30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 190300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 19359 |
| 3 | 20231025 | 190200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 4 | 20231025 | 190100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 5 | 20231025 | 190000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 6 | 20231025 | 185900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 7 | 20231025 | 185800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 8 | 20231025 | 185700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 9 | 20231025 | 185600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 10 | 20231025 | 185500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 11 | 20231025 | 185400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 12 | 20231025 | 185300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 13 | 20231025 | 185200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 14 | 20231025 | 185100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 15 | 20231025 | 185000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 16 | 20231025 | 184900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 17 | 20231025 | 184800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 18 | 20231025 | 184700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 19 | 20231025 | 184600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 20 | 20231025 | 184500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 21 | 20231025 | 184400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 22 | 20231025 | 184300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 23 | 20231025 | 184200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 24 | 20231025 | 184100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 25 | 20231025 | 184000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 26 | 20231025 | 183900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 27 | 20231025 | 183800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 28 | 20231025 | 183700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 29 | 20231025 | 183600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 30 | 20231025 | 183500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 31 | 20231025 | 183400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 32 | 20231025 | 183300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 19359 |
| 33 | 20231025 | 183200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 34 | 20231025 | 183100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 35 | 20231025 | 183000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 36 | 20231025 | 182900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 37 | 20231025 | 182800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 38 | 20231025 | 182700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 39 | 20231025 | 182600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 40 | 20231025 | 182500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 41 | 20231025 | 182400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 42 | 20231025 | 182300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 43 | 20231025 | 182200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 44 | 20231025 | 182100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 45 | 20231025 | 182000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 46 | 20231025 | 181900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 47 | 20231025 | 181800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 48 | 20231025 | 181700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 49 | 20231025 | 181600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 50 | 20231025 | 181500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 51 | 20231025 | 181400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 52 | 20231025 | 181300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 53 | 20231025 | 181200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 54 | 20231025 | 181100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 55 | 20231025 | 181000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 56 | 20231025 | 180900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 57 | 20231025 | 180800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 58 | 20231025 | 180700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 59 | 20231025 | 180600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 60 | 20231025 | 180500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 61 | 20231025 | 180400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 62 | 20231025 | 180300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 19359 |
