30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 190100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 40382 |
| 3 | 20231024 | 190000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 4 | 20231024 | 185900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 5 | 20231024 | 185800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 6 | 20231024 | 185700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 7 | 20231024 | 185600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 8 | 20231024 | 185500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 9 | 20231024 | 185400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 10 | 20231024 | 185300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 11 | 20231024 | 185200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 12 | 20231024 | 185100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 13 | 20231024 | 185000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 14 | 20231024 | 184900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 15 | 20231024 | 184800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 16 | 20231024 | 184700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 17 | 20231024 | 184600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 18 | 20231024 | 184500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 19 | 20231024 | 184400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 20 | 20231024 | 184300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 21 | 20231024 | 184200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 22 | 20231024 | 184100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 23 | 20231024 | 184000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 24 | 20231024 | 183900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 25 | 20231024 | 183800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 26 | 20231024 | 183700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 27 | 20231024 | 183600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 28 | 20231024 | 183500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 29 | 20231024 | 183400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 30 | 20231024 | 183300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 31 | 20231024 | 183200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 32 | 20231024 | 183100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 40382 |
| 33 | 20231024 | 183000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 34 | 20231024 | 182900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 35 | 20231024 | 182800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 36 | 20231024 | 182700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 37 | 20231024 | 182600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 38 | 20231024 | 182500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 39 | 20231024 | 182400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 40 | 20231024 | 182300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 41 | 20231024 | 182200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 42 | 20231024 | 182100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 43 | 20231024 | 182000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 44 | 20231024 | 181900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 45 | 20231024 | 181800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 46 | 20231024 | 181700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 47 | 20231024 | 181600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 48 | 20231024 | 181500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 49 | 20231024 | 181400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 50 | 20231024 | 181300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 51 | 20231024 | 181200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 52 | 20231024 | 181100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 53 | 20231024 | 181000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 54 | 20231024 | 180900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 55 | 20231024 | 180800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 56 | 20231024 | 180700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 57 | 20231024 | 180600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 58 | 20231024 | 180500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 59 | 20231024 | 180400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 60 | 20231024 | 180300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 61 | 20231024 | 180200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 62 | 20231024 | 180100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 40382 |
| 63 | 20231024 | 180000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 64 | 20231024 | 175900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 65 | 20231024 | 175800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 66 | 20231024 | 175700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 67 | 20231024 | 175600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 68 | 20231024 | 175500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 69 | 20231024 | 175400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 70 | 20231024 | 175300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 71 | 20231024 | 175200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 72 | 20231024 | 175100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 73 | 20231024 | 175000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 74 | 20231024 | 174900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 75 | 20231024 | 174800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 76 | 20231024 | 174700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 