30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 191200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 38199 |
| 3 | 20231026 | 191100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20231026 | 191000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20231026 | 190900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20231026 | 190800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20231026 | 190700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20231026 | 190600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20231026 | 190500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20231026 | 190400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20231026 | 190300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20231026 | 190200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20231026 | 190100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20231026 | 190000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20231026 | 185900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20231026 | 185800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20231026 | 185700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20231026 | 185600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20231026 | 185500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20231026 | 185400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20231026 | 185300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20231026 | 185200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20231026 | 185100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20231026 | 185000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20231026 | 184900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20231026 | 184800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20231026 | 184700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20231026 | 184600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20231026 | 184500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20231026 | 184400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20231026 | 184300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20231026 | 184200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 38199 |
| 33 | 20231026 | 184100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20231026 | 184000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20231026 | 183900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20231026 | 183800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20231026 | 183700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20231026 | 183600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20231026 | 183500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20231026 | 183400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20231026 | 183300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20231026 | 183200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20231026 | 183100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20231026 | 183000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20231026 | 182900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20231026 | 182800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20231026 | 182700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20231026 | 182600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20231026 | 182500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20231026 | 182400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20231026 | 182300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20231026 | 182200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20231026 | 182100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20231026 | 182000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20231026 | 181900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20231026 | 181800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20231026 | 181700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20231026 | 181600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20231026 | 181500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20231026 | 181400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20231026 | 181300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20231026 | 181200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 38199 |
| 63 | 20231026 | 181100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20231026 | 181000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20231026 | 180900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20231026 | 180800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20231026 | 180700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20231026 | 180600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20231026 | 180500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20231026 | 180400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20231026 | 180300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20231026 | 180200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20231026 | 180100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20231026 | 180000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20231026 | 175900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20231026 | 175800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20231026 | 175700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20231026 | 175600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20231026 | 175500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20231026 | 175400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20231026 | 175300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20231026 | 175200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20231026 | 175100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20231026 | 175000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20231026 | 174900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20231026 | 174800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20231026 | 174700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20231026 | 174600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20231026 | 174500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20231026 | 174400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20231026 | 174300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20231026 | 174200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 38199 |