| 63 | 20231025 | 180200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 64 | 20231025 | 180100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 65 | 20231025 | 180000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 66 | 20231025 | 175900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 67 | 20231025 | 175800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 68 | 20231025 | 175700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 69 | 20231025 | 175600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 70 | 20231025 | 175500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 71 | 20231025 | 175400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 72 | 20231025 | 175300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 73 | 20231025 | 175200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 74 | 20231025 | 175100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 75 | 20231025 | 175000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 76 | 20231025 | 174900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 77 | 20231025 | 174800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 78 | 20231025 | 174700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 79 | 20231025 | 174600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 80 | 20231025 | 174500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 81 | 20231025 | 174400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 82 | 20231025 | 174300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 83 | 20231025 | 174200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 84 | 20231025 | 174100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 85 | 20231025 | 174000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 86 | 20231025 | 173900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 87 | 20231025 | 173800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 88 | 20231025 | 173700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 89 | 20231025 | 173600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 90 | 20231025 | 173500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 91 | 20231025 | 173400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 92 | 20231025 | 173300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 19359 |
| 93 | 20231025 | 173200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 94 | 20231025 | 173100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 95 | 20231025 | 173000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 96 | 20231025 | 172900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 97 | 20231025 | 172800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 98 | 20231025 | 172700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 99 | 20231025 | 172600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 100 | 20231025 | 172500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 101 | 20231025 | 172400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 102 | 20231025 | 172300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 103 | 20231025 | 172200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 104 | 20231025 | 172100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 105 | 20231025 | 172000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 106 | 20231025 | 171900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 107 | 20231025 | 171800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 108 | 20231025 | 171700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 109 | 20231025 | 171600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 110 | 20231025 | 171500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 111 | 20231025 | 171400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 112 | 20231025 | 171300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 113 | 20231025 | 171200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 114 | 20231025 | 171100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 115 | 20231025 | 171000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 116 | 20231025 | 170900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 117 | 20231025 | 170800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 118 | 20231025 | 170700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 119 | 20231025 | 170600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 120 | 20231025 | 170500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 121 | 20231025 | 170400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 122 | 20231025 | 170300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 19359 |