77 | 20231024 | 174600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 78 | 20231024 | 174500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 79 | 20231024 | 174400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 80 | 20231024 | 174300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 81 | 20231024 | 174200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 82 | 20231024 | 174100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 83 | 20231024 | 174000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 84 | 20231024 | 173900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 85 | 20231024 | 173800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 86 | 20231024 | 173700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 87 | 20231024 | 173600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 88 | 20231024 | 173500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 89 | 20231024 | 173400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 90 | 20231024 | 173300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 91 | 20231024 | 173200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 92 | 20231024 | 173100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 40382 |
| 93 | 20231024 | 173000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 94 | 20231024 | 172900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 95 | 20231024 | 172800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 96 | 20231024 | 172700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 97 | 20231024 | 172600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 98 | 20231024 | 172500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 99 | 20231024 | 172400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 100 | 20231024 | 172300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 101 | 20231024 | 172200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 102 | 20231024 | 172100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 103 | 20231024 | 172000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 104 | 20231024 | 171900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 105 | 20231024 | 171800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 106 | 20231024 | 171700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 107 | 20231024 | 171600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 108 | 20231024 | 171500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 109 | 20231024 | 171400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 110 | 20231024 | 171300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 111 | 20231024 | 171200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 112 | 20231024 | 171100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 113 | 20231024 | 171000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 114 | 20231024 | 170900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 115 | 20231024 | 170800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 116 | 20231024 | 170700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 117 | 20231024 | 170600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 118 | 20231024 | 170500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 119 | 20231024 | 170400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 120 | 20231024 | 170300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 121 | 20231024 | 170200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 122 | 20231024 | 170100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 40382 |
| 123 | 20231024 | 170000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 124 | 20231024 | 165900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 125 | 20231024 | 165800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 126 | 20231024 | 165700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 127 | 20231024 | 165600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 128 | 20231024 | 165500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 129 | 20231024 | 165400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 130 | 20231024 | 165300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 131 | 20231024 | 165200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 132 | 20231024 | 165100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 133 | 20231024 | 165000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 134 | 20231024 | 164900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 135 | 20231024 | 164800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 136 | 20231024 | 164700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 137 | 20231024 | 164600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 138 | 20231024 | 164500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 139 | 20231024 | 164400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 140 | 20231024 | 164300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 141 | 20231024 | 164200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 142 | 20231024 | 164100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 143 | 20231024 | 164000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 144 | 20231024 | 163900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 145 | 20231024 | 163800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 146 | 20231024 | 163700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 147 | 20231024 | 163600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 148 | 20231024 | 163500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 149 | 20231024 | 163400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 150 | 20231024 | 163300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 151 | 20231024 | 163200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 152 | 20231024 | 163100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 40382 |
