | 3375091440 | 4505 | 4505 | 4505 | 4500 | 771 |
| 510 | 20231026 | 104100 | 3371618710 | 4500 | 4495 | 4500 | 4495 | 62 |
| 511 | 20231026 | 104000 | 3371339870 | 4500 | 4490 | 4500 | 4490 | 467 |
| 512 | 20231026 | 103900 | 3369239685 | 4500 | 4485 | 4500 | 4485 | 421 |
| 513 | 20231026 | 103800 | 3367347070 | 4500 | 4480 | 4500 | 4480 | 909 |
| 514 | 20231026 | 103700 | 3363257635 | 4475 | 4465 | 4475 | 4465 | 2565 |
| 515 | 20231026 | 103600 | 3351784370 | 4460 | 4460 | 4460 | 4455 | 2201 |
| 516 | 20231026 | 103500 | 3341971580 | 4465 | 4460 | 4465 | 4455 | 5862 |
| 517 | 20231026 | 103400 | 3315833825 | 4460 | 4470 | 4475 | 4460 | 4649 |
| 518 | 20231026 | 103300 | 3295083795 | 4475 | 4470 | 4475 | 4465 | 763 |
| 519 | 20231026 | 103200 | 3291674200 | 4475 | 4470 | 4475 | 4465 | 10247 |
| 520 | 20231026 | 103100 | 3245873660 | 4475 | 4475 | 4480 | 4475 | 1372 |
| 521 | 20231026 | 103000 | 3239731685 | 4475 | 4475 | 4480 | 4470 | 1863 |
| 522 | 20231026 | 102900 | 3231394765 | 4475 | 4480 | 4480 | 4475 | 2153 |
| 523 | 20231026 | 102800 | 3221753425 | 4480 | 4490 | 4500 | 4480 | 3772 |
| 524 | 20231026 | 102700 | 3204822585 | 4500 | 4495 | 4500 | 4490 | 661 |
| 525 | 20231026 | 102600 | 3201851470 | 4495 | 4500 | 4505 | 4495 | 370 |
| 526 | 20231026 | 102500 | 3200187215 | 4505 | 4495 | 4505 | 4495 | 2234 |
| 527 | 20231026 | 102400 | 3190137200 | 4505 | 4500 | 4505 | 4495 | 733 |
| 528 | 20231026 | 102300 | 3186838695 | 4495 | 4495 | 4495 | 4485 | 701 |
| 529 | 20231026 | 102200 | 3183692150 | 4500 | 4500 | 4500 | 4495 | 138 |
| 530 | 20231026 | 102100 | 3183071170 | 4505 | 4500 | 4505 | 4495 | 1218 |
| 531 | 20231026 | 102000 | 3177591875 | 4495 | 4490 | 4500 | 4490 | 1849 |
| 532 | 20231026 | 101900 | 3169272155 | 4495 | 4485 | 4495 | 4485 | 749 |
| 533 | 20231026 | 101800 | 3165912365 | 4485 | 4480 | 4485 | 4475 | 666 |
| 534 | 20231026 | 101700 | 3162931335 | 4480 | 4485 | 4490 | 4480 | 1955 |
| 535 | 20231026 | 101600 | 3154170075 | 4485 | 4485 | 4485 | 4485 | 81 |
| 536 | 20231026 | 101500 | 3153806790 | 4485 | 4495 | 4495 | 4485 | 850 |
| 537 | 20231026 | 101400 | 3149987140 | 4490 | 4490 | 4495 | 4485 | 275 |
| 538 | 20231026 | 101300 | 3148752790 | 4485 | 4485 | 4490 | 4485 | 92 |
| 539 | 20231026 | 101200 | 3148340160 | 4485 | 4490 | 4490 | 4485 | 55 |
| 540 | 20231026 | 101100 | 3148093285 | 4490 | 4475 | 4490 | 4475 | 3154 |
| 541 | 20231026 | 101000 | 3133956065 | 4475 | 4475 | 4485 | 4470 | 1543 |
| 542 | 20231026 | 100900 | 3127047450 | 4475 | 4465 | 4475 | 4465 | 901 |
| 543 | 20231026 | 100800 | 3123021575 | 4470 | 4470 | 4470 | 4460 | 3506 |