| 93 | 20231026 | 174100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20231026 | 174000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20231026 | 173900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20231026 | 173800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20231026 | 173700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20231026 | 173600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20231026 | 173500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20231026 | 173400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20231026 | 173300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20231026 | 173200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20231026 | 173100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20231026 | 173000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20231026 | 172900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20231026 | 172800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20231026 | 172700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20231026 | 172600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20231026 | 172500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20231026 | 172400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20231026 | 172300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20231026 | 172200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20231026 | 172100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20231026 | 172000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20231026 | 171900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20231026 | 171800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20231026 | 171700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20231026 | 171600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20231026 | 171500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20231026 | 171400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20231026 | 171300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20231026 | 171200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 38199 |
| 123 | 20231026 | 171100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20231026 | 171000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20231026 | 170900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20231026 | 170800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20231026 | 170700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20231026 | 170600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20231026 | 170500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20231026 | 170400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20231026 | 170300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20231026 | 170200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20231026 | 170100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20231026 | 170000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20231026 | 165900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20231026 | 165800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20231026 | 165700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20231026 | 165600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20231026 | 165500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20231026 | 165400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20231026 | 165300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20231026 | 165200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20231026 | 165100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20231026 | 165000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20231026 | 164900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20231026 | 164800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20231026 | 164700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20231026 | 164600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20231026 | 164500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20231026 | 164400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20231026 | 164300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20231026 | 164200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 38199 |