| 153 | 20231024 | 163000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 154 | 20231024 | 162900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 155 | 20231024 | 162800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 156 | 20231024 | 162700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 157 | 20231024 | 162600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 158 | 20231024 | 162500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 159 | 20231024 | 162400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 160 | 20231024 | 162300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 161 | 20231024 | 162200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 162 | 20231024 | 162100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 163 | 20231024 | 162000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 164 | 20231024 | 161900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 165 | 20231024 | 161800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 166 | 20231024 | 161700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 167 | 20231024 | 161600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 168 | 20231024 | 161500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 169 | 20231024 | 161400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 170 | 20231024 | 161300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 171 | 20231024 | 161200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 172 | 20231024 | 161100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 173 | 20231024 | 161000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 174 | 20231024 | 160900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 175 | 20231024 | 160800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 176 | 20231024 | 160700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 177 | 20231024 | 160600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 178 | 20231024 | 160500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 179 | 20231024 | 160400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 180 | 20231024 | 160300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 181 | 20231024 | 160200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 182 | 20231024 | 160100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 40382 |
| 183 | 20231024 | 160000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 184 | 20231024 | 155900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 185 | 20231024 | 155800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 186 | 20231024 | 155700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 187 | 20231024 | 155600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 188 | 20231024 | 155500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 189 | 20231024 | 155400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 190 | 20231024 | 155300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 191 | 20231024 | 155200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 192 | 20231024 | 155100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 193 | 20231024 | 155000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 194 | 20231024 | 154900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 195 | 20231024 | 154800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 196 | 20231024 | 154700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 197 | 20231024 | 154600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 198 | 20231024 | 154500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 199 | 20231024 | 154400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 200 | 20231024 | 154300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 201 | 20231024 | 154200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 202 | 20231024 | 154100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 203 | 20231024 | 154000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 204 | 20231024 | 153900 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 205 | 20231024 | 153800 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 206 | 20231024 | 153700 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 207 | 20231024 | 153600 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 208 | 20231024 | 153500 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 209 | 20231024 | 153400 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 210 | 20231024 | 153300 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 211 | 20231024 | 153200 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 212 | 20231024 | 153100 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 40382 |
| 213 | 20231024 | 153000 | 19412181580 | 3590 | 3590 | 3590 | 3590 | 40382 |
| 214 | 20231024 | 152900 | 19267210200 | 3555 | 3555 | 3555 | 3555 | 0 |
| 215 | 20231024 | 152800 | 19267210200 | 3555 | 3555 | 3555 | 3555 | 0 |
| 216 | 20231024 | 152700 | 19267210200 | 3555 | 3555 | 3555 | 3555 | 0 |
| 217 | 20231024 | 152600 | 19267210200 | 3555 | 3555 | 3555 | 3555 | 0 |
| 218 | 20231024 | 152500 | 19267210200 | 3555 | 3555 | 3555 | 3555 | 0 |
| 219 | 20231024 | 152400 | 19267210200 | 3555 | 3555 | 3555 | 3555 | 0 |
| 220 | 20231024 | 152300 | 19267210200 | 3555 | 3555 | 3555 | 3555 | 0 |
| 221 | 20231024 | 152200 | 19267210200 | 3555 | 3555 | 3555 | 3555 | 0 |
| 222 | 20231024 | 152100 | 19267210200 | 3555 | 3555 | 3555 | 3555 | 0 |
| 223 | 20231024 | 152000 | 19267210200 | 3555 | 3555 | 3555 | 3555 | 0 |
| 224 | 20231024 | 151900 | 19267210200 | 3555 | 3555 | 3560 | 3545 | 19388 |
| 225 | 20231024 | 151800 | 19198402615 | 3555 | 3570 | 3570 | 3550 | 16926 |