| 123 | 20231025 | 170200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 124 | 20231025 | 170100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 125 | 20231025 | 170000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 126 | 20231025 | 165900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 127 | 20231025 | 165800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 128 | 20231025 | 165700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 129 | 20231025 | 165600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 130 | 20231025 | 165500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 131 | 20231025 | 165400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 132 | 20231025 | 165300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 133 | 20231025 | 165200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 134 | 20231025 | 165100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 135 | 20231025 | 165000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 136 | 20231025 | 164900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 137 | 20231025 | 164800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 138 | 20231025 | 164700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 139 | 20231025 | 164600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 140 | 20231025 | 164500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 141 | 20231025 | 164400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 142 | 20231025 | 164300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 143 | 20231025 | 164200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 144 | 20231025 | 164100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 145 | 20231025 | 164000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 146 | 20231025 | 163900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 147 | 20231025 | 163800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 148 | 20231025 | 163700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 149 | 20231025 | 163600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 150 | 20231025 | 163500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 151 | 20231025 | 163400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 152 | 20231025 | 163300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 19359 |
| 153 | 20231025 | 163200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 154 | 20231025 | 163100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 155 | 20231025 | 163000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 156 | 20231025 | 162900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 157 | 20231025 | 162800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 158 | 20231025 | 162700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 159 | 20231025 | 162600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 160 | 20231025 | 162500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 161 | 20231025 | 162400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 162 | 20231025 | 162300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 163 | 20231025 | 162200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 164 | 20231025 | 162100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 165 | 20231025 | 162000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 166 | 20231025 | 161900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 167 | 20231025 | 161800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 168 | 20231025 | 161700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 169 | 20231025 | 161600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 170 | 20231025 | 161500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 171 | 20231025 | 161400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 172 | 20231025 | 161300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 173 | 20231025 | 161200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 174 | 20231025 | 161100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 175 | 20231025 | 161000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 176 | 20231025 | 160900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 177 | 20231025 | 160800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 178 | 20231025 | 160700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 179 | 20231025 | 160600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 180 | 20231025 | 160500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 181 | 20231025 | 160400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 182 | 20231025 | 160300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 19359 |