| 153 | 20231026 | 164100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20231026 | 164000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20231026 | 163900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20231026 | 163800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20231026 | 163700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20231026 | 163600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20231026 | 163500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20231026 | 163400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20231026 | 163300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20231026 | 163200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20231026 | 163100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20231026 | 163000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20231026 | 162900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20231026 | 162800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20231026 | 162700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20231026 | 162600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20231026 | 162500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20231026 | 162400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20231026 | 162300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20231026 | 162200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20231026 | 162100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20231026 | 162000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20231026 | 161900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20231026 | 161800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20231026 | 161700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20231026 | 161600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20231026 | 161500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20231026 | 161400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20231026 | 161300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20231026 | 161200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 38199 |
| 183 | 20231026 | 161100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20231026 | 161000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20231026 | 160900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20231026 | 160800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20231026 | 160700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20231026 | 160600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20231026 | 160500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20231026 | 160400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20231026 | 160300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20231026 | 160200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20231026 | 160100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20231026 | 160000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20231026 | 155900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20231026 | 155800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20231026 | 155700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20231026 | 155600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20231026 | 155500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20231026 | 155400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20231026 | 155300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20231026 | 155200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20231026 | 155100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20231026 | 155000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20231026 | 154900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20231026 | 154800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20231026 | 154700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20231026 | 154600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20231026 | 154500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20231026 | 154400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20231026 | 154300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20231026 | 154200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 38199 |
| 213 | 20231026 | 154100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20231026 | 154000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20231026 | 153900 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20231026 | 153800 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20231026 | 153700 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20231026 | 153600 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20231026 | 153500 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20231026 | 153400 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20231026 | 153300 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20231026 | 153200 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20231026 | 153100 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 224 | 20231026 | 153000 | 3863650850 | 3530 | 3530 | 3530 | 3530 | 38199 |
| 225 | 20231026 | 152900 | 3728808380 | 3560 | 3560 | 3560 | 3560 | 0 |
| 226 | 20231026 | 152800 | 3728808380 | 3560 | 3560 | 3560 | 3560 | 0 |
| 227 | 20231026 | 152700 | 3728808380 | 3560 | 3560 | 3560 | 3560 | 0 |
| 228 | 20231026 | 152600 | 3728808380 | 3560 | 3560 | 3560 | 3560 | 0 |
| 229 | 20231026 | 152500 | 3728808380 | 3560 | 3560 | 3560 | 3560 | 0 |
| 230 | 20231026 | 152400 | 3728808380 | 3560 | 3560 | 3560 | 3560 | 0 |
| 231 | 20231026 | 152300 | 3728808380 | 3560 | 3560 | 3560 | 3560 | 0 |
| 232 | 20231026 | 152200 | 3728808380 | 3560 | 3560 | 3560 | 3560 | 0 |
| 233 | 20231026 | 152100 | 3728808380 | 3560 | 3560 | 3560 | 3560 | 0 |
| 234 | 20231026 | 152000 | 3728808380 | 3560 | 3560 | 3560 | 3560 | 0 |
| 235 | 20231026 | 151900 | 3728808380 | 3560 | 3565 | 3570 | 3560 | 8196 |
| 236 | 20231026 | 151800 | 3699590160 | 3570 | 3575 | 3580 | 3570 | 2895 |
| 237 | 20231026 | 151700 | 3689249455 | 3580 | 3580 | 3585 | 3580 | 3539 |
| 238 | 20231026 | 151600 | 3676578215 | 3580 | 3585 | 3585 | 3575 | 4884 |
| 239 | 20231026 | 151500 | 3659100200 | 3585 | 3585 | 3585 | 3585 | 684 |
| 240 | 20231026 | 151400 | 3656648060 | 3585 | 3580 | 3585 | 3580 | 2960 |