| 226 | 20231024 | 151700 | 19138108470 | 3575 | 3570 | 3575 | 3555 | 10710 |
| 227 | 20231024 | 151600 | 19099939335 | 3565 | 3570 | 3570 | 3555 | 18031 |
| 228 | 20231024 | 151500 | 19035706645 | 3570 | 3595 | 3600 | 3565 | 12190 |
| 229 | 20231024 | 151400 | 18992162575 | 3600 | 3600 | 3600 | 3565 | 29332 |
| 230 | 20231024 | 151300 | 18887100490 | 3600 | 3635 | 3645 | 3600 | 5463 |
| 231 | 20231024 | 151200 | 18867309230 | 3620 | 3645 | 3645 | 3620 | 7105 |
| 232 | 20231024 | 151100 | 18841462060 | 3645 | 3615 | 3645 | 3605 | 20269 |
| 233 | 20231024 | 151000 | 18767920355 | 3615 | 3585 | 3620 | 3585 | 8027 |
| 234 | 20231024 | 150900 | 18739010435 | 3585 | 3590 | 3600 | 3585 | 7269 |
| 235 | 20231024 | 150800 | 18712915370 | 3590 | 3595 | 3600 | 3590 | 3878 |
| 236 | 20231024 | 150700 | 18698973485 | 3595 | 3605 | 3610 | 3575 | 7981 |
| 237 | 20231024 | 150600 | 18670376760 | 3605 | 3580 | 3620 | 3580 | 10825 |
| 238 | 20231024 | 150500 | 18631347135 | 3580 | 3585 | 3605 | 3580 | 22033 |
| 239 | 20231024 | 150400 | 18552217030 | 3585 | 3610 | 3610 | 3585 | 9519 |
| 240 | 20231024 | 150300 | 18517947410 | 3615 | 3625 | 3625 | 3610 | 3532 |
| 241 | 20231024 | 150200 | 18505168715 | 3620 | 3625 | 3630 | 3620 | 4529 |
| 242 | 20231024 | 150100 | 18488750380 | 3625 | 3615 | 3625 | 3610 | 7113 |
| 243 | 20231024 | 150000 | 18463027030 | 3615 | 3625 | 3630 | 3610 | 7683 |
| 244 | 20231024 | 145900 | 18435228620 | 3635 | 3650 | 3655 | 3620 | 15492 |
| 245 | 20231024 | 145800 | 18378989800 | 3635 | 3640 | 3650 | 3625 | 12730 |
| 246 | 20231024 | 145700 | 18332673565 | 3640 | 3625 | 3645 | 3620 | 12784 |
| 247 | 20231024 | 145600 | 18286270270 | 3630 | 3640 | 3640 | 3620 | 11527 |
| 248 | 20231024 | 145500 | 18244457530 | 3640 | 3640 | 3645 | 3630 | 5098 |
| 249 | 20231024 | 145400 | 18225931230 | 3645 | 3640 | 3645 | 3630 | 2919 |
| 250 | 20231024 | 145300 | 18215302610 | 3640 | 3615 | 3650 | 3615 | 10996 |
| 251 | 20231024 | 145200 | 18175319975 | 3615 | 3595 | 3625 | 3580 | 8776 |
| 252 | 20231024 | 145100 | 18143674550 | 3580 | 3580 | 3595 | 3565 | 17098 |
| 253 | 20231024 | 145000 | 18082487055 | 3580 | 3625 | 3625 | 3580 | 26817 |
| 254 | 20231024 | 144900 | 17985804105 | 3625 | 3635 | 3635 | 3610 | 22931 |
| 255 | 20231024 | 144800 | 17902716650 | 3630 | 3630 | 3645 | 3625 | 10978 |
| 256 | 20231024 | 144700 | 17862885060 | 3635 | 3660 | 3665 | 3630 | 20600 |
| 257 | 20231024 | 144600 | 17787558725 | 3670 | 3670 | 3675 | 3660 | 14869 |
| 258 | 20231024 | 144500 | 17733073745 | 3675 | 3695 | 3700 | 3660 | 8418 |
| 259 | 20231024 | 144400 | 17702173505 | 3700 | 3675 | 3700 | 3660 | 23643 |
| 260 | 20231024 | 144300 | 17615173395 | 3675 | 3660 | 3680 | 3635 | 14221 |
| 261 | 20231024 | 144200 | 17563075425 | 3660 | 3655 | 3670 | 3615 | 25301 |
| 262 | 20231024 | 144100 | 17470746375 | 3660 | 3670 | 3675 | 3640 | 19507 |
| 263 | 20231024 | 144000 | 17399561530 | 3680 | 3650 | 3690 | 3620 | 31213 |
| 264 | 20231024 | 143900 | 17285308975 | 3645 | 3600 | 3655 | 3600 | 20768 |
| 265 | 20231024 | 143800 | 17209814970 | 3605 | 3610 | 3610 | 3600 | 3537 |
| 266 | 20231024 | 143700 | 17197073450 | 3610 | 3605 | 3610 | 3590 | 8058 |
| 267 | 20231024 | 143600 | 17168066780 | 3600 | 3595 | 3610 | 3585 | 10202 |
| 268 | 20231024 | 143500 | 17131381445 | 3600 | 3595 | 3600 | 3555 | 29313 |
| 269 | 20231024 | 143400 | 17026397200 | 3600 | 3625 | 3625 | 3595 | 21282 |
| 270 | 20231024 | 143300 | 16949684465 | 3610 | 3645 | 3650 | 3605 | 24158 |
| 271 | 20231024 | 143200 | 16862048725 | 3645 | 3625 | 3670 | 3625 | 29572 |
| 272 | 20231024 | 143100 | 16754341495 | 3630 | 3675 | 3700 | 3615 | 56332 |
| 273 | 20231024 | 143000 | 16548376835 | 3680 | 3665 | 3715 | 3665 | 76755 |
| 274 | 20231024 | 142900 | 16264779730 | 3670 | 3665 | 3675 | 3660 | 14574 |
| 275 | 20231024 | 142800 | 16211367110 | 3665 | 3660 | 3680 | 3655 | 20870 |
| 276 | 20231024 | 142700 | 16134813365 | 3660 | 3675 | 3675 | 3660 | 10192 |
| 277 | 20231024 | 142600 | 16097425160 | 3670 | 3645 | 3680 | 3640 | 23611 |
| 278 | 20231024 | 142500 | 16011025975 | 3645 | 3610 | 3655 | 3610 | 17698 |
| 279 | 20231024 | 142400 | 15946599700 | 3610 | 3690 | 3690 | 3580 | 45034 |
| 280 | 20231024 | 142300 | 15783143310 | 3680 | 3675 | 3700 | 3665 | 29268 |
| 281 | 20231024 | 142200 | 15675230785 | 3660 | 3660 | 3680 | 3655 | 29409 |
| 282 | 20231024 | 142100 | 15567449695 | 3655 | 3660 | 3680 | 3645 | 27926 |
| 283 | 20231024 | 142000 | 15465239290 | 3660 | 3655 | 3700 | 3655 | 59896 |
| 284 | 20231024 | 141900 | 15245478985 | 3640 | 3600 | 3665 | 3555 | 92722 |
| 285 | 20231024 | 141800 | 14909142770 | 3605 | 3570 | 3610 | 3570 | 33404 |
| 286 | 20231024 | 141700 | 14789051230 | 3560 | 3545 | 3580 | 3535 | 6239 |
| 287 | 20231024 | 141600 | 14766916125 | 3550 | 3530 | 3550 | 3530 | 7008 |
| 288 | 20231024 | 141500 | 14742113820 | 3530 | 3540 | 3545 | 3520 | 13059 |
| 289 | 20231024 | 141400 | 14696039420 | 3535 | 3555 | 3560 | 3515 | 32140 |
| 290 | 20231024 | 141300 | 14582281965 | 3555 | 3585 | 3585 | 3555 | 13016 |
| 291 | 20231024 | 141200 | 14535808550 | 3590 | 3610 | 3610 | 3585 | 30318 |
| 292 | 20231024 | 141100 | 14426836225 | 3600 | 3550 | 3610 | 3545 | 63191 |
| 293 | 20231024 | 141000 | 14200364360 | 3565 | 3560 | 3570 | 3515 | 29947 |
| 294 | 20231024 | 140900 | 14094216625 | 3565 | 3535 | 3580 | 3535 | 45655 |
| 295 | 20231024 | 140800 | 13931582935 | 3530 | 3555 | 3555 | 3515 | 24873 |
| 296 | 20231024 | 140700 | 13843682220 | 3555 | 3520 | 3555 | 3505 | 38386 |
| 297 | 20231024 | 140600 | 13708540815 | 3530 | 3545 | 3550 | 3520 | 25024 |
| 298 | 20231024 | 140500 | 13620217755 | 3545 | 3535 | 3575 | 3510 | 56192 |
| 299 | 20231024 | 140400 | 13421484860 | 3535 | 3570 | 3575 | 3530 | 38836 |
| 300 | 20231024 | 140300 | 13283915915 | 3575 | 3580 | 3585 | 3550 | 62400 |