| 183 | 20231025 | 160200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 184 | 20231025 | 160100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 185 | 20231025 | 160000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 186 | 20231025 | 155900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 187 | 20231025 | 155800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 188 | 20231025 | 155700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 189 | 20231025 | 155600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 190 | 20231025 | 155500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 191 | 20231025 | 155400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 192 | 20231025 | 155300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 193 | 20231025 | 155200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 194 | 20231025 | 155100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 195 | 20231025 | 155000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 196 | 20231025 | 154900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 197 | 20231025 | 154800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 198 | 20231025 | 154700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 199 | 20231025 | 154600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 200 | 20231025 | 154500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 201 | 20231025 | 154400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 202 | 20231025 | 154300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 203 | 20231025 | 154200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 204 | 20231025 | 154100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 205 | 20231025 | 154000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 206 | 20231025 | 153900 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 207 | 20231025 | 153800 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 208 | 20231025 | 153700 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 209 | 20231025 | 153600 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 210 | 20231025 | 153500 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 211 | 20231025 | 153400 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 212 | 20231025 | 153300 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 19359 |
| 213 | 20231025 | 153200 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 214 | 20231025 | 153100 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 215 | 20231025 | 153000 | 7028014630 | 3445 | 3445 | 3445 | 3445 | 19359 |
| 216 | 20231025 | 152900 | 6961322875 | 3440 | 3440 | 3440 | 3440 | 0 |
| 217 | 20231025 | 152800 | 6961322875 | 3440 | 3440 | 3440 | 3440 | 0 |
| 218 | 20231025 | 152700 | 6961322875 | 3440 | 3440 | 3440 | 3440 | 0 |
| 219 | 20231025 | 152600 | 6961322875 | 3440 | 3440 | 3440 | 3440 | 0 |
| 220 | 20231025 | 152500 | 6961322875 | 3440 | 3440 | 3440 | 3440 | 0 |
| 221 | 20231025 | 152400 | 6961322875 | 3440 | 3440 | 3440 | 3440 | 0 |
| 222 | 20231025 | 152300 | 6961322875 | 3440 | 3440 | 3440 | 3440 | 0 |
| 223 | 20231025 | 152200 | 6961322875 | 3440 | 3440 | 3440 | 3440 | 0 |
| 224 | 20231025 | 152100 | 6961322875 | 3440 | 3440 | 3440 | 3440 | 0 |
| 225 | 20231025 | 152000 | 6961322875 | 3440 | 3440 | 3440 | 3440 | 0 |
| 226 | 20231025 | 151900 | 6961322875 | 3440 | 3445 | 3445 | 3435 | 2560 |
| 227 | 20231025 | 151800 | 6952520575 | 3445 | 3440 | 3445 | 3440 | 4248 |
| 228 | 20231025 | 151700 | 6937899960 | 3440 | 3445 | 3455 | 3435 | 21638 |
| 229 | 20231025 | 151600 | 6863494060 | 3445 | 3440 | 3445 | 3440 | 1740 |
| 230 | 20231025 | 151500 | 6857507670 | 3440 | 3445 | 3460 | 3440 | 634 |
| 231 | 20231025 | 151400 | 6855323925 | 3455 | 3465 | 3470 | 3455 | 935 |
| 232 | 20231025 | 151300 | 6852084465 | 3465 | 3460 | 3465 | 3455 | 1734 |
| 233 | 20231025 | 151200 | 6846089750 | 3465 | 3445 | 3465 | 3445 | 2378 |
| 234 | 20231025 | 151100 | 6837884465 | 3440 | 3445 | 3450 | 3435 | 1778 |
| 235 | 20231025 | 151000 | 6831764820 | 3450 | 3435 | 3450 | 3435 | 506 |
| 236 | 20231025 | 150900 | 6830026620 | 3430 | 3450 | 3450 | 3430 | 459 |
| 237 | 20231025 | 150800 | 6828448790 | 3425 | 3435 | 3450 | 3425 | 21761 |
| 238 | 20231025 | 150700 | 6753630645 | 3435 | 3450 | 3450 | 3430 | 3361 |
| 239 | 20231025 | 150600 | 6742073695 | 3450 | 3435 | 3450 | 3435 | 382 |
| 240 | 20231025 | 150500 | 6740760850 | 3435 | 3450 | 3450 | 3435 | 8447 |
| 241 | 20231025 | 150400 | 6711708285 | 3455 | 3455 | 3455 | 3455 | 1100 |
| 242 | 20231025 | 150300 | 6707907785 | 3455 | 3450 | 3455 | 3450 | 275 |
| 243 | 20231025 | 150200 | 6706958535 | 3455 | 3450 | 3470 | 3450 | 1945 |
| 244 | 20231025 | 150100 | 6700245200 | 3450 | 3455 | 3460 | 3450 | 5154 |
| 245 | 20231025 | 150000 | 6682460495 | 3455 | 3460 | 3460 | 3455 | 4922 |
| 246 | 20231025 | 145900 | 6665435375 | 3460 | 3460 | 3460 | 3455 | 1677 |
| 247 | 20231025 | 145800 | 6659633150 | 3470 | 3460 | 3470 | 3460 | 767 |
| 248 | 20231025 | 145700 | 6656975810 | 3460 | 3455 | 3465 | 3450 | 1097 |
| 249 | 20231025 | 145600 | 6653180530 | 3455 | 3455 | 3465 | 3455 | 2549 |
| 250 | 20231025 | 145500 | 6644371155 | 3460 | 3465 | 3465 | 3460 | 67 |
| 251 | 20231025 | 145400 | 6644139080 | 3470 | 3455 | 3470 | 3450 | 142 |
| 252 | 20231025 | 145300 | 6643648415 | 3455 | 3465 | 3475 | 3450 | 1898 |
| 253 | 20231025 | 145200 | 6637068580 | 3465 | 3450 | 3470 | 3450 | 2401 |