| 241 | 20231026 | 151300 | 3646051020 | 3580 | 3575 | 3580 | 3575 | 396 |
| 242 | 20231026 | 151200 | 3644633345 | 3580 | 3580 | 3580 | 3575 | 467 |
| 243 | 20231026 | 151100 | 3642963375 | 3580 | 3580 | 3580 | 3580 | 156 |
| 244 | 20231026 | 151000 | 3642404895 | 3575 | 3575 | 3580 | 3575 | 136 |
| 245 | 20231026 | 150900 | 3641918470 | 3580 | 3570 | 3580 | 3570 | 2678 |
| 246 | 20231026 | 150800 | 3632350845 | 3570 | 3575 | 3575 | 3570 | 437 |
| 247 | 20231026 | 150700 | 3630789945 | 3575 | 3570 | 3575 | 3570 | 780 |
| 248 | 20231026 | 150600 | 3628004835 | 3570 | 3575 | 3575 | 3570 | 415 |
| 249 | 20231026 | 150500 | 3626522895 | 3575 | 3570 | 3575 | 3565 | 3997 |
| 250 | 20231026 | 150400 | 3612253055 | 3570 | 3575 | 3590 | 3570 | 792 |
| 251 | 20231026 | 150300 | 3609420085 | 3575 | 3575 | 3585 | 3570 | 1629 |
| 252 | 20231026 | 150200 | 3603593055 | 3575 | 3565 | 3575 | 3565 | 1206 |
| 253 | 20231026 | 150100 | 3599285745 | 3565 | 3570 | 3570 | 3560 | 2389 |
| 254 | 20231026 | 150000 | 3590768440 | 3570 | 3580 | 3580 | 3570 | 2070 |
| 255 | 20231026 | 145900 | 3583373025 | 3585 | 3580 | 3585 | 3575 | 2873 |
| 256 | 20231026 | 145800 | 3573094015 | 3575 | 3595 | 3600 | 3570 | 6105 |
| 257 | 20231026 | 145700 | 3551240830 | 3595 | 3605 | 3610 | 3595 | 2723 |
| 258 | 20231026 | 145600 | 3541429590 | 3605 | 3600 | 3605 | 3600 | 1083 |
| 259 | 20231026 | 145500 | 3537527385 | 3605 | 3610 | 3615 | 3600 | 3723 |
| 260 | 20231026 | 145400 | 3524112250 | 3610 | 3620 | 3620 | 3610 | 2515 |
| 261 | 20231026 | 145300 | 3515026285 | 3625 | 3620 | 3630 | 3620 | 3197 |
| 262 | 20231026 | 145200 | 3503438060 | 3620 | 3620 | 3620 | 3610 | 2091 |
| 263 | 20231026 | 145100 | 3495877890 | 3615 | 3615 | 3615 | 3610 | 1996 |
| 264 | 20231026 | 145000 | 3488663425 | 3610 | 3605 | 3610 | 3605 | 334 |
| 265 | 20231026 | 144900 | 3487458465 | 3605 | 3605 | 3605 | 3600 | 658 |
| 266 | 20231026 | 144800 | 3485086865 | 3605 | 3605 | 3605 | 3600 | 1028 |
| 267 | 20231026 | 144700 | 3481381320 | 3600 | 3605 | 3605 | 3600 | 1463 |
| 268 | 20231026 | 144600 | 3476112415 | 3600 | 3605 | 3605 | 3600 | 1106 |
| 269 | 20231026 | 144500 | 3472126795 | 3600 | 3595 | 3600 | 3595 | 144 |
| 270 | 20231026 | 144400 | 3471608790 | 3600 | 3590 | 3600 | 3585 | 2216 |
| 271 | 20231026 | 144300 | 3463653225 | 3595 | 3600 | 3600 | 3595 | 270 |
| 272 | 20231026 | 144200 | 3462682115 | 3590 | 3600 | 3600 | 3590 | 3419 |
| 273 | 20231026 | 144100 | 3450394805 | 3600 | 3600 | 3600 | 3600 | 756 |
| 274 | 20231026 | 144000 | 3447673205 | 3605 | 3620 | 3625 | 3605 | 3077 |
| 275 | 20231026 | 143900 | 3436543365 | 3620 | 3620 | 3620 | 3610 | 6475 |
| 276 | 20231026 | 143800 | 3413107840 | 3620 | 3610 | 3620 | 3610 | 1482 |
| 277 | 20231026 | 143700 | 3407754475 | 3605 | 3600 | 3605 | 3600 | 1828 |
| 278 | 20231026 | 143600 | 3401166880 | 3600 | 3585 | 3600 | 3585 | 4625 |
| 279 | 20231026 | 143500 | 3384561400 | 3590 | 3585 | 3590 | 3585 | 1526 |
| 280 | 20231026 | 143400 | 3379084925 | 3585 | 3585 | 3585 | 3585 | 487 |
| 281 | 20231026 | 143300 | 3377339030 | 3585 | 3595 | 3595 | 3585 | 2702 |
| 282 | 20231026 | 143200 | 3367636120 | 3595 | 3590 | 3595 | 3590 | 213 |
| 283 | 20231026 | 143100 | 3366870775 | 3595 | 3595 | 3595 | 3595 | 10 |
| 284 | 20231026 | 143000 | 3366834825 | 3595 | 3590 | 3595 | 3590 | 1388 |
| 285 | 20231026 | 142900 | 3361845465 | 3590 | 3590 | 3590 | 3590 | 2004 |
| 286 | 20231026 | 142800 | 3354651105 | 3590 | 3595 | 3595 | 3590 | 2406 |
| 287 | 20231026 | 142700 | 3346009125 | 3595 | 3595 | 3595 | 3595 | 0 |
| 288 | 20231026 | 142600 | 3346009125 | 3595 | 3600 | 3605 | 3595 | 3625 |
| 289 | 20231026 | 142500 | 3332966335 | 3600 | 3600 | 3600 | 3600 | 143 |
| 290 | 20231026 | 142400 | 3332451535 | 3600 | 3605 | 3605 | 3600 | 933 |
| 291 | 20231026 | 142300 | 3329088820 | 3600 | 3585 | 3605 | 3585 | 4980 |
| 292 | 20231026 | 142200 | 3311191005 | 3590 | 3585 | 3590 | 3585 | 533 |
| 293 | 20231026 | 142100 | 3309279105 | 3585 | 3575 | 3585 | 3575 | 756 |
| 294 | 20231026 | 142000 | 3306569760 | 3580 | 3580 | 3580 | 3570 | 2418 |
| 295 | 20231026 | 141900 | 3297927235 | 3585 | 3585 | 3585 | 3580 | 1110 |
| 296 | 20231026 | 141800 | 3293950000 | 3585 | 3590 | 3590 | 3585 | 1718 |
| 297 | 20231026 | 141700 | 3287790300 | 3585 | 3590 | 3590 | 3585 | 1313 |
| 298 | 20231026 | 141600 | 3283079320 | 3590 | 3585 | 3595 | 3585 | 623 |
| 299 | 20231026 | 141500 | 3280842140 | 3590 | 3580 | 3590 | 3580 | 2647 |
| 300 | 20231026 | 141400 | 3271350300 | 3580 | 3580 | 3585 | 3575 | 2688 |
| 301 | 20231026 | 141300 | 3261727585 | 3585 | 3600 | 3600 | 3585 | 5162 |
| 302 | 20231026 | 141200 | 3243172205 | 3600 | 3600 | 3600 | 3595 | 996 |
| 303 | 20231026 | 141100 | 3239587000 | 3600 | 3600 | 3600 | 3600 | 403 |
| 304 | 20231026 | 141000 | 3238136200 | 3595 | 3600 | 3600 | 3595 | 3669 |
| 305 | 20231026 | 140900 | 3224931025 | 3600 | 3600 | 3600 | 3600 | 1040 |
| 306 | 20231026 | 140800 | 3221187025 | 3595 | 3595 | 3600 | 3595 | 1604 |
| 307 | 20231026 | 140700 | 3215417575 | 3595 | 3585 | 3595 | 3585 | 2575 |
| 308 | 20231026 | 140600 | 3206172090 | 3585 | 3585 | 3585 | 3580 | 1055 |
| 309 | 20231026 | 140500 | 3202390305 | 3585 | 3585 | 3585 | 3585 | 233 |
| 310 | 20231026 | 140400 | 3201555000 | 3580 | 3575 | 3580 | 3575 | 901 |
| 311 | 20231026 | 140300 | 3198331920 | 3580 | 3570 | 3580 | 3570 | 1177 |
| 312 | 20231026 | 140200 | 3194123490 | 3570 | 3580 | 3590 | 3570 | 6915 |
| 313 | 20231026 | 140100 | 3169415585 | 3580 | 3575 | 3580 | 3575 | 638 |
| 314 | 20231026 | 140000 | 3167132305 | 3575 | 3580 | 3580 | 3570 | 1877 |
| 315 | 20231026 | 135900 | 3160416375 | 3585 | 3575 | 3595 | 3575 | 3475 |