| 301 | 20231024 | 140200 | 13061798590 | 3580 | 3620 | 3625 | 3565 | 46954 |
| 302 | 20231024 | 140100 | 12893147740 | 3620 | 3605 | 3625 | 3595 | 47153 |
| 303 | 20231024 | 140000 | 12722970465 | 3610 | 3655 | 3685 | 3565 | 129622 |
| 304 | 20231024 | 135900 | 12254295665 | 3655 | 3660 | 3715 | 3650 | 88180 |
| 305 | 20231024 | 135800 | 11929567475 | 3660 | 3790 | 3795 | 3645 | 137105 |
| 306 | 20231024 | 135700 | 11417917170 | 3790 | 3740 | 3800 | 3735 | 111012 |
| 307 | 20231024 | 135600 | 10997720650 | 3735 | 3760 | 3770 | 3725 | 100868 |
| 308 | 20231024 | 135500 | 10619825485 | 3760 | 3720 | 3795 | 3710 | 194947 |
| 309 | 20231024 | 135400 | 9886139195 | 3725 | 3660 | 3730 | 3640 | 154376 |
| 310 | 20231024 | 135300 | 9315674900 | 3645 | 3605 | 3670 | 3600 | 44917 |
| 311 | 20231024 | 135200 | 9152463255 | 3600 | 3595 | 3665 | 3590 | 164730 |
| 312 | 20231024 | 135100 | 8553742925 | 3590 | 3575 | 3650 | 3565 | 152700 |
| 313 | 20231024 | 135000 | 8003429420 | 3575 | 3560 | 3575 | 3525 | 66339 |
| 314 | 20231024 | 134900 | 7767947240 | 3565 | 3485 | 3585 | 3485 | 100020 |
| 315 | 20231024 | 134800 | 7414129060 | 3485 | 3460 | 3485 | 3460 | 11043 |
| 316 | 20231024 | 134700 | 7375755770 | 3445 | 3465 | 3470 | 3445 | 5210 |
| 317 | 20231024 | 134600 | 7357724205 | 3460 | 3430 | 3460 | 3430 | 11923 |
| 318 | 20231024 | 134500 | 7316731095 | 3430 | 3465 | 3465 | 3430 | 3326 |
| 319 | 20231024 | 134400 | 7305275185 | 3465 | 3445 | 3470 | 3440 | 3575 |
| 320 | 20231024 | 134300 | 7292905455 | 3450 | 3455 | 3470 | 3440 | 12048 |
| 321 | 20231024 | 134200 | 7251306120 | 3455 | 3475 | 3480 | 3450 | 13007 |
| 322 | 20231024 | 134100 | 7206234090 | 3475 | 3440 | 3475 | 3440 | 19259 |
| 323 | 20231024 | 134000 | 7139555180 | 3440 | 3430 | 3445 | 3430 | 7684 |
| 324 | 20231024 | 133900 | 7113158855 | 3430 | 3430 | 3445 | 3425 | 10850 |
| 325 | 20231024 | 133800 | 7075945060 | 3430 | 3440 | 3460 | 3430 | 20960 |
| 326 | 20231024 | 133700 | 7003810500 | 3445 | 3435 | 3450 | 3435 | 4231 |
| 327 | 20231024 | 133600 | 6989248030 | 3450 | 3430 | 3450 | 3420 | 10172 |
| 328 | 20231024 | 133500 | 6954300520 | 3430 | 3445 | 3450 | 3415 | 17457 |
| 329 | 20231024 | 133400 | 6894420600 | 3450 | 3430 | 3455 | 3415 | 19421 |
| 330 | 20231024 | 133300 | 6827611855 | 3450 | 3420 | 3455 | 3400 | 45222 |
| 331 | 20231024 | 133200 | 6672918090 | 3425 | 3500 | 3510 | 3415 | 132087 |
| 332 | 20231024 | 133100 | 6215610170 | 3510 | 3480 | 3520 | 3470 | 108495 |
| 333 | 20231024 | 133000 | 5836749950 | 3465 | 3465 | 3465 | 3465 | 0 |
| 334 | 20231024 | 132900 | 5836749950 | 3465 | 3465 | 3475 | 3435 | 29163 |
| 335 | 20231024 | 132800 | 5735832290 | 3460 | 3410 | 3465 | 3395 | 40705 |
| 336 | 20231024 | 132700 | 5595912445 | 3415 | 3415 | 3425 | 3385 | 24053 |
| 337 | 20231024 | 132600 | 5513945385 | 3425 | 3365 | 3430 | 3365 | 43797 |
| 338 | 20231024 | 132500 | 5365116410 | 3370 | 3370 | 3375 | 3365 | 5652 |
| 339 | 20231024 | 132400 | 5346084805 | 3370 | 3355 | 3370 | 3355 | 14491 |
| 340 | 20231024 | 132300 | 5297386630 | 3350 | 3355 | 3355 | 3345 | 6810 |
| 341 | 20231024 | 132200 | 5274580515 | 3355 | 3340 | 3355 | 3335 | 5616 |
| 342 | 20231024 | 132100 | 5255786405 | 3345 | 3310 | 3350 | 3310 | 35247 |
| 343 | 20231024 | 132000 | 5138277545 | 3310 | 3310 | 3310 | 3310 | 629 |
| 344 | 20231024 | 131900 | 5136195555 | 3310 | 3310 | 3310 | 3305 | 1114 |
| 345 | 20231024 | 131800 | 5132508225 | 3310 | 3300 | 3310 | 3300 | 2458 |
| 346 | 20231024 | 131700 | 5124383105 | 3295 | 3300 | 3300 | 3295 | 100 |
| 347 | 20231024 | 131600 | 5124053175 | 3300 | 3305 | 3305 | 3300 | 896 |
| 348 | 20231024 | 131500 | 5121096305 | 3305 | 3305 | 3310 | 3295 | 660 |
| 349 | 20231024 | 131400 | 5118914975 | 3305 | 3305 | 3310 | 3290 | 2226 |
| 350 | 20231024 | 131300 | 5111569390 | 3305 | 3300 | 3305 | 3300 | 345 |
| 351 | 20231024 | 131200 | 5110430030 | 3300 | 3290 | 3300 | 3290 | 1799 |
| 352 | 20231024 | 131100 | 5104495315 | 3300 | 3290 | 3300 | 3290 | 972 |
| 353 | 20231024 | 131000 | 5101297395 | 3290 | 3295 | 3300 | 3290 | 8125 |
| 354 | 20231024 | 130900 | 5074558840 | 3295 | 3295 | 3295 | 3295 | 422 |
| 355 | 20231024 | 130800 | 5073168350 | 3295 | 3300 | 3300 | 3295 | 3601 |
| 356 | 20231024 | 130700 | 5061289100 | 3305 | 3305 | 3310 | 3305 | 1065 |
| 357 | 20231024 | 130600 | 5057768570 | 3305 | 3305 | 3310 | 3300 | 2462 |
| 358 | 20231024 | 130500 | 5049630735 | 3305 | 3310 | 3310 | 3305 | 263 |
| 359 | 20231024 | 130400 | 5048760755 | 3305 | 3310 | 3315 | 3305 | 635 |
| 360 | 20231024 | 130300 | 5046660365 | 3310 | 3305 | 3310 | 3300 | 4077 |
| 361 | 20231024 | 130200 | 5033178305 | 3300 | 3305 | 3310 | 3300 | 4665 |
| 362 | 20231024 | 130100 | 5017781340 | 3310 | 3300 | 3310 | 3300 | 692 |
| 363 | 20231024 | 130000 | 5015494005 | 3310 | 3290 | 3310 | 3290 | 1743 |
| 364 | 20231024 | 125900 | 5009739460 | 3290 | 3295 | 3300 | 3285 | 2141 |
| 365 | 20231024 | 125800 | 5002693900 | 3295 | 3300 | 3300 | 3295 | 3796 |
| 366 | 20231024 | 125700 | 4990184115 | 3300 | 3310 | 3310 | 3300 | 649 |
| 367 | 20231024 | 125600 | 4988039865 | 3310 | 3305 | 3310 | 3305 | 1987 |
| 368 | 20231024 | 125500 | 4981465030 | 3305 | 3300 | 3305 | 3290 | 5589 |
| 369 | 20231024 | 125400 | 4963039935 | 3295 | 3300 | 3300 | 3295 | 558 |
| 370 | 20231024 | 125300 | 4961200275 | 3300 | 3295 | 3300 | 3295 | 1134 |
| 371 | 20231024 | 125200 | 4957461650 | 3300 | 3305 | 3305 | 3295 | 1223 |
| 372 | 20231024 | 125100 | 4953426550 | 3305 | 3310 | 3315 | 3305 | 3575 |
| 373 | 20231024 | 125000 | 4941591160 | 3305 | 3300 | 3310 | 3295 | 7804 |
| 374 | 20231024 | 124900 | 4915809475 | 3300 | 3300 | 3300 | 3290 | 2053 |
| 375 | 20231024 | 124800 | 4909048495 | 3300 | 3295 | 3305 | 3295 | 10476 |