| 254 | 20231025 | 145100 | 6628780005 | 3450 | 3465 | 3465 | 3450 | 1905 |
| 255 | 20231025 | 145000 | 6622184015 | 3465 | 3470 | 3470 | 3465 | 706 |
| 256 | 20231025 | 144900 | 6619734870 | 3470 | 3465 | 3470 | 3465 | 1105 |
| 257 | 20231025 | 144800 | 6615905175 | 3465 | 3450 | 3470 | 3450 | 974 |
| 258 | 20231025 | 144700 | 6612544485 | 3450 | 3470 | 3475 | 3440 | 1621 |
| 259 | 20231025 | 144600 | 6606945105 | 3470 | 3455 | 3470 | 3455 | 2103 |
| 260 | 20231025 | 144500 | 6599669655 | 3455 | 3435 | 3455 | 3435 | 7977 |
| 261 | 20231025 | 144400 | 6572133140 | 3435 | 3425 | 3435 | 3420 | 13000 |
| 262 | 20231025 | 144300 | 6527606595 | 3425 | 3430 | 3435 | 3425 | 3182 |
| 263 | 20231025 | 144200 | 6516707640 | 3440 | 3425 | 3440 | 3420 | 8327 |
| 264 | 20231025 | 144100 | 6488144645 | 3425 | 3440 | 3440 | 3425 | 1577 |
| 265 | 20231025 | 144000 | 6482737615 | 3440 | 3445 | 3445 | 3435 | 1740 |
| 266 | 20231025 | 143900 | 6476752145 | 3435 | 3455 | 3460 | 3435 | 2281 |
| 267 | 20231025 | 143800 | 6468886730 | 3460 | 3455 | 3460 | 3455 | 73 |
| 268 | 20231025 | 143700 | 6468634400 | 3455 | 3460 | 3460 | 3455 | 401 |
| 269 | 20231025 | 143600 | 6467247740 | 3460 | 3460 | 3460 | 3450 | 711 |
| 270 | 20231025 | 143500 | 6464792680 | 3460 | 3460 | 3460 | 3450 | 1766 |
| 271 | 20231025 | 143400 | 6458698370 | 3455 | 3455 | 3470 | 3455 | 2097 |
| 272 | 20231025 | 143300 | 6451432060 | 3470 | 3460 | 3470 | 3460 | 145 |
| 273 | 20231025 | 143200 | 6450930350 | 3480 | 3470 | 3480 | 3445 | 3528 |
| 274 | 20231025 | 143100 | 6438746270 | 3480 | 3475 | 3480 | 3475 | 404 |
| 275 | 20231025 | 143000 | 6437342365 | 3475 | 3480 | 3480 | 3460 | 3570 |
| 276 | 20231025 | 142900 | 6424919655 | 3480 | 3465 | 3480 | 3450 | 1617 |
| 277 | 20231025 | 142800 | 6419318470 | 3480 | 3470 | 3480 | 3465 | 998 |
| 278 | 20231025 | 142700 | 6415852405 | 3485 | 3460 | 3485 | 3455 | 552 |
| 279 | 20231025 | 142600 | 6413939795 | 3465 | 3470 | 3475 | 3450 | 6256 |
| 280 | 20231025 | 142500 | 6392238150 | 3475 | 3450 | 3475 | 3450 | 3183 |
| 281 | 20231025 | 142400 | 6381224470 | 3450 | 3475 | 3475 | 3430 | 4629 |
| 282 | 20231025 | 142300 | 6365311890 | 3455 | 3475 | 3475 | 3455 | 1576 |
| 283 | 20231025 | 142200 | 6359853555 | 3480 | 3505 | 3510 | 3395 | 42533 |
| 284 | 20231025 | 142100 | 6213149790 | 3510 | 3520 | 3520 | 3505 | 4111 |
| 285 | 20231025 | 142000 | 6198717570 | 3520 | 3515 | 3520 | 3515 | 869 |
| 286 | 20231025 | 141900 | 6195661950 | 3520 | 3520 | 3520 | 3510 | 183 |
| 287 | 20231025 | 141800 | 6195019000 | 3520 | 3515 | 3525 | 3515 | 597 |
| 288 | 20231025 | 141700 | 6192920335 | 3515 | 3530 | 3530 | 3515 | 1249 |
| 289 | 20231025 | 141600 | 6188530085 | 3520 | 3530 | 3530 | 3520 | 3490 |
| 290 | 20231025 | 141500 | 6176241010 | 3530 | 3530 | 3530 | 3525 | 1104 |
| 291 | 20231025 | 141400 | 6172344305 | 3530 | 3525 | 3530 | 3520 | 2710 |
| 292 | 20231025 | 141300 | 6162796595 | 3525 | 3520 | 3530 | 3520 | 3047 |
| 293 | 20231025 | 141200 | 6152058535 | 3520 | 3520 | 3520 | 3520 | 678 |
| 294 | 20231025 | 141100 | 6149671975 | 3515 | 3515 | 3515 | 3515 | 233 |
| 295 | 20231025 | 141000 | 6148852980 | 3520 | 3520 | 3520 | 3520 | 1189 |
| 296 | 20231025 | 140900 | 6144667700 | 3520 | 3515 | 3520 | 3515 | 1657 |
| 297 | 20231025 | 140800 | 6138838085 | 3520 | 3505 | 3520 | 3505 | 3072 |
| 298 | 20231025 | 140700 | 6128050615 | 3510 | 3510 | 3510 | 3510 | 317 |
| 299 | 20231025 | 140600 | 6126937945 | 3510 | 3510 | 3510 | 3495 | 332 |
| 300 | 20231025 | 140500 | 6125777425 | 3510 | 3495 | 3510 | 3485 | 968 |
| 301 | 20231025 | 140400 | 6122390945 | 3490 | 3495 | 3495 | 3490 | 2842 |
| 302 | 20231025 | 140300 | 6112460155 | 3495 | 3495 | 3495 | 3495 | 100 |
| 303 | 20231025 | 140200 | 6112110655 | 3495 | 3490 | 3495 | 3490 | 377 |
| 304 | 20231025 | 140100 | 6110794915 | 3490 | 3495 | 3495 | 3490 | 791 |
| 305 | 20231025 | 140000 | 6108034070 | 3495 | 3490 | 3495 | 3490 | 458 |
| 306 | 20231025 | 135900 | 6106435380 | 3495 | 3485 | 3495 | 3485 | 44 |
| 307 | 20231025 | 135800 | 6106281700 | 3495 | 3485 | 3495 | 3485 | 680 |
| 308 | 20231025 | 135700 | 6103911055 | 3490 | 3490 | 3490 | 3490 | 317 |
| 309 | 20231025 | 135600 | 6102804725 | 3495 | 3490 | 3495 | 3490 | 5 |
| 310 | 20231025 | 135500 | 6102787270 | 3495 | 3485 | 3495 | 3485 | 454 |
| 311 | 20231025 | 135400 | 6101202335 | 3490 | 3485 | 3490 | 3480 | 51 |
| 312 | 20231025 | 135300 | 6101024755 | 3490 | 3485 | 3490 | 3480 | 385 |
| 313 | 20231025 | 135200 | 6099684265 | 3490 | 3490 | 3495 | 3475 | 7267 |
| 314 | 20231025 | 135100 | 6074373800 | 3490 | 3490 | 3495 | 3485 | 1029 |
| 315 | 20231025 | 135000 | 6070782905 | 3485 | 3490 | 3490 | 3485 | 168 |
| 316 | 20231025 | 134900 | 6070197375 | 3490 | 3495 | 3495 | 3480 | 1370 |
| 317 | 20231025 | 134800 | 6065420585 | 3495 | 3485 | 3500 | 3485 | 2130 |
| 318 | 20231025 | 134700 | 6057989535 | 3480 | 3480 | 3485 | 3470 | 1756 |