| 544 | 20231026 | 100700 | 3107363590 | 4470 | 4470 | 4475 | 4470 | 2618 |
| 545 | 20231026 | 100600 | 3095660670 | 4470 | 4470 | 4475 | 4465 | 4567 |
| 546 | 20231026 | 100500 | 3075246180 | 4475 | 4480 | 4485 | 4475 | 3214 |
| 547 | 20231026 | 100400 | 3060852560 | 4485 | 4485 | 4490 | 4475 | 2147 |
| 548 | 20231026 | 100300 | 3051229095 | 4490 | 4495 | 4500 | 4485 | 4021 |
| 549 | 20231026 | 100200 | 3033159130 | 4495 | 4475 | 4500 | 4475 | 4722 |
| 550 | 20231026 | 100100 | 3012020355 | 4475 | 4480 | 4485 | 4475 | 2499 |
| 551 | 20231026 | 100000 | 3000833555 | 4480 | 4460 | 4480 | 4460 | 4336 |
| 552 | 20231026 | 095900 | 2981457140 | 4460 | 4490 | 4490 | 4460 | 20642 |
| 553 | 20231026 | 095800 | 2889204350 | 4480 | 4485 | 4495 | 4475 | 526 |
| 554 | 20231026 | 095700 | 2886845880 | 4485 | 4475 | 4510 | 4475 | 2268 |
| 555 | 20231026 | 095600 | 2876672100 | 4475 | 4480 | 4490 | 4470 | 7408 |
| 556 | 20231026 | 095500 | 2843494540 | 4480 | 4500 | 4500 | 4480 | 5642 |
| 557 | 20231026 | 095400 | 2818208525 | 4485 | 4500 | 4500 | 4485 | 9659 |
| 558 | 20231026 | 095300 | 2774865110 | 4495 | 4505 | 4505 | 4495 | 337 |
| 559 | 20231026 | 095200 | 2773348655 | 4510 | 4500 | 4510 | 4490 | 1493 |
| 560 | 20231026 | 095100 | 2766637320 | 4505 | 4510 | 4510 | 4495 | 2327 |
| 561 | 20231026 | 095000 | 2756165050 | 4515 | 4500 | 4515 | 4480 | 1124 |
| 562 | 20231026 | 094900 | 2751109605 | 4490 | 4490 | 4510 | 4480 | 4787 |
| 563 | 20231026 | 094800 | 2729646715 | 4485 | 4505 | 4515 | 4480 | 11488 |
| 564 | 20231026 | 094700 | 2678044635 | 4515 | 4515 | 4515 | 4500 | 4380 |
| 565 | 20231026 | 094600 | 2658295600 | 4515 | 4525 | 4525 | 4515 | 3777 |
| 566 | 20231026 | 094500 | 2641232150 | 4530 | 4525 | 4530 | 4515 | 2226 |
| 567 | 20231026 | 094400 | 2631152625 | 4520 | 4520 | 4525 | 4510 | 1157 |
| 568 | 20231026 | 094300 | 2625927120 | 4525 | 4525 | 4535 | 4520 | 4265 |
| 569 | 20231026 | 094200 | 2606620565 | 4525 | 4515 | 4525 | 4515 | 5279 |
| 570 | 20231026 | 094100 | 2582744210 | 4510 | 4515 | 4515 | 4500 | 1033 |
| 571 | 20231026 | 094000 | 2578084805 | 4500 | 4515 | 4525 | 4500 | 13937 |
| 572 | 20231026 | 093900 | 2515299030 | 4525 | 4520 | 4525 | 4510 | 5303 |
| 573 | 20231026 | 093800 | 2491378165 | 4520 | 4505 | 4520 | 4495 | 12616 |
| 574 | 20231026 | 093700 | 2434544295 | 4505 | 4495 | 4520 | 4495 | 4368 |
| 575 | 20231026 | 093600 | 2414877365 | 4500 | 4500 | 4510 | 4495 | 8629 |
| 576 | 20231026 | 093500 | 2376034995 | 4510 | 4535 | 4540 | 4495 | 28963 |
| 577 | 20231026 | 093400 | 2245330600 | 4535 | 4555 | 4555 | 4530 | 9135 |