| 316 | 20231026 | 135800 | 3147946775 | 3575 | 3575 | 3575 | 3575 | 246 |
| 317 | 20231026 | 135700 | 3147067325 | 3570 | 3565 | 3575 | 3565 | 3795 |
| 318 | 20231026 | 135600 | 3133521555 | 3560 | 3565 | 3565 | 3560 | 4722 |
| 319 | 20231026 | 135500 | 3116708850 | 3565 | 3570 | 3570 | 3565 | 1230 |
| 320 | 20231026 | 135400 | 3112318400 | 3570 | 3570 | 3570 | 3570 | 90 |
| 321 | 20231026 | 135300 | 3111997100 | 3565 | 3565 | 3565 | 3560 | 426 |
| 322 | 20231026 | 135200 | 3110480005 | 3565 | 3565 | 3570 | 3560 | 1487 |
| 323 | 20231026 | 135100 | 3105176085 | 3565 | 3565 | 3565 | 3565 | 2561 |
| 324 | 20231026 | 135000 | 3096046120 | 3565 | 3555 | 3565 | 3555 | 1748 |
| 325 | 20231026 | 134900 | 3089820135 | 3555 | 3555 | 3560 | 3555 | 1871 |
| 326 | 20231026 | 134800 | 3083168065 | 3555 | 3565 | 3565 | 3555 | 1423 |
| 327 | 20231026 | 134700 | 3078101010 | 3565 | 3560 | 3565 | 3560 | 402 |
| 328 | 20231026 | 134600 | 3076667930 | 3560 | 3565 | 3565 | 3560 | 1173 |
| 329 | 20231026 | 134500 | 3072486980 | 3560 | 3560 | 3560 | 3560 | 800 |
| 330 | 20231026 | 134400 | 3069638980 | 3565 | 3555 | 3565 | 3555 | 2051 |
| 331 | 20231026 | 134300 | 3062336675 | 3555 | 3555 | 3560 | 3555 | 4414 |
| 332 | 20231026 | 134200 | 3046624860 | 3555 | 3545 | 3555 | 3545 | 5941 |
| 333 | 20231026 | 134100 | 3025521770 | 3545 | 3545 | 3550 | 3545 | 785 |
| 334 | 20231026 | 134000 | 3022736005 | 3545 | 3540 | 3550 | 3540 | 1911 |
| 335 | 20231026 | 133900 | 3015965605 | 3540 | 3545 | 3550 | 3540 | 4835 |
| 336 | 20231026 | 133800 | 2998823980 | 3540 | 3555 | 3555 | 3540 | 11272 |
| 337 | 20231026 | 133700 | 2958812115 | 3550 | 3550 | 3555 | 3550 | 6163 |
| 338 | 20231026 | 133600 | 2936915410 | 3555 | 3570 | 3570 | 3545 | 18424 |
| 339 | 20231026 | 133500 | 2871371410 | 3575 | 3570 | 3575 | 3570 | 1704 |
| 340 | 20231026 | 133400 | 2865285575 | 3575 | 3580 | 3580 | 3570 | 9582 |
| 341 | 20231026 | 133300 | 2831034335 | 3580 | 3580 | 3585 | 3580 | 1774 |
| 342 | 20231026 | 133200 | 2824680870 | 3580 | 3585 | 3585 | 3580 | 2230 |
| 343 | 20231026 | 133100 | 2816688360 | 3580 | 3575 | 3580 | 3570 | 7599 |
| 344 | 20231026 | 133000 | 2789516440 | 3580 | 3590 | 3595 | 3575 | 14559 |
| 345 | 20231026 | 132900 | 2737367035 | 3590 | 3590 | 3595 | 3590 | 2741 |
| 346 | 20231026 | 132800 | 2727526005 | 3590 | 3600 | 3600 | 3590 | 12429 |
| 347 | 20231026 | 132700 | 2682859985 | 3595 | 3600 | 3600 | 3595 | 1870 |
| 348 | 20231026 | 132600 | 2676128695 | 3605 | 3605 | 3610 | 3600 | 6071 |
| 349 | 20231026 | 132500 | 2654242835 | 3605 | 3610 | 3610 | 3605 | 1912 |
| 350 | 20231026 | 132400 | 2647341530 | 3610 | 3610 | 3610 | 3610 | 357 |
| 351 | 20231026 | 132300 | 2646052760 | 3615 | 3610 | 3615 | 3605 | 4215 |
| 352 | 20231026 | 132200 | 2630844910 | 3615 | 3615 | 3620 | 3610 | 2196 |
| 353 | 20231026 | 132100 | 2622908465 | 3620 | 3615 | 3620 | 3615 | 926 |
| 354 | 20231026 | 132000 | 2619556680 | 3620 | 3615 | 3620 | 3615 | 219 |
| 355 | 20231026 | 131900 | 2618764195 | 3615 | 3620 | 3625 | 3615 | 1271 |
| 356 | 20231026 | 131800 | 2614162155 | 3625 | 3625 | 3625 | 3620 | 340 |
| 357 | 20231026 | 131700 | 2612930230 | 3630 | 3615 | 3630 | 3615 | 5474 |
| 358 | 20231026 | 131600 | 2593137390 | 3615 | 3610 | 3615 | 3610 | 1242 |
| 359 | 20231026 | 131500 | 2588650090 | 3605 | 3610 | 3610 | 3605 | 902 |
| 360 | 20231026 | 131400 | 2585394920 | 3610 | 3605 | 3610 | 3605 | 935 |
| 361 | 20231026 | 131300 | 2582021455 | 3605 | 3610 | 3610 | 3605 | 400 |
| 362 | 20231026 | 131200 | 2580578590 | 3610 | 3615 | 3615 | 3610 | 1237 |
| 363 | 20231026 | 131100 | 2576107860 | 3615 | 3610 | 3615 | 3610 | 175 |
| 364 | 20231026 | 131000 | 2575476085 | 3615 | 3615 | 3615 | 3615 | 758 |
| 365 | 20231026 | 130900 | 2572735915 | 3615 | 3615 | 3615 | 3615 | 601 |
| 366 | 20231026 | 130800 | 2570563300 | 3610 | 3610 | 3610 | 3610 | 290 |
| 367 | 20231026 | 130700 | 2569516400 | 3610 | 3605 | 3610 | 3605 | 906 |
| 368 | 20231026 | 130600 | 2566246100 | 3605 | 3610 | 3610 | 3605 | 364 |
| 369 | 20231026 | 130500 | 2564932560 | 3610 | 3610 | 3610 | 3610 | 1130 |
| 370 | 20231026 | 130400 | 2560853260 | 3610 | 3605 | 3610 | 3605 | 790 |
| 371 | 20231026 | 130300 | 2558003330 | 3610 | 3595 | 3610 | 3595 | 3805 |
| 372 | 20231026 | 130200 | 2544291655 | 3595 | 3590 | 3600 | 3590 | 1531 |
| 373 | 20231026 | 130100 | 2538782655 | 3590 | 3595 | 3595 | 3590 | 3842 |
| 374 | 20231026 | 130000 | 2524984320 | 3600 | 3590 | 3600 | 3590 | 1370 |
| 375 | 20231026 | 125900 | 2520056360 | 3590 | 3610 | 3610 | 3590 | 3544 |
| 376 | 20231026 | 125800 | 2507302625 | 3600 | 3625 | 3625 | 3600 | 10190 |
| 377 | 20231026 | 125700 | 2470458310 | 3625 | 3645 | 3645 | 3615 | 14204 |
| 378 | 20231026 | 125600 | 2418913620 | 3650 | 3650 | 3650 | 3650 | 2226 |
| 379 | 20231026 | 125500 | 2410788720 | 3650 | 3650 | 3655 | 3650 | 700 |
| 380 | 20231026 | 125400 | 2408230675 | 3650 | 3650 | 3650 | 3650 | 1589 |
| 381 | 20231026 | 125300 | 2402430825 | 3650 | 3645 | 3650 | 3645 | 308 |
| 382 | 20231026 | 125200 | 2401307420 | 3645 | 3645 | 3650 | 3645 | 1859 |
| 383 | 20231026 | 125100 | 2394528810 | 3645 | 3645 | 3645 | 3645 | 956 |
| 384 | 20231026 | 125000 | 2391044190 | 3645 | 3640 | 3645 | 3640 | 971 |
| 385 | 20231026 | 124900 | 2387509375 | 3635 | 3640 | 3640 | 3630 | 631 |
| 386 | 20231026 | 124800 | 2385215000 | 3640 | 3635 | 3640 | 3635 | 1436 |
| 387 | 20231026 | 124700 | 2379990400 | 3635 | 3630 | 3635 | 3630 | 810 |
| 388 | 20231026 | 124600 | 2377047055 | 3630 | 3640 | 3640 | 3630 | 2480 |
| 389 | 20231026 | 124500 | 2368039300 | 3640 | 3640 | 3645 | 3635 | 1693 |