| 319 | 20231025 | 134600 | 6051887925 | 3475 | 3470 | 3475 | 3470 | 1297 |
| 320 | 20231025 | 134500 | 6047385320 | 3475 | 3485 | 3485 | 3475 | 670 |
| 321 | 20231025 | 134400 | 6045056790 | 3485 | 3490 | 3490 | 3475 | 111 |
| 322 | 20231025 | 134300 | 6044670970 | 3480 | 3480 | 3495 | 3480 | 410 |
| 323 | 20231025 | 134200 | 6043244130 | 3495 | 3490 | 3495 | 3480 | 675 |
| 324 | 20231025 | 134100 | 6040889190 | 3490 | 3495 | 3495 | 3475 | 289 |
| 325 | 20231025 | 134000 | 6039882485 | 3495 | 3495 | 3495 | 3480 | 250 |
| 326 | 20231025 | 133900 | 6039012115 | 3495 | 3495 | 3495 | 3495 | 23 |
| 327 | 20231025 | 133800 | 6038931730 | 3500 | 3485 | 3500 | 3475 | 1513 |
| 328 | 20231025 | 133700 | 6033659590 | 3490 | 3485 | 3500 | 3485 | 69 |
| 329 | 20231025 | 133600 | 6033418735 | 3500 | 3495 | 3500 | 3485 | 1385 |
| 330 | 20231025 | 133500 | 6028586935 | 3500 | 3500 | 3500 | 3500 | 318 |
| 331 | 20231025 | 133400 | 6027473935 | 3500 | 3490 | 3500 | 3490 | 3081 |
| 332 | 20231025 | 133300 | 6016706600 | 3490 | 3485 | 3490 | 3485 | 218 |
| 333 | 20231025 | 133200 | 6015946205 | 3490 | 3485 | 3495 | 3485 | 956 |
| 334 | 20231025 | 133100 | 6012611860 | 3485 | 3485 | 3485 | 3470 | 565 |
| 335 | 20231025 | 133000 | 6010650470 | 3485 | 3485 | 3485 | 3470 | 93 |
| 336 | 20231025 | 132900 | 6010327180 | 3485 | 3480 | 3490 | 3470 | 325 |
| 337 | 20231025 | 132800 | 6009196585 | 3480 | 3485 | 3490 | 3480 | 211 |
| 338 | 20231025 | 132700 | 6008461770 | 3490 | 3485 | 3490 | 3465 | 980 |
| 339 | 20231025 | 132600 | 6005050675 | 3485 | 3480 | 3495 | 3470 | 603 |
| 340 | 20231025 | 132500 | 6002953865 | 3495 | 3495 | 3495 | 3490 | 2476 |
| 341 | 20231025 | 132400 | 5994300725 | 3495 | 3500 | 3500 | 3480 | 1249 |
| 342 | 20231025 | 132300 | 5989931640 | 3500 | 3500 | 3500 | 3485 | 380 |
| 343 | 20231025 | 132200 | 5988606395 | 3500 | 3490 | 3500 | 3485 | 944 |
| 344 | 20231025 | 132100 | 5985311150 | 3490 | 3480 | 3490 | 3475 | 1500 |
| 345 | 20231025 | 132000 | 5980086585 | 3480 | 3480 | 3480 | 3475 | 112 |
| 346 | 20231025 | 131900 | 5979696830 | 3480 | 3475 | 3485 | 3475 | 1258 |
| 347 | 20231025 | 131800 | 5975324450 | 3485 | 3485 | 3495 | 3475 | 2380 |
| 348 | 20231025 | 131700 | 5967031765 | 3485 | 3460 | 3485 | 3460 | 2682 |
| 349 | 20231025 | 131600 | 5957744415 | 3460 | 3440 | 3460 | 3440 | 1794 |
| 350 | 20231025 | 131500 | 5951569505 | 3460 | 3450 | 3460 | 3435 | 9267 |
| 351 | 20231025 | 131400 | 5919629820 | 3445 | 3445 | 3450 | 3430 | 5707 |
| 352 | 20231025 | 131300 | 5900045330 | 3450 | 3445 | 3460 | 3430 | 7568 |
| 353 | 20231025 | 131200 | 5873981920 | 3445 | 3455 | 3460 | 3440 | 4292 |
| 354 | 20231025 | 131100 | 5859187160 | 3465 | 3465 | 3465 | 3465 | 1388 |
| 355 | 20231025 | 131000 | 5854377740 | 3465 | 3465 | 3465 | 3450 | 3829 |
| 356 | 20231025 | 130900 | 5841161190 | 3465 | 3455 | 3465 | 3450 | 1283 |
| 357 | 20231025 | 130800 | 5836727650 | 3465 | 3450 | 3475 | 3440 | 11036 |
| 358 | 20231025 | 130700 | 5798633255 | 3450 | 3470 | 3485 | 3450 | 5742 |
| 359 | 20231025 | 130600 | 5778774600 | 3485 | 3490 | 3490 | 3465 | 858 |
| 360 | 20231025 | 130500 | 5775795100 | 3490 | 3485 | 3490 | 3470 | 3753 |
| 361 | 20231025 | 130400 | 5762753820 | 3485 | 3495 | 3495 | 3485 | 328 |
| 362 | 20231025 | 130300 | 5761609690 | 3495 | 3480 | 3495 | 3480 | 846 |
| 363 | 20231025 | 130200 | 5758660675 | 3485 | 3485 | 3490 | 3475 | 2008 |
| 364 | 20231025 | 130100 | 5751671520 | 3495 | 3495 | 3495 | 3485 | 1623 |
| 365 | 20231025 | 130000 | 5746006850 | 3510 | 3490 | 3515 | 3490 | 384 |
| 366 | 20231025 | 125900 | 5744661240 | 3500 | 3500 | 3500 | 3495 | 1522 |
| 367 | 20231025 | 125800 | 5739340985 | 3515 | 3515 | 3515 | 3500 | 1255 |
| 368 | 20231025 | 125700 | 5734947820 | 3500 | 3495 | 3515 | 3495 | 791 |
| 369 | 20231025 | 125600 | 5732172665 | 3495 | 3490 | 3510 | 3490 | 962 |
| 370 | 20231025 | 125500 | 5728808940 | 3490 | 3470 | 3490 | 3470 | 1268 |
| 371 | 20231025 | 125400 | 5724386350 | 3490 | 3470 | 3490 | 3470 | 5299 |
| 372 | 20231025 | 125300 | 5705958165 | 3475 | 3480 | 3490 | 3465 | 2824 |
| 373 | 20231025 | 125200 | 5696155310 | 3490 | 3485 | 3495 | 3480 | 2282 |
| 374 | 20231025 | 125100 | 5688205995 | 3495 | 3500 | 3500 | 3485 | 3945 |
| 375 | 20231025 | 125000 | 5674425465 | 3500 | 3515 | 3515 | 3500 | 1198 |
| 376 | 20231025 | 124900 | 5670227480 | 3505 | 3500 | 3520 | 3485 | 1345 |
| 377 | 20231025 | 124800 | 5665522005 | 3500 | 3520 | 3520 | 3490 | 7067 |
| 378 | 20231025 | 124700 | 5640787910 | 3510 | 3525 | 3525 | 3510 | 2136 |
| 379 | 20231025 | 124600 | 5633290520 | 3525 | 3510 | 3525 | 3505 | 3894 |
| 380 | 20231025 | 124500 | 5619604330 | 3510 | 3490 | 3510 | 3480 | 9078 |
| 381 | 20231025 | 124400 | 5587881910 | 3490 | 3480 | 3490 | 3480 | 1690 |
| 382 | 20231025 | 124300 | 5581991715 | 3495 | 3490 | 3495 | 3475 | 4161 |