| 376 | 20231024 | 124700 | 4874478695 | 3295 | 3300 | 3300 | 3295 | 2380 |
| 377 | 20231024 | 124600 | 4866626805 | 3300 | 3290 | 3300 | 3285 | 5576 |
| 378 | 20231024 | 124500 | 4848262370 | 3285 | 3270 | 3285 | 3270 | 6512 |
| 379 | 20231024 | 124400 | 4826940935 | 3270 | 3270 | 3275 | 3265 | 2184 |
| 380 | 20231024 | 124300 | 4819797595 | 3275 | 3275 | 3275 | 3275 | 250 |
| 381 | 20231024 | 124200 | 4818978845 | 3275 | 3275 | 3275 | 3275 | 659 |
| 382 | 20231024 | 124100 | 4816820620 | 3275 | 3275 | 3280 | 3270 | 455 |
| 383 | 20231024 | 124000 | 4815332355 | 3275 | 3275 | 3280 | 3270 | 1482 |
| 384 | 20231024 | 123900 | 4810478760 | 3275 | 3275 | 3275 | 3270 | 294 |
| 385 | 20231024 | 123800 | 4809515925 | 3275 | 3270 | 3275 | 3270 | 553 |
| 386 | 20231024 | 123700 | 4807707600 | 3270 | 3275 | 3275 | 3270 | 262 |
| 387 | 20231024 | 123600 | 4806849600 | 3275 | 3275 | 3280 | 3275 | 674 |
| 388 | 20231024 | 123500 | 4804641250 | 3275 | 3275 | 3275 | 3275 | 436 |
| 389 | 20231024 | 123400 | 4803213350 | 3275 | 3275 | 3285 | 3275 | 560 |
| 390 | 20231024 | 123300 | 4801377610 | 3270 | 3295 | 3300 | 3255 | 27649 |
| 391 | 20231024 | 123200 | 4710713935 | 3300 | 3295 | 3300 | 3295 | 1062 |
| 392 | 20231024 | 123100 | 4707211145 | 3300 | 3295 | 3300 | 3290 | 10128 |
| 393 | 20231024 | 123000 | 4673860610 | 3295 | 3295 | 3300 | 3290 | 6810 |
| 394 | 20231024 | 122900 | 4651419200 | 3290 | 3295 | 3300 | 3285 | 4898 |
| 395 | 20231024 | 122800 | 4635303360 | 3295 | 3285 | 3300 | 3280 | 8455 |
| 396 | 20231024 | 122700 | 4607478880 | 3285 | 3290 | 3290 | 3280 | 4029 |
| 397 | 20231024 | 122600 | 4594237250 | 3290 | 3275 | 3290 | 3275 | 1648 |
| 398 | 20231024 | 122500 | 4588831085 | 3280 | 3280 | 3285 | 3270 | 5714 |
| 399 | 20231024 | 122400 | 4570109885 | 3280 | 3280 | 3285 | 3270 | 3858 |
| 400 | 20231024 | 122300 | 4557455915 | 3280 | 3270 | 3300 | 3270 | 12964 |
| 401 | 20231024 | 122200 | 4514854750 | 3270 | 3260 | 3275 | 3255 | 13111 |
| 402 | 20231024 | 122100 | 4472036700 | 3265 | 3255 | 3265 | 3245 | 2691 |
| 403 | 20231024 | 122000 | 4463279605 | 3245 | 3255 | 3275 | 3245 | 17908 |
| 404 | 20231024 | 121900 | 4404893405 | 3255 | 3255 | 3260 | 3255 | 882 |
| 405 | 20231024 | 121800 | 4402022445 | 3260 | 3245 | 3265 | 3235 | 4147 |
| 406 | 20231024 | 121700 | 4388556495 | 3235 | 3265 | 3265 | 3235 | 11373 |
| 407 | 20231024 | 121600 | 4351602405 | 3270 | 3275 | 3280 | 3260 | 20498 |
| 408 | 20231024 | 121500 | 4284582130 | 3275 | 3225 | 3300 | 3225 | 98710 |
| 409 | 20231024 | 121400 | 3961983815 | 3225 | 3220 | 3225 | 3220 | 278 |
| 410 | 20231024 | 121300 | 3961087985 | 3220 | 3220 | 3220 | 3220 | 999 |
| 411 | 20231024 | 121200 | 3957871205 | 3220 | 3220 | 3220 | 3220 | 3 |
| 412 | 20231024 | 121100 | 3957861545 | 3220 | 3220 | 3220 | 3220 | 102 |
| 413 | 20231024 | 121000 | 3957533105 | 3215 | 3215 | 3215 | 3215 | 261 |
| 414 | 20231024 | 120900 | 3956693990 | 3220 | 3220 | 3220 | 3220 | 54 |
| 415 | 20231024 | 120800 | 3956520110 | 3210 | 3215 | 3215 | 3210 | 655 |
| 416 | 20231024 | 120700 | 3954415170 | 3210 | 3210 | 3215 | 3210 | 901 |
| 417 | 20231024 | 120600 | 3951521700 | 3210 | 3210 | 3220 | 3210 | 431 |
| 418 | 20231024 | 120500 | 3950138160 | 3220 | 3220 | 3220 | 3210 | 544 |
| 419 | 20231024 | 120400 | 3948389760 | 3220 | 3220 | 3220 | 3215 | 543 |
| 420 | 20231024 | 120300 | 3946641365 | 3215 | 3220 | 3220 | 3215 | 436 |
| 421 | 20231024 | 120200 | 3945239600 | 3220 | 3215 | 3220 | 3215 | 504 |
| 422 | 20231024 | 120100 | 3943619225 | 3220 | 3215 | 3220 | 3215 | 282 |
| 423 | 20231024 | 120000 | 3942712040 | 3215 | 3215 | 3215 | 3205 | 1180 |
| 424 | 20231024 | 115900 | 3938924205 | 3215 | 3215 | 3215 | 3210 | 435 |
| 425 | 20231024 | 115800 | 3937525910 | 3210 | 3205 | 3210 | 3205 | 693 |
| 426 | 20231024 | 115700 | 3935302990 | 3205 | 3225 | 3225 | 3205 | 5928 |
| 427 | 20231024 | 115600 | 3916272165 | 3220 | 3230 | 3230 | 3220 | 2534 |
| 428 | 20231024 | 115500 | 3908095440 | 3230 | 3230 | 3230 | 3230 | 221 |
| 429 | 20231024 | 115400 | 3907381610 | 3235 | 3235 | 3235 | 3235 | 20 |
| 430 | 20231024 | 115300 | 3907316910 | 3240 | 3240 | 3240 | 3240 | 1 |
| 431 | 20231024 | 115200 | 3907313670 | 3240 | 3235 | 3240 | 3235 | 799 |
| 432 | 20231024 | 115100 | 3904728390 | 3235 | 3240 | 3240 | 3235 | 481 |
| 433 | 20231024 | 115000 | 3903171355 | 3240 | 3240 | 3240 | 3230 | 38 |
| 434 | 20231024 | 114900 | 3903048305 | 3235 | 3240 | 3240 | 3235 | 679 |
| 435 | 20231024 | 114800 | 3900850890 | 3240 | 3235 | 3240 | 3235 | 502 |
| 436 | 20231024 | 114700 | 3899226645 | 3235 | 3235 | 3235 | 3235 | 6 |
| 437 | 20231024 | 114600 | 3899207235 | 3235 | 3230 | 3235 | 3225 | 944 |
| 438 | 20231024 | 114500 | 3896159955 | 3225 | 3225 | 3225 | 3225 | 106 |
| 439 | 20231024 | 114400 | 3895818105 | 3225 | 3225 | 3230 | 3225 | 321 |
| 440 | 20231024 | 114300 | 3894782860 | 3230 | 3225 | 3230 | 3220 | 1383 |
| 441 | 20231024 | 114200 | 3890326605 | 3225 | 3230 | 3230 | 3225 | 13 |
| 442 | 20231024 | 114100 | 3890284655 | 3230 | 3225 | 3230 | 3225 | 429 |
| 443 | 20231024 | 114000 | 3888901120 | 3230 | 3230 | 3230 | 3230 | 12 |
| 444 | 20231024 | 113900 | 3888862360 | 3235 | 3235 | 3235 | 3220 | 70 |
| 445 | 20231024 | 113800 | 3888636360 | 3220 | 3235 | 3235 | 3220 | 8 |
| 446 | 20231024 | 113700 | 3888610495 | 3235 | 3230 | 3235 | 3220 | 1937 |
| 447 | 20231024 | 113600 | 3882358160 | 3230 | 3235 | 3235 | 3230 | 238 |
| 448 | 20231024 | 113500 | 3881588470 | 3220 | 3235 | 3235 | 3220 | 6740 |
| 449 | 20231024 | 113400 | 3859799745 | 3235 | 3235 | 3235 | 3235 | 320 |
| 450 | 20231024 | 113300 | 3858764545 | 3235 | 3235 | 3235 | 3235 | 608 |
| 451 | 20231024 | 113200 | 3856797665 | 3235 | 3240 | 3240 | 3235 | 311 |