| 390 | 20231026 | 124400 | 2361872415 | 3640 | 3640 | 3645 | 3640 | 1411 |
| 391 | 20231026 | 124300 | 2356731375 | 3640 | 3645 | 3645 | 3640 | 1833 |
| 392 | 20231026 | 124200 | 2350051145 | 3645 | 3645 | 3645 | 3640 | 5729 |
| 393 | 20231026 | 124100 | 2329184240 | 3645 | 3645 | 3645 | 3645 | 3372 |
| 394 | 20231026 | 124000 | 2316893300 | 3645 | 3650 | 3650 | 3645 | 1023 |
| 395 | 20231026 | 123900 | 2313164020 | 3650 | 3650 | 3655 | 3650 | 1380 |
| 396 | 20231026 | 123800 | 2308124855 | 3650 | 3655 | 3655 | 3650 | 3081 |
| 397 | 20231026 | 123700 | 2296871980 | 3650 | 3645 | 3650 | 3645 | 5460 |
| 398 | 20231026 | 123600 | 2276954720 | 3645 | 3635 | 3645 | 3635 | 2159 |
| 399 | 20231026 | 123500 | 2269101250 | 3635 | 3630 | 3635 | 3625 | 1951 |
| 400 | 20231026 | 123400 | 2262020345 | 3630 | 3625 | 3630 | 3625 | 1016 |
| 401 | 20231026 | 123300 | 2258337195 | 3630 | 3620 | 3630 | 3620 | 6799 |
| 402 | 20231026 | 123200 | 2233690710 | 3620 | 3615 | 3620 | 3615 | 3038 |
| 403 | 20231026 | 123100 | 2222707675 | 3615 | 3615 | 3615 | 3610 | 960 |
| 404 | 20231026 | 123000 | 2219238240 | 3610 | 3610 | 3610 | 3610 | 741 |
| 405 | 20231026 | 122900 | 2216563230 | 3615 | 3600 | 3615 | 3600 | 5223 |
| 406 | 20231026 | 122800 | 2197728855 | 3600 | 3600 | 3600 | 3600 | 746 |
| 407 | 20231026 | 122700 | 2195043255 | 3600 | 3590 | 3600 | 3590 | 611 |
| 408 | 20231026 | 122600 | 2192845730 | 3595 | 3595 | 3600 | 3595 | 740 |
| 409 | 20231026 | 122500 | 2190182880 | 3605 | 3600 | 3605 | 3595 | 1935 |
| 410 | 20231026 | 122400 | 2183219765 | 3595 | 3605 | 3605 | 3595 | 2524 |
| 411 | 20231026 | 122300 | 2174138660 | 3595 | 3600 | 3605 | 3595 | 2840 |
| 412 | 20231026 | 122200 | 2163923435 | 3600 | 3600 | 3600 | 3600 | 134 |
| 413 | 20231026 | 122100 | 2163441035 | 3610 | 3615 | 3615 | 3595 | 5091 |
| 414 | 20231026 | 122000 | 2145093865 | 3615 | 3615 | 3615 | 3615 | 632 |
| 415 | 20231026 | 121900 | 2142809185 | 3610 | 3610 | 3610 | 3610 | 576 |
| 416 | 20231026 | 121800 | 2140729825 | 3610 | 3600 | 3610 | 3600 | 836 |
| 417 | 20231026 | 121700 | 2137714090 | 3600 | 3610 | 3610 | 3600 | 939 |
| 418 | 20231026 | 121600 | 2134328180 | 3600 | 3610 | 3610 | 3600 | 4104 |
| 419 | 20231026 | 121500 | 2119527830 | 3610 | 3620 | 3620 | 3610 | 3695 |
| 420 | 20231026 | 121400 | 2106179280 | 3620 | 3620 | 3620 | 3620 | 832 |
| 421 | 20231026 | 121300 | 2103167440 | 3620 | 3620 | 3620 | 3620 | 793 |
| 422 | 20231026 | 121200 | 2100296780 | 3620 | 3620 | 3620 | 3620 | 509 |
| 423 | 20231026 | 121100 | 2098454200 | 3620 | 3620 | 3620 | 3620 | 836 |
| 424 | 20231026 | 121000 | 2095427880 | 3615 | 3615 | 3615 | 3615 | 475 |
| 425 | 20231026 | 120900 | 2093710755 | 3620 | 3620 | 3620 | 3615 | 1205 |
| 426 | 20231026 | 120800 | 2089348680 | 3615 | 3620 | 3620 | 3615 | 14 |
| 427 | 20231026 | 120700 | 2089298055 | 3620 | 3610 | 3620 | 3610 | 1057 |
| 428 | 20231026 | 120600 | 2085472965 | 3610 | 3610 | 3615 | 3610 | 335 |
| 429 | 20231026 | 120500 | 2084262945 | 3610 | 3615 | 3620 | 3610 | 1335 |
| 430 | 20231026 | 120400 | 2079437045 | 3615 | 3615 | 3615 | 3615 | 910 |
| 431 | 20231026 | 120300 | 2076147395 | 3615 | 3620 | 3620 | 3615 | 1058 |
| 432 | 20231026 | 120200 | 2072319785 | 3620 | 3620 | 3620 | 3615 | 1084 |
| 433 | 20231026 | 120100 | 2068396520 | 3620 | 3610 | 3620 | 3610 | 6237 |
| 434 | 20231026 | 120000 | 2045848665 | 3610 | 3610 | 3610 | 3605 | 853 |
| 435 | 20231026 | 115900 | 2042769565 | 3610 | 3615 | 3615 | 3610 | 270 |
| 436 | 20231026 | 115800 | 2041794090 | 3610 | 3600 | 3610 | 3600 | 1298 |
| 437 | 20231026 | 115700 | 2037109885 | 3600 | 3605 | 3605 | 3600 | 1069 |
| 438 | 20231026 | 115600 | 2033261320 | 3605 | 3605 | 3605 | 3605 | 522 |
| 439 | 20231026 | 115500 | 2031379510 | 3595 | 3610 | 3610 | 3595 | 713 |
| 440 | 20231026 | 115400 | 2028809330 | 3605 | 3610 | 3610 | 3605 | 580 |
| 441 | 20231026 | 115300 | 2026715740 | 3610 | 3610 | 3610 | 3600 | 2438 |
| 442 | 20231026 | 115200 | 2017931485 | 3610 | 3605 | 3610 | 3605 | 657 |
| 443 | 20231026 | 115100 | 2015562330 | 3605 | 3615 | 3615 | 3605 | 1330 |
| 444 | 20231026 | 115000 | 2010759830 | 3610 | 3615 | 3615 | 3610 | 589 |
| 445 | 20231026 | 114900 | 2008631565 | 3610 | 3615 | 3615 | 3610 | 1205 |
| 446 | 20231026 | 114800 | 2004277105 | 3615 | 3610 | 3615 | 3610 | 793 |
| 447 | 20231026 | 114700 | 2001414240 | 3610 | 3610 | 3610 | 3610 | 383 |
| 448 | 20231026 | 114600 | 2000031610 | 3610 | 3605 | 3610 | 3605 | 600 |
| 449 | 20231026 | 114500 | 1997867495 | 3600 | 3605 | 3605 | 3600 | 1262 |
| 450 | 20231026 | 114400 | 1993320485 | 3605 | 3605 | 3605 | 3600 | 263 |
| 451 | 20231026 | 114300 | 1992373130 | 3605 | 3605 | 3605 | 3595 | 1574 |
| 452 | 20231026 | 114200 | 1986706765 | 3605 | 3605 | 3605 | 3605 | 613 |
| 453 | 20231026 | 114100 | 1984496900 | 3595 | 3600 | 3605 | 3595 | 808 |
| 454 | 20231026 | 114000 | 1981587465 | 3600 | 3595 | 3600 | 3595 | 935 |
| 455 | 20231026 | 113900 | 1978225150 | 3595 | 3595 | 3595 | 3590 | 181 |
| 456 | 20231026 | 113800 | 1977574480 | 3595 | 3590 | 3595 | 3590 | 844 |
| 457 | 20231026 | 113700 | 1974541825 | 3595 | 3595 | 3595 | 3595 | 467 |
| 458 | 20231026 | 113600 | 1972862960 | 3600 | 3600 | 3600 | 3600 | 540 |
| 459 | 20231026 | 113500 | 1970918960 | 3600 | 3595 | 3600 | 3595 | 1037 |
| 460 | 20231026 | 113400 | 1967189760 | 3600 | 3600 | 3600 | 3600 | 403 |
| 461 | 20231026 | 113300 | 1965738960 | 3600 | 3595 | 3600 | 3595 | 821 |
| 462 | 20231026 | 113200 | 1962786800 | 3595 | 3590 | 3595 | 3590 | 890 |
| 463 | 20231026 | 113100 | 1959590700 | 3590 | 3590 | 3590 | 3585 | 3317 |
| 464 | 20231026 | 113000 | 1947694450 | 3590 | 3600 | 3600 | 3590 | 10883 |