| 383 | 20231025 | 124200 | 5567509880 | 3490 | 3495 | 3500 | 3470 | 7964 |
| 384 | 20231025 | 124100 | 5539746480 | 3490 | 3500 | 3510 | 3490 | 5202 |
| 385 | 20231025 | 124000 | 5521520025 | 3500 | 3480 | 3500 | 3480 | 14119 |
| 386 | 20231025 | 123900 | 5472188330 | 3480 | 3470 | 3480 | 3455 | 2701 |
| 387 | 20231025 | 123800 | 5462810150 | 3470 | 3450 | 3475 | 3440 | 8176 |
| 388 | 20231025 | 123700 | 5434555195 | 3455 | 3445 | 3470 | 3430 | 11435 |
| 389 | 20231025 | 123600 | 5395082320 | 3420 | 3500 | 3505 | 3390 | 60419 |
| 390 | 20231025 | 123500 | 5187077940 | 3500 | 3510 | 3515 | 3500 | 7141 |
| 391 | 20231025 | 123400 | 5162065315 | 3525 | 3520 | 3530 | 3500 | 16776 |
| 392 | 20231025 | 123300 | 5103183160 | 3525 | 3535 | 3540 | 3525 | 3927 |
| 393 | 20231025 | 123200 | 5089327675 | 3540 | 3540 | 3540 | 3535 | 1380 |
| 394 | 20231025 | 123100 | 5084449250 | 3540 | 3540 | 3545 | 3535 | 525 |
| 395 | 20231025 | 123000 | 5082590990 | 3545 | 3550 | 3550 | 3540 | 194 |
| 396 | 20231025 | 122900 | 5081903500 | 3555 | 3555 | 3560 | 3550 | 351 |
| 397 | 20231025 | 122800 | 5080657285 | 3560 | 3550 | 3560 | 3550 | 1518 |
| 398 | 20231025 | 122700 | 5075264780 | 3550 | 3550 | 3550 | 3540 | 3353 |
| 399 | 20231025 | 122600 | 5063363240 | 3550 | 3540 | 3550 | 3535 | 11466 |
| 400 | 20231025 | 122500 | 5022689475 | 3540 | 3535 | 3540 | 3530 | 1297 |
| 401 | 20231025 | 122400 | 5018105520 | 3535 | 3535 | 3535 | 3525 | 2610 |
| 402 | 20231025 | 122300 | 5008891890 | 3535 | 3535 | 3540 | 3530 | 2126 |
| 403 | 20231025 | 122200 | 5001373460 | 3540 | 3545 | 3545 | 3535 | 235 |
| 404 | 20231025 | 122100 | 5000542035 | 3545 | 3550 | 3550 | 3540 | 1532 |
| 405 | 20231025 | 122000 | 4995117375 | 3550 | 3550 | 3550 | 3550 | 288 |
| 406 | 20231025 | 121900 | 4994094975 | 3550 | 3550 | 3550 | 3545 | 404 |
| 407 | 20231025 | 121800 | 4992662405 | 3550 | 3545 | 3550 | 3540 | 774 |
| 408 | 20231025 | 121700 | 4989917655 | 3545 | 3540 | 3550 | 3540 | 3680 |
| 409 | 20231025 | 121600 | 4976879945 | 3540 | 3540 | 3545 | 3530 | 3110 |
| 410 | 20231025 | 121500 | 4965884045 | 3545 | 3545 | 3545 | 3535 | 1481 |
| 411 | 20231025 | 121400 | 4960644585 | 3540 | 3565 | 3565 | 3540 | 1095 |
| 412 | 20231025 | 121300 | 4956759620 | 3565 | 3570 | 3570 | 3550 | 62 |
| 413 | 20231025 | 121200 | 4956538920 | 3570 | 3580 | 3590 | 3520 | 14276 |
| 414 | 20231025 | 121100 | 4906034070 | 3580 | 3555 | 3580 | 3555 | 632 |
| 415 | 20231025 | 121000 | 4903784840 | 3555 | 3540 | 3560 | 3530 | 10908 |
| 416 | 20231025 | 120900 | 4865166170 | 3540 | 3545 | 3545 | 3535 | 928 |
| 417 | 20231025 | 120800 | 4861879205 | 3545 | 3540 | 3560 | 3535 | 8459 |
| 418 | 20231025 | 120700 | 4831923140 | 3560 | 3565 | 3565 | 3545 | 12974 |
| 419 | 20231025 | 120600 | 4785848545 | 3565 | 3555 | 3565 | 3555 | 1173 |
| 420 | 20231025 | 120500 | 4781676250 | 3555 | 3575 | 3580 | 3555 | 13383 |
| 421 | 20231025 | 120400 | 4733976700 | 3575 | 3575 | 3580 | 3575 | 515 |
| 422 | 20231025 | 120300 | 4732135230 | 3575 | 3575 | 3575 | 3570 | 2433 |
| 423 | 20231025 | 120200 | 4723438650 | 3575 | 3570 | 3575 | 3570 | 1285 |
| 424 | 20231025 | 120100 | 4718849840 | 3575 | 3585 | 3585 | 3575 | 4389 |
| 425 | 20231025 | 120000 | 4703149685 | 3595 | 3595 | 3595 | 3595 | 101 |
| 426 | 20231025 | 115900 | 4702786590 | 3595 | 3590 | 3600 | 3585 | 3241 |
| 427 | 20231025 | 115800 | 4691151985 | 3605 | 3605 | 3605 | 3605 | 100 |
| 428 | 20231025 | 115700 | 4690791485 | 3610 | 3610 | 3610 | 3610 | 113 |
| 429 | 20231025 | 115600 | 4690383555 | 3610 | 3610 | 3610 | 3590 | 135 |
| 430 | 20231025 | 115500 | 4689898825 | 3590 | 3620 | 3620 | 3590 | 5763 |
| 431 | 20231025 | 115400 | 4669178095 | 3620 | 3615 | 3620 | 3600 | 465 |
| 432 | 20231025 | 115300 | 4667501995 | 3625 | 3625 | 3625 | 3625 | 55 |
| 433 | 20231025 | 115200 | 4667302620 | 3620 | 3615 | 3620 | 3615 | 238 |
| 434 | 20231025 | 115100 | 4666441555 | 3620 | 3620 | 3620 | 3620 | 62 |
| 435 | 20231025 | 115000 | 4666217115 | 3620 | 3615 | 3620 | 3615 | 944 |
| 436 | 20231025 | 114900 | 4662802800 | 3610 | 3605 | 3610 | 3605 | 26 |
| 437 | 20231025 | 114800 | 4662708950 | 3610 | 3615 | 3615 | 3605 | 548 |
| 438 | 20231025 | 114700 | 4660729320 | 3615 | 3605 | 3615 | 3600 | 2415 |
| 439 | 20231025 | 114600 | 4652028335 | 3605 | 3605 | 3605 | 3600 | 3804 |
| 440 | 20231025 | 114500 | 4638322350 | 3615 | 3615 | 3615 | 3605 | 25 |
| 441 | 20231025 | 114400 | 4638232195 | 3620 | 3615 | 3620 | 3605 | 463 |
| 442 | 20231025 | 114300 | 4636559695 | 3630 | 3615 | 3630 | 3615 | 32 |
| 443 | 20231025 | 114200 | 4636443985 | 3615 | 3625 | 3625 | 3615 | 11430 |
| 444 | 20231025 | 114100 | 4595032400 | 3635 | 3635 | 3635 | 3635 | 259 |
| 445 | 20231025 | 114000 | 4594090935 | 3635 | 3625 | 3635 | 3625 | 248 |
| 446 | 20231025 | 113900 | 4593191215 | 3625 | 3635 | 3635 | 3625 | 56 |