| 452 | 20231024 | 113100 | 3855790825 | 3240 | 3230 | 3240 | 3225 | 1533 |
| 453 | 20231024 | 113000 | 3850830345 | 3230 | 3230 | 3230 | 3230 | 1 |
| 454 | 20231024 | 112900 | 3850827115 | 3230 | 3230 | 3230 | 3225 | 2299 |
| 455 | 20231024 | 112800 | 3843401375 | 3225 | 3230 | 3230 | 3225 | 406 |
| 456 | 20231024 | 112700 | 3842090200 | 3225 | 3225 | 3225 | 3225 | 3837 |
| 457 | 20231024 | 112600 | 3829715875 | 3225 | 3230 | 3230 | 3225 | 412 |
| 458 | 20231024 | 112500 | 3828385420 | 3230 | 3225 | 3230 | 3225 | 866 |
| 459 | 20231024 | 112400 | 3825591350 | 3230 | 3235 | 3240 | 3230 | 3170 |
| 460 | 20231024 | 112300 | 3815339585 | 3235 | 3240 | 3240 | 3235 | 1267 |
| 461 | 20231024 | 112200 | 3811234980 | 3240 | 3255 | 3255 | 3235 | 5715 |
| 462 | 20231024 | 112100 | 3792666250 | 3255 | 3250 | 3255 | 3245 | 447 |
| 463 | 20231024 | 112000 | 3791213205 | 3250 | 3250 | 3250 | 3250 | 15 |
| 464 | 20231024 | 111900 | 3791164455 | 3240 | 3240 | 3250 | 3240 | 2278 |
| 465 | 20231024 | 111800 | 3783777455 | 3235 | 3245 | 3245 | 3235 | 1877 |
| 466 | 20231024 | 111700 | 3777696275 | 3245 | 3240 | 3250 | 3240 | 1753 |
| 467 | 20231024 | 111600 | 3772015160 | 3240 | 3220 | 3250 | 3220 | 7376 |
| 468 | 20231024 | 111500 | 3748149915 | 3220 | 3225 | 3225 | 3220 | 4258 |
| 469 | 20231024 | 111400 | 3734426870 | 3230 | 3230 | 3235 | 3225 | 3303 |
| 470 | 20231024 | 111300 | 3723758305 | 3235 | 3235 | 3240 | 3235 | 1686 |
| 471 | 20231024 | 111200 | 3718304075 | 3235 | 3240 | 3240 | 3230 | 1455 |
| 472 | 20231024 | 111100 | 3713596850 | 3230 | 3240 | 3240 | 3225 | 2112 |
| 473 | 20231024 | 111000 | 3706769390 | 3245 | 3225 | 3245 | 3225 | 2909 |
| 474 | 20231024 | 110900 | 3697354030 | 3225 | 3225 | 3225 | 3220 | 6455 |
| 475 | 20231024 | 110800 | 3676543825 | 3225 | 3225 | 3230 | 3220 | 1392 |
| 476 | 20231024 | 110700 | 3672051265 | 3220 | 3220 | 3225 | 3220 | 1011 |
| 477 | 20231024 | 110600 | 3668793165 | 3220 | 3230 | 3235 | 3215 | 2143 |
| 478 | 20231024 | 110500 | 3661881760 | 3225 | 3240 | 3250 | 3225 | 3355 |
| 479 | 20231024 | 110400 | 3651029545 | 3245 | 3235 | 3250 | 3225 | 7764 |
| 480 | 20231024 | 110300 | 3625869615 | 3235 | 3240 | 3245 | 3220 | 5868 |
| 481 | 20231024 | 110200 | 3606899160 | 3245 | 3235 | 3245 | 3225 | 5070 |
| 482 | 20231024 | 110100 | 3590468565 | 3230 | 3205 | 3230 | 3205 | 11190 |
| 483 | 20231024 | 110000 | 3554438130 | 3205 | 3210 | 3215 | 3205 | 1511 |
| 484 | 20231024 | 105900 | 3549583035 | 3215 | 3195 | 3215 | 3190 | 7086 |
| 485 | 20231024 | 105800 | 3526913245 | 3195 | 3195 | 3200 | 3190 | 3512 |
| 486 | 20231024 | 105700 | 3515692515 | 3190 | 3190 | 3190 | 3180 | 887 |
| 487 | 20231024 | 105600 | 3512864490 | 3190 | 3180 | 3190 | 3180 | 1137 |
| 488 | 20231024 | 105500 | 3509238035 | 3180 | 3185 | 3190 | 3180 | 7035 |
| 489 | 20231024 | 105400 | 3486845300 | 3185 | 3190 | 3190 | 3185 | 4514 |
| 490 | 20231024 | 105300 | 3472449465 | 3205 | 3205 | 3205 | 3185 | 2101 |
| 491 | 20231024 | 105200 | 3465738430 | 3205 | 3200 | 3205 | 3195 | 960 |
| 492 | 20231024 | 105100 | 3462664625 | 3210 | 3200 | 3210 | 3180 | 2735 |
| 493 | 20231024 | 105000 | 3453912905 | 3200 | 3190 | 3200 | 3190 | 1250 |
| 494 | 20231024 | 104900 | 3449921925 | 3190 | 3175 | 3190 | 3175 | 5351 |
| 495 | 20231024 | 104800 | 3432886395 | 3175 | 3175 | 3175 | 3170 | 658 |
| 496 | 20231024 | 104700 | 3430799995 | 3175 | 3170 | 3175 | 3170 | 781 |
| 497 | 20231024 | 104600 | 3428320515 | 3170 | 3170 | 3190 | 3170 | 941 |
| 498 | 20231024 | 104500 | 3425337065 | 3170 | 3170 | 3170 | 3165 | 278 |
| 499 | 20231024 | 104400 | 3424455890 | 3160 | 3170 | 3170 | 3155 | 970 |
| 500 | 20231024 | 104300 | 3421392580 | 3155 | 3160 | 3170 | 3150 | 3491 |
| 501 | 20231024 | 104200 | 3410359780 | 3160 | 3170 | 3185 | 3160 | 14987 |
| 502 | 20231024 | 104100 | 3362667720 | 3175 | 3185 | 3185 | 3170 | 586 |
| 503 | 20231024 | 104000 | 3360806095 | 3185 | 3150 | 3185 | 3135 | 2910 |
| 504 | 20231024 | 103900 | 3351659575 | 3150 | 3135 | 3150 | 3130 | 3322 |
| 505 | 20231024 | 103800 | 3341245480 | 3130 | 3135 | 3140 | 3125 | 2792 |
| 506 | 20231024 | 103700 | 3332484915 | 3135 | 3135 | 3140 | 3130 | 890 |
| 507 | 20231024 | 103600 | 3329697100 | 3140 | 3140 | 3140 | 3130 | 10585 |
| 508 | 20231024 | 103500 | 3296552535 | 3140 | 3150 | 3150 | 3140 | 388 |
| 509 | 20231024 | 103400 | 3295332300 | 3150 | 3145 | 3150 | 3145 | 362 |
| 510 | 20231024 | 103300 | 3294193760 | 3145 | 3145 | 3145 | 3140 | 1033 |
| 511 | 20231024 | 103200 | 3290945135 | 3145 | 3150 | 3150 | 3145 | 604 |
| 512 | 20231024 | 103100 | 3289043195 | 3150 | 3135 | 3155 | 3135 | 4255 |
| 513 | 20231024 | 103000 | 3275642345 | 3145 | 3135 | 3145 | 3130 | 1501 |
| 514 | 20231024 | 102900 | 3270935225 | 3135 | 3130 | 3145 | 3125 | 2606 |
| 515 | 20231024 | 102800 | 3262778635 | 3130 | 3130 | 3145 | 3125 | 2953 |
| 516 | 20231024 | 102700 | 3253529745 | 3125 | 3140 | 3150 | 3125 | 4964 |
| 517 | 20231024 | 102600 | 3237949850 | 3140 | 3140 | 3140 | 3135 | 4966 |
| 518 | 20231024 | 102500 | 3222357020 | 3140 | 3145 | 3155 | 3140 | 2202 |
| 519 | 20231024 | 102400 | 3215437835 | 3135 | 3145 | 3155 | 3130 | 16294 |
| 520 | 20231024 | 102300 | 3164191675 | 3140 | 3155 | 3155 | 3135 | 2087 |
| 521 | 20231024 | 102200 | 3157635960 | 3135 | 3165 | 3165 | 3115 | 27686 |
| 522 | 20231024 | 102100 | 3070412905 | 3165 | 3180 | 3180 | 3165 | 1526 |
| 523 | 20231024 | 102000 | 3065576470 | 3180 | 3175 | 3185 | 3170 | 2655 |
| 524 | 20231024 | 101900 | 3057134010 | 3190 | 3165 | 3195 | 3160 | 10509 |
| 525 | 20231024 | 101800 | 3023859415 | 3160 | 3185 | 3185 | 3160 | 16677 |
| 526 | 20231024 | 101700 | 2971017210 | 3185 | 3215 | 3215 | 3185 | 28954 |
| 527 | 20231024 | 101600 | 2878297910 | 3215 | 3225 | 3225 | 3215 | 97 |