| 465 | 20231026 | 112900 | 1908593095 | 3605 | 3600 | 3605 | 3595 | 2658 |
| 466 | 20231026 | 112800 | 1899023575 | 3605 | 3605 | 3605 | 3600 | 2214 |
| 467 | 20231026 | 112700 | 1891048665 | 3600 | 3605 | 3610 | 3600 | 489 |
| 468 | 20231026 | 112600 | 1889287265 | 3610 | 3605 | 3610 | 3600 | 761 |
| 469 | 20231026 | 112500 | 1886541245 | 3605 | 3605 | 3605 | 3600 | 366 |
| 470 | 20231026 | 112400 | 1885222815 | 3605 | 3605 | 3610 | 3600 | 711 |
| 471 | 20231026 | 112300 | 1882658630 | 3605 | 3605 | 3605 | 3600 | 361 |
| 472 | 20231026 | 112200 | 1881358180 | 3600 | 3605 | 3610 | 3600 | 2919 |
| 473 | 20231026 | 112100 | 1870837290 | 3605 | 3605 | 3610 | 3605 | 435 |
| 474 | 20231026 | 112000 | 1869268330 | 3610 | 3615 | 3615 | 3610 | 197 |
| 475 | 20231026 | 111900 | 1868557045 | 3615 | 3615 | 3615 | 3610 | 770 |
| 476 | 20231026 | 111800 | 1865774245 | 3610 | 3615 | 3615 | 3610 | 151 |
| 477 | 20231026 | 111700 | 1865228385 | 3615 | 3610 | 3615 | 3610 | 724 |
| 478 | 20231026 | 111600 | 1862612350 | 3615 | 3615 | 3615 | 3615 | 153 |
| 479 | 20231026 | 111500 | 1862059255 | 3615 | 3615 | 3615 | 3610 | 665 |
| 480 | 20231026 | 111400 | 1859656925 | 3615 | 3615 | 3615 | 3615 | 384 |
| 481 | 20231026 | 111300 | 1858268765 | 3615 | 3600 | 3615 | 3600 | 788 |
| 482 | 20231026 | 111200 | 1855428875 | 3605 | 3605 | 3620 | 3605 | 14754 |
| 483 | 20231026 | 111100 | 1802106100 | 3610 | 3620 | 3620 | 3610 | 1057 |
| 484 | 20231026 | 111000 | 1798282635 | 3620 | 3620 | 3620 | 3620 | 486 |
| 485 | 20231026 | 110900 | 1796523315 | 3620 | 3620 | 3620 | 3620 | 142 |
| 486 | 20231026 | 110800 | 1796009275 | 3620 | 3620 | 3620 | 3620 | 250 |
| 487 | 20231026 | 110700 | 1795104275 | 3620 | 3615 | 3620 | 3615 | 753 |
| 488 | 20231026 | 110600 | 1792380130 | 3620 | 3620 | 3620 | 3615 | 1899 |
| 489 | 20231026 | 110500 | 1785507560 | 3620 | 3620 | 3620 | 3615 | 5265 |
| 490 | 20231026 | 110400 | 1766449125 | 3625 | 3625 | 3625 | 3625 | 217 |
| 491 | 20231026 | 110300 | 1765662500 | 3625 | 3625 | 3630 | 3625 | 1192 |
| 492 | 20231026 | 110200 | 1761341410 | 3625 | 3630 | 3630 | 3625 | 945 |
| 493 | 20231026 | 110100 | 1757915225 | 3625 | 3620 | 3625 | 3620 | 2346 |
| 494 | 20231026 | 110000 | 1749411875 | 3615 | 3610 | 3615 | 3605 | 1988 |
| 495 | 20231026 | 105900 | 1742229275 | 3610 | 3610 | 3610 | 3605 | 927 |
| 496 | 20231026 | 105800 | 1738882885 | 3600 | 3610 | 3610 | 3600 | 4914 |
| 497 | 20231026 | 105700 | 1721166660 | 3610 | 3605 | 3610 | 3605 | 347 |
| 498 | 20231026 | 105600 | 1719915140 | 3610 | 3610 | 3610 | 3605 | 1263 |
| 499 | 20231026 | 105500 | 1715356405 | 3615 | 3605 | 3615 | 3605 | 1186 |
| 500 | 20231026 | 105400 | 1711075405 | 3605 | 3610 | 3610 | 3605 | 1057 |
| 501 | 20231026 | 105300 | 1707264820 | 3610 | 3620 | 3620 | 3610 | 2690 |
| 502 | 20231026 | 105200 | 1697545700 | 3615 | 3620 | 3620 | 3615 | 412 |
| 503 | 20231026 | 105100 | 1696055165 | 3620 | 3620 | 3620 | 3620 | 536 |
| 504 | 20231026 | 105000 | 1694114845 | 3620 | 3615 | 3620 | 3615 | 28 |
| 505 | 20231026 | 104900 | 1694013505 | 3615 | 3620 | 3620 | 3610 | 2332 |
| 506 | 20231026 | 104800 | 1685587395 | 3620 | 3615 | 3625 | 3615 | 761 |
| 507 | 20231026 | 104700 | 1682830985 | 3620 | 3625 | 3625 | 3620 | 1413 |
| 508 | 20231026 | 104600 | 1677715765 | 3620 | 3620 | 3625 | 3620 | 1525 |
| 509 | 20231026 | 104500 | 1672191675 | 3620 | 3625 | 3625 | 3620 | 2894 |
| 510 | 20231026 | 104400 | 1661705795 | 3625 | 3655 | 3655 | 3625 | 11137 |
| 511 | 20231026 | 104300 | 1621170730 | 3650 | 3645 | 3650 | 3640 | 1037 |
| 512 | 20231026 | 104200 | 1617390640 | 3645 | 3635 | 3645 | 3635 | 1144 |
| 513 | 20231026 | 104100 | 1613226695 | 3640 | 3630 | 3640 | 3630 | 630 |
| 514 | 20231026 | 104000 | 1610936455 | 3630 | 3630 | 3635 | 3630 | 271 |
| 515 | 20231026 | 103900 | 1609952650 | 3630 | 3635 | 3645 | 3630 | 1152 |
| 516 | 20231026 | 103800 | 1605760210 | 3640 | 3635 | 3640 | 3635 | 180 |
| 517 | 20231026 | 103700 | 1605105115 | 3640 | 3635 | 3640 | 3635 | 223 |
| 518 | 20231026 | 103600 | 1604293825 | 3640 | 3630 | 3640 | 3630 | 207 |
| 519 | 20231026 | 103500 | 1603540985 | 3635 | 3635 | 3640 | 3630 | 736 |
| 520 | 20231026 | 103400 | 1600865310 | 3640 | 3640 | 3640 | 3635 | 751 |
| 521 | 20231026 | 103300 | 1598132255 | 3640 | 3640 | 3640 | 3640 | 62 |
| 522 | 20231026 | 103200 | 1597906575 | 3640 | 3655 | 3660 | 3640 | 2616 |
| 523 | 20231026 | 103100 | 1588359200 | 3660 | 3660 | 3660 | 3655 | 601 |
| 524 | 20231026 | 103000 | 1586159735 | 3660 | 3655 | 3660 | 3655 | 246 |
| 525 | 20231026 | 102900 | 1585259875 | 3660 | 3660 | 3660 | 3655 | 3702 |
| 526 | 20231026 | 102800 | 1571722795 | 3655 | 3650 | 3660 | 3650 | 2902 |
| 527 | 20231026 | 102700 | 1561118755 | 3645 | 3650 | 3650 | 3645 | 1245 |
| 528 | 20231026 | 102600 | 1556578585 | 3645 | 3650 | 3650 | 3645 | 496 |
| 529 | 20231026 | 102500 | 1554770495 | 3650 | 3655 | 3655 | 3640 | 4681 |
| 530 | 20231026 | 102400 | 1537689185 | 3655 | 3635 | 3655 | 3630 | 8327 |
| 531 | 20231026 | 102300 | 1507399910 | 3630 | 3630 | 3635 | 3630 | 217 |
| 532 | 20231026 | 102200 | 1506611555 | 3630 | 3635 | 3635 | 3625 | 2723 |
| 533 | 20231026 | 102100 | 1496736270 | 3630 | 3635 | 3635 | 3630 | 819 |
| 534 | 20231026 | 102000 | 1493761700 | 3625 | 3615 | 3630 | 3615 | 4330 |
| 535 | 20231026 | 101900 | 1478099105 | 3615 | 3615 | 3615 | 3610 | 290 |
| 536 | 20231026 | 101800 | 1477050990 | 3610 | 3605 | 3610 | 3605 | 718 |
| 537 | 20231026 | 101700 | 1474459460 | 3605 | 3615 | 3615 | 3605 | 2180 |
| 538 | 20231026 | 101600 | 1466584885 | 3615 | 3610 | 3615 | 3610 | 212 |
| 539 | 20231026 | 101500 | 1465818740 | 3610 | 3615 | 3615 | 3610 | 1372 |