| 578 | 20231026 | 093300 | 2203870465 | 4560 | 4550 | 4565 | 4540 | 8032 |
| 579 | 20231026 | 093200 | 2167336920 | 4555 | 4550 | 4555 | 4550 | 1916 |
| 580 | 20231026 | 093100 | 2158619110 | 4545 | 4550 | 4565 | 4545 | 6844 |
| 581 | 20231026 | 093000 | 2127466930 | 4555 | 4570 | 4570 | 4550 | 2751 |
| 582 | 20231026 | 092900 | 2114939090 | 4550 | 4550 | 4570 | 4550 | 2186 |
| 583 | 20231026 | 092800 | 2104985360 | 4570 | 4555 | 4570 | 4550 | 4646 |
| 584 | 20231026 | 092700 | 2083824905 | 4550 | 4565 | 4570 | 4550 | 2451 |
| 585 | 20231026 | 092600 | 2072653315 | 4570 | 4550 | 4570 | 4545 | 1498 |
| 586 | 20231026 | 092500 | 2065833540 | 4550 | 4570 | 4570 | 4550 | 10960 |
| 587 | 20231026 | 092400 | 2015877125 | 4570 | 4595 | 4595 | 4570 | 2281 |
| 588 | 20231026 | 092300 | 2005430375 | 4595 | 4595 | 4600 | 4580 | 6755 |
| 589 | 20231026 | 092200 | 1974417890 | 4595 | 4595 | 4595 | 4580 | 6142 |
| 590 | 20231026 | 092100 | 1946257530 | 4600 | 4570 | 4605 | 4565 | 7762 |
| 591 | 20231026 | 092000 | 1910654330 | 4570 | 4550 | 4570 | 4540 | 7454 |
| 592 | 20231026 | 091900 | 1876720510 | 4550 | 4570 | 4570 | 4540 | 15627 |
| 593 | 20231026 | 091800 | 1805661825 | 4570 | 4550 | 4575 | 4545 | 18658 |
| 594 | 20231026 | 091700 | 1720541455 | 4560 | 4585 | 4590 | 4540 | 38958 |
| 595 | 20231026 | 091600 | 1542872980 | 4585 | 4615 | 4645 | 4565 | 62967 |
| 596 | 20231026 | 091500 | 1253207930 | 4605 | 4720 | 4725 | 4600 | 68048 |
| 597 | 20231026 | 091400 | 935308040 | 4725 | 4745 | 4765 | 4725 | 11527 |
| 598 | 20231026 | 091300 | 880700415 | 4745 | 4745 | 4760 | 4720 | 10803 |
| 599 | 20231026 | 091200 | 829533525 | 4745 | 4785 | 4785 | 4745 | 23724 |
| 600 | 20231026 | 091100 | 716517250 | 4790 | 4820 | 4850 | 4780 | 20130 |
| 601 | 20231026 | 091000 | 619567075 | 4845 | 4840 | 4860 | 4820 | 13860 |
| 602 | 20231026 | 090900 | 552404865 | 4840 | 4800 | 4840 | 4795 | 3469 |
| 603 | 20231026 | 090800 | 535709465 | 4800 | 4790 | 4815 | 4780 | 5002 |
| 604 | 20231026 | 090700 | 511700290 | 4790 | 4790 | 4790 | 4780 | 4696 |
| 605 | 20231026 | 090600 | 489240835 | 4780 | 4785 | 4785 | 4770 | 7631 |
| 606 | 20231026 | 090500 | 452772055 | 4785 | 4805 | 4805 | 4770 | 9244 |
| 607 | 20231026 | 090400 | 408553935 | 4815 | 4820 | 4830 | 4800 | 8280 |
| 608 | 20231026 | 090300 | 368732810 | 4830 | 4850 | 4850 | 4825 | 7565 |
| 609 | 20231026 | 090200 | 332159165 | 4845 | 4835 | 4855 | 4810 | 9856 |
| 610 | 20231026 | 090100 | 284524670 | 4840 | 4770 | 4840 | 4760 | 13564 |
| 611 | 20231026 | 090000 | 219309085 | 4765 | 4795 | 4810 | 4765 | 40655 |