| 528 | 20231024 | 101500 | 2877985955 | 3215 | 3225 | 3225 | 3215 | 1992 |
| 529 | 20231024 | 101400 | 2871576605 | 3220 | 3220 | 3225 | 3220 | 1371 |
| 530 | 20231024 | 101300 | 2867161635 | 3220 | 3215 | 3220 | 3215 | 480 |
| 531 | 20231024 | 101200 | 2865618285 | 3215 | 3215 | 3215 | 3210 | 9335 |
| 532 | 20231024 | 101100 | 2835635860 | 3215 | 3225 | 3225 | 3215 | 10761 |
| 533 | 20231024 | 101000 | 2800989430 | 3225 | 3225 | 3235 | 3220 | 1033 |
| 534 | 20231024 | 100900 | 2797659220 | 3225 | 3230 | 3230 | 3225 | 2694 |
| 535 | 20231024 | 100800 | 2788970970 | 3235 | 3230 | 3235 | 3225 | 5570 |
| 536 | 20231024 | 100700 | 2771001940 | 3225 | 3225 | 3225 | 3225 | 339 |
| 537 | 20231024 | 100600 | 2769908665 | 3225 | 3225 | 3225 | 3225 | 3113 |
| 538 | 20231024 | 100500 | 2759869240 | 3225 | 3230 | 3240 | 3225 | 4116 |
| 539 | 20231024 | 100400 | 2746555580 | 3240 | 3230 | 3240 | 3230 | 2382 |
| 540 | 20231024 | 100300 | 2738859520 | 3230 | 3220 | 3230 | 3215 | 16467 |
| 541 | 20231024 | 100200 | 2685834595 | 3220 | 3220 | 3230 | 3215 | 3098 |
| 542 | 20231024 | 100100 | 2675859025 | 3215 | 3225 | 3235 | 3215 | 11256 |
| 543 | 20231024 | 100000 | 2639633075 | 3220 | 3220 | 3235 | 3220 | 3910 |
| 544 | 20231024 | 095900 | 2627038975 | 3220 | 3245 | 3245 | 3220 | 23825 |
| 545 | 20231024 | 095800 | 2550018040 | 3245 | 3245 | 3245 | 3240 | 567 |
| 546 | 20231024 | 095700 | 2548179360 | 3245 | 3245 | 3245 | 3245 | 762 |
| 547 | 20231024 | 095600 | 2545706670 | 3240 | 3255 | 3255 | 3240 | 4460 |
| 548 | 20231024 | 095500 | 2531222005 | 3250 | 3255 | 3265 | 3250 | 4909 |
| 549 | 20231024 | 095400 | 2515228495 | 3255 | 3260 | 3260 | 3255 | 427 |
| 550 | 20231024 | 095300 | 2513837710 | 3260 | 3260 | 3265 | 3260 | 552 |
| 551 | 20231024 | 095200 | 2512036240 | 3250 | 3255 | 3255 | 3245 | 2147 |
| 552 | 20231024 | 095100 | 2505058465 | 3250 | 3250 | 3250 | 3245 | 498 |
| 553 | 20231024 | 095000 | 2503440300 | 3245 | 3240 | 3270 | 3240 | 5504 |
| 554 | 20231024 | 094900 | 2485581410 | 3240 | 3245 | 3245 | 3240 | 5496 |
| 555 | 20231024 | 094800 | 2467757510 | 3250 | 3250 | 3260 | 3240 | 3042 |
| 556 | 20231024 | 094700 | 2457876015 | 3250 | 3265 | 3270 | 3240 | 4699 |
| 557 | 20231024 | 094600 | 2442583840 | 3265 | 3275 | 3275 | 3255 | 1947 |
| 558 | 20231024 | 094500 | 2436217495 | 3275 | 3240 | 3285 | 3240 | 20250 |
| 559 | 20231024 | 094400 | 2370082895 | 3240 | 3240 | 3250 | 3240 | 3423 |
| 560 | 20231024 | 094300 | 2358989265 | 3240 | 3250 | 3250 | 3240 | 2820 |
| 561 | 20231024 | 094200 | 2349836135 | 3265 | 3265 | 3265 | 3240 | 11340 |
| 562 | 20231024 | 094100 | 2312977660 | 3250 | 3265 | 3275 | 3250 | 15508 |
| 563 | 20231024 | 094000 | 2262464960 | 3265 | 3275 | 3275 | 3250 | 11387 |
| 564 | 20231024 | 093900 | 2225335985 | 3275 | 3295 | 3295 | 3270 | 9977 |
| 565 | 20231024 | 093800 | 2192575135 | 3300 | 3305 | 3305 | 3295 | 3840 |
| 566 | 20231024 | 093700 | 2179921535 | 3300 | 3300 | 3305 | 3295 | 4251 |
| 567 | 20231024 | 093600 | 2165896675 | 3300 | 3285 | 3320 | 3285 | 6148 |
| 568 | 20231024 | 093500 | 2145629090 | 3285 | 3285 | 3285 | 3270 | 3614 |
| 569 | 20231024 | 093400 | 2133777065 | 3285 | 3275 | 3290 | 3275 | 1407 |
| 570 | 20231024 | 093300 | 2129159715 | 3275 | 3260 | 3275 | 3255 | 9800 |
| 571 | 20231024 | 093200 | 2097187855 | 3260 | 3265 | 3265 | 3255 | 3449 |
| 572 | 20231024 | 093100 | 2085948890 | 3250 | 3250 | 3270 | 3245 | 5625 |
| 573 | 20231024 | 093000 | 2067595160 | 3250 | 3245 | 3260 | 3240 | 10343 |
| 574 | 20231024 | 092900 | 2034050975 | 3245 | 3270 | 3280 | 3230 | 22186 |
| 575 | 20231024 | 092800 | 1961957170 | 3280 | 3290 | 3300 | 3265 | 16130 |
| 576 | 20231024 | 092700 | 1909028850 | 3295 | 3285 | 3305 | 3275 | 2911 |
| 577 | 20231024 | 092600 | 1899443860 | 3290 | 3320 | 3320 | 3275 | 18070 |
| 578 | 20231024 | 092500 | 1839903140 | 3305 | 3340 | 3340 | 3300 | 21799 |
| 579 | 20231024 | 092400 | 1767673600 | 3340 | 3310 | 3350 | 3305 | 24800 |
| 580 | 20231024 | 092300 | 1685150175 | 3310 | 3315 | 3320 | 3300 | 13688 |
| 581 | 20231024 | 092200 | 1639820920 | 3310 | 3295 | 3330 | 3290 | 42746 |
| 582 | 20231024 | 092100 | 1498478235 | 3295 | 3260 | 3295 | 3260 | 4223 |
| 583 | 20231024 | 092000 | 1484626195 | 3255 | 3255 | 3285 | 3250 | 6337 |
| 584 | 20231024 | 091900 | 1463908685 | 3265 | 3220 | 3265 | 3220 | 7357 |
| 585 | 20231024 | 091800 | 1440016885 | 3220 | 3295 | 3310 | 3220 | 31094 |
| 586 | 20231024 | 091700 | 1337961600 | 3295 | 3295 | 3315 | 3280 | 27360 |
| 587 | 20231024 | 091600 | 1247690550 | 3290 | 3255 | 3290 | 3250 | 14070 |
| 588 | 20231024 | 091500 | 1201631140 | 3240 | 3215 | 3255 | 3215 | 16625 |
| 589 | 20231024 | 091400 | 1147871345 | 3210 | 3225 | 3235 | 3210 | 6027 |
| 590 | 20231024 | 091300 | 1128479360 | 3225 | 3245 | 3255 | 3225 | 4502 |
| 591 | 20231024 | 091200 | 1113905470 | 3245 | 3240 | 3260 | 3220 | 4347 |
| 592 | 20231024 | 091100 | 1099811775 | 3215 | 3215 | 3240 | 3200 | 11300 |
| 593 | 20231024 | 091000 | 1063411650 | 3215 | 3255 | 3260 | 3210 | 20010 |
| 594 | 20231024 | 090900 | 998795120 | 3255 | 3260 | 3270 | 3255 | 10919 |
| 595 | 20231024 | 090800 | 963189805 | 3260 | 3265 | 3270 | 3250 | 9060 |
| 596 | 20231024 | 090700 | 933681385 | 3260 | 3300 | 3300 | 3260 | 22240 |
| 597 | 20231024 | 090600 | 860843565 | 3300 | 3305 | 3305 | 3280 | 13514 |
| 598 | 20231024 | 090500 | 816323755 | 3310 | 3320 | 3330 | 3300 | 21434 |
| 599 | 20231024 | 090400 | 745265845 | 3320 | 3350 | 3350 | 3310 | 17936 |
| 600 | 20231024 | 090300 | 685527915 | 3345 | 3310 | 3355 | 3310 | 25110 |
| 601 | 20231024 | 090200 | 601513330 | 3305 | 3325 | 3335 | 3275 | 66728 |
| 602 | 20231024 | 090100 | 380803850 | 3300 | 3270 | 3380 | 3260 | 59506 |
| 603 | 20231024 | 090000 | 183643000 | 3270 | 3160 | 3295 | 3160 | 57462 |