| 540 | 20231026 | 101400 | 1460861210 | 3615 | 3615 | 3615 | 3610 | 465 |
| 541 | 20231026 | 101300 | 1459180280 | 3610 | 3615 | 3615 | 3610 | 156 |
| 542 | 20231026 | 101200 | 1458616440 | 3620 | 3600 | 3620 | 3600 | 1244 |
| 543 | 20231026 | 101100 | 1454127300 | 3605 | 3600 | 3605 | 3600 | 306 |
| 544 | 20231026 | 101000 | 1453024585 | 3600 | 3600 | 3605 | 3600 | 1593 |
| 545 | 20231026 | 100900 | 1447284955 | 3600 | 3590 | 3600 | 3590 | 679 |
| 546 | 20231026 | 100800 | 1444843540 | 3590 | 3600 | 3600 | 3590 | 3198 |
| 547 | 20231026 | 100700 | 1433344560 | 3600 | 3595 | 3600 | 3595 | 444 |
| 548 | 20231026 | 100600 | 1431748225 | 3600 | 3595 | 3600 | 3595 | 365 |
| 549 | 20231026 | 100500 | 1430435250 | 3600 | 3595 | 3600 | 3595 | 1203 |
| 550 | 20231026 | 100400 | 1426105815 | 3600 | 3605 | 3605 | 3600 | 4355 |
| 551 | 20231026 | 100300 | 1410424285 | 3605 | 3590 | 3610 | 3590 | 3084 |
| 552 | 20231026 | 100200 | 1399317735 | 3590 | 3590 | 3595 | 3590 | 17527 |
| 553 | 20231026 | 100100 | 1336319335 | 3590 | 3590 | 3595 | 3590 | 815 |
| 554 | 20231026 | 100000 | 1333391985 | 3595 | 3590 | 3595 | 3590 | 1257 |
| 555 | 20231026 | 095900 | 1328876625 | 3590 | 3595 | 3600 | 3590 | 554 |
| 556 | 20231026 | 095800 | 1326885155 | 3595 | 3595 | 3595 | 3590 | 2882 |
| 557 | 20231026 | 095700 | 1316526070 | 3595 | 3605 | 3605 | 3595 | 1953 |
| 558 | 20231026 | 095600 | 1309496320 | 3605 | 3600 | 3605 | 3600 | 1690 |
| 559 | 20231026 | 095500 | 1303409145 | 3600 | 3620 | 3620 | 3600 | 5460 |
| 560 | 20231026 | 095400 | 1283687165 | 3625 | 3620 | 3625 | 3620 | 533 |
| 561 | 20231026 | 095300 | 1281756530 | 3620 | 3635 | 3635 | 3615 | 3838 |
| 562 | 20231026 | 095200 | 1267833880 | 3635 | 3645 | 3650 | 3635 | 1296 |
| 563 | 20231026 | 095100 | 1263113645 | 3645 | 3640 | 3650 | 3640 | 575 |
| 564 | 20231026 | 095000 | 1261018505 | 3635 | 3625 | 3635 | 3625 | 1086 |
| 565 | 20231026 | 094900 | 1257076785 | 3625 | 3615 | 3625 | 3615 | 5185 |
| 566 | 20231026 | 094800 | 1238308845 | 3620 | 3620 | 3620 | 3615 | 1807 |
| 567 | 20231026 | 094700 | 1231768970 | 3620 | 3620 | 3620 | 3615 | 765 |
| 568 | 20231026 | 094600 | 1229000790 | 3615 | 3635 | 3655 | 3615 | 8008 |
| 569 | 20231026 | 094500 | 1199951325 | 3635 | 3645 | 3645 | 3635 | 1890 |
| 570 | 20231026 | 094400 | 1193070615 | 3645 | 3650 | 3650 | 3645 | 936 |
| 571 | 20231026 | 094300 | 1189654910 | 3650 | 3650 | 3650 | 3650 | 392 |
| 572 | 20231026 | 094200 | 1188224110 | 3655 | 3635 | 3655 | 3635 | 5294 |
| 573 | 20231026 | 094100 | 1168954265 | 3630 | 3630 | 3630 | 3630 | 459 |
| 574 | 20231026 | 094000 | 1167288095 | 3625 | 3625 | 3625 | 3625 | 358 |
| 575 | 20231026 | 093900 | 1165990345 | 3630 | 3620 | 3635 | 3620 | 2763 |
| 576 | 20231026 | 093800 | 1155973360 | 3620 | 3610 | 3620 | 3605 | 6929 |
| 577 | 20231026 | 093700 | 1130933525 | 3610 | 3615 | 3615 | 3605 | 6194 |
| 578 | 20231026 | 093600 | 1108568240 | 3615 | 3640 | 3640 | 3615 | 7907 |
| 579 | 20231026 | 093500 | 1079888455 | 3640 | 3650 | 3650 | 3635 | 6670 |
| 580 | 20231026 | 093400 | 1055598435 | 3650 | 3635 | 3650 | 3630 | 5615 |
| 581 | 20231026 | 093300 | 1035170345 | 3635 | 3640 | 3640 | 3630 | 3691 |
| 582 | 20231026 | 093200 | 1021754415 | 3645 | 3650 | 3650 | 3640 | 2321 |
| 583 | 20231026 | 093100 | 1013299570 | 3645 | 3660 | 3660 | 3645 | 5099 |
| 584 | 20231026 | 093000 | 994694735 | 3660 | 3625 | 3660 | 3620 | 8422 |
| 585 | 20231026 | 092900 | 964043810 | 3630 | 3615 | 3630 | 3610 | 16556 |
| 586 | 20231026 | 092800 | 904042185 | 3615 | 3615 | 3625 | 3615 | 1761 |
| 587 | 20231026 | 092700 | 897672030 | 3615 | 3630 | 3630 | 3615 | 2856 |
| 588 | 20231026 | 092600 | 887320480 | 3630 | 3625 | 3630 | 3625 | 560 |
| 589 | 20231026 | 092500 | 885289760 | 3625 | 3635 | 3635 | 3625 | 2576 |
| 590 | 20231026 | 092400 | 875944860 | 3635 | 3635 | 3635 | 3630 | 2860 |
| 591 | 20231026 | 092300 | 865550425 | 3640 | 3635 | 3640 | 3625 | 3119 |
| 592 | 20231026 | 092200 | 854228270 | 3630 | 3630 | 3630 | 3625 | 3383 |
| 593 | 20231026 | 092100 | 841949305 | 3630 | 3610 | 3630 | 3610 | 2039 |
| 594 | 20231026 | 092000 | 834571400 | 3615 | 3620 | 3645 | 3615 | 5716 |
| 595 | 20231026 | 091900 | 813822890 | 3615 | 3590 | 3615 | 3590 | 3530 |
| 596 | 20231026 | 091800 | 801120490 | 3585 | 3580 | 3595 | 3565 | 13224 |
| 597 | 20231026 | 091700 | 753809115 | 3585 | 3590 | 3595 | 3575 | 8408 |
| 598 | 20231026 | 091600 | 723667340 | 3590 | 3615 | 3615 | 3585 | 12474 |
| 599 | 20231026 | 091500 | 678684155 | 3615 | 3630 | 3630 | 3615 | 3291 |
| 600 | 20231026 | 091400 | 666769495 | 3630 | 3635 | 3645 | 3625 | 3682 |
| 601 | 20231026 | 091300 | 653391825 | 3630 | 3620 | 3645 | 3620 | 8987 |
| 602 | 20231026 | 091200 | 620741070 | 3620 | 3670 | 3675 | 3610 | 17984 |
| 603 | 20231026 | 091100 | 555191660 | 3675 | 3690 | 3695 | 3665 | 7623 |
| 604 | 20231026 | 091000 | 527149105 | 3690 | 3710 | 3710 | 3685 | 5127 |
| 605 | 20231026 | 090900 | 508194580 | 3710 | 3730 | 3740 | 3710 | 25173 |
| 606 | 20231026 | 090800 | 414476520 | 3730 | 3655 | 3730 | 3655 | 18760 |
| 607 | 20231026 | 090700 | 345379450 | 3655 | 3665 | 3665 | 3650 | 1560 |
| 608 | 20231026 | 090600 | 339676060 | 3665 | 3640 | 3700 | 3640 | 14543 |
| 609 | 20231026 | 090500 | 286341020 | 3640 | 3580 | 3670 | 3580 | 12011 |
| 610 | 20231026 | 090400 | 242749110 | 3585 | 3635 | 3635 | 3570 | 24401 |
| 611 | 20231026 | 090300 | 154448970 | 3630 | 3635 | 3645 | 3625 | 6630 |
| 612 | 20231026 | 090200 | 130364380 | 3640 | 3615 | 3640 | 3610 | 7531 |
| 613 | 20231026 | 090100 | 103089805 | 3610 | 3570 | 3660 | 3560 | 13305 |
| 614 | 20231026 | 090000 | 55329580 | 3570 | 3560 | 3570 | 3555 | 15539 |