| 447 | 20231025 | 113800 | 4592988205 | 3635 | 3635 | 3635 | 3635 | 3 |
| 448 | 20231025 | 113700 | 4592977300 | 3630 | 3630 | 3630 | 3630 | 219 |
| 449 | 20231025 | 113600 | 4592182330 | 3630 | 3640 | 3640 | 3630 | 862 |
| 450 | 20231025 | 113500 | 4589053100 | 3635 | 3635 | 3640 | 3635 | 723 |
| 451 | 20231025 | 113400 | 4586424990 | 3640 | 3625 | 3640 | 3625 | 2675 |
| 452 | 20231025 | 113300 | 4576721920 | 3640 | 3640 | 3640 | 3625 | 801 |
| 453 | 20231025 | 113200 | 4573810525 | 3645 | 3640 | 3645 | 3640 | 958 |
| 454 | 20231025 | 113100 | 4570323390 | 3645 | 3640 | 3645 | 3625 | 1706 |
| 455 | 20231025 | 113000 | 4564116275 | 3640 | 3635 | 3640 | 3625 | 1295 |
| 456 | 20231025 | 112900 | 4559408075 | 3635 | 3630 | 3635 | 3630 | 782 |
| 457 | 20231025 | 112800 | 4556568350 | 3635 | 3635 | 3640 | 3635 | 2116 |
| 458 | 20231025 | 112700 | 4548874185 | 3635 | 3630 | 3635 | 3625 | 1369 |
| 459 | 20231025 | 112600 | 4543904570 | 3630 | 3620 | 3630 | 3620 | 3562 |
| 460 | 20231025 | 112500 | 4530981875 | 3625 | 3625 | 3630 | 3620 | 1425 |
| 461 | 20231025 | 112400 | 4525821115 | 3630 | 3620 | 3630 | 3605 | 7196 |
| 462 | 20231025 | 112300 | 4499784665 | 3625 | 3630 | 3630 | 3620 | 738 |
| 463 | 20231025 | 112200 | 4497109040 | 3620 | 3615 | 3630 | 3615 | 1263 |
| 464 | 20231025 | 112100 | 4492533460 | 3615 | 3610 | 3615 | 3610 | 2592 |
| 465 | 20231025 | 112000 | 4483170700 | 3610 | 3610 | 3610 | 3610 | 3 |
| 466 | 20231025 | 111900 | 4483159870 | 3615 | 3610 | 3615 | 3610 | 305 |
| 467 | 20231025 | 111800 | 4482058805 | 3605 | 3615 | 3615 | 3605 | 574 |
| 468 | 20231025 | 111700 | 4479989055 | 3615 | 3610 | 3615 | 3610 | 834 |
| 469 | 20231025 | 111600 | 4476978295 | 3615 | 3615 | 3615 | 3615 | 1092 |
| 470 | 20231025 | 111500 | 4473030715 | 3615 | 3595 | 3615 | 3595 | 3440 |
| 471 | 20231025 | 111400 | 4460636960 | 3600 | 3600 | 3600 | 3600 | 205 |
| 472 | 20231025 | 111300 | 4459898960 | 3600 | 3585 | 3600 | 3585 | 565 |
| 473 | 20231025 | 111200 | 4457870605 | 3590 | 3590 | 3590 | 3585 | 248 |
| 474 | 20231025 | 111100 | 4456980290 | 3600 | 3600 | 3600 | 3600 | 638 |
| 475 | 20231025 | 111000 | 4454683490 | 3600 | 3595 | 3600 | 3590 | 635 |
| 476 | 20231025 | 110900 | 4452402310 | 3595 | 3595 | 3595 | 3595 | 142 |
| 477 | 20231025 | 110800 | 4451891820 | 3595 | 3595 | 3595 | 3595 | 455 |
| 478 | 20231025 | 110700 | 4450256095 | 3595 | 3585 | 3595 | 3585 | 1056 |
| 479 | 20231025 | 110600 | 4446465670 | 3590 | 3590 | 3595 | 3585 | 25 |
| 480 | 20231025 | 110500 | 4446376020 | 3595 | 3590 | 3595 | 3590 | 425 |
| 481 | 20231025 | 110400 | 4444848890 | 3600 | 3600 | 3600 | 3600 | 0 |
| 482 | 20231025 | 110300 | 4444848890 | 3600 | 3585 | 3600 | 3585 | 1614 |
| 483 | 20231025 | 110200 | 4439046100 | 3585 | 3585 | 3585 | 3580 | 410 |
| 484 | 20231025 | 110100 | 4437576510 | 3595 | 3595 | 3600 | 3585 | 1466 |
| 485 | 20231025 | 110000 | 4432314180 | 3595 | 3590 | 3595 | 3590 | 238 |
| 486 | 20231025 | 105900 | 4431459750 | 3590 | 3590 | 3590 | 3585 | 526 |
| 487 | 20231025 | 105800 | 4429573490 | 3590 | 3585 | 3590 | 3570 | 2657 |
| 488 | 20231025 | 105700 | 4420063120 | 3590 | 3580 | 3590 | 3580 | 538 |
| 489 | 20231025 | 105600 | 4418133725 | 3585 | 3580 | 3585 | 3570 | 1003 |
| 490 | 20231025 | 105500 | 4414547295 | 3580 | 3570 | 3585 | 3570 | 4166 |
| 491 | 20231025 | 105400 | 4399671790 | 3570 | 3590 | 3590 | 3560 | 6907 |
| 492 | 20231025 | 105300 | 4375015015 | 3585 | 3585 | 3585 | 3575 | 2487 |
| 493 | 20231025 | 105200 | 4366104510 | 3585 | 3580 | 3585 | 3580 | 876 |
| 494 | 20231025 | 105100 | 4362967350 | 3585 | 3585 | 3590 | 3580 | 948 |
| 495 | 20231025 | 105000 | 4359570285 | 3585 | 3585 | 3590 | 3580 | 453 |
| 496 | 20231025 | 104900 | 4357946280 | 3590 | 3590 | 3590 | 3585 | 1249 |
| 497 | 20231025 | 104800 | 4353466190 | 3590 | 3610 | 3610 | 3585 | 496 |
| 498 | 20231025 | 104700 | 4351684410 | 3610 | 3595 | 3610 | 3580 | 1237 |
| 499 | 20231025 | 104600 | 4347245705 | 3590 | 3580 | 3590 | 3575 | 1816 |
| 500 | 20231025 | 104500 | 4340740045 | 3585 | 3580 | 3585 | 3575 | 1389 |
| 501 | 20231025 | 104400 | 4335771000 | 3585 | 3575 | 3585 | 3570 | 2092 |
| 502 | 20231025 | 104300 | 4328295235 | 3585 | 3585 | 3585 | 3570 | 3874 |
| 503 | 20231025 | 104200 | 4314430150 | 3585 | 3595 | 3600 | 3580 | 4563 |
| 504 | 20231025 | 104100 | 4298058110 | 3595 | 3600 | 3600 | 3595 | 1867 |
| 505 | 20231025 | 104000 | 4291345770 | 3600 | 3600 | 3600 | 3595 | 1560 |
| 506 | 20231025 | 103900 | 4285729780 | 3600 | 3595 | 3610 | 3590 | 3784 |
| 507 | 20231025 | 103800 | 4272125865 | 3595 | 3605 | 3615 | 3595 | 2571 |
| 508 | 20231025 | 103700 | 4262871450 | 3615 | 3620 | 3620 | 3610 | 371 |
| 509 | 20231025 | 103600 | 4261528585 | 3620 | 3625 | 3625 | 3620 | 13 |
| 510 | 20231025 | 103500 | 4261481485 | 3620 | 3615 | 3620 | 3600 | 2756 |
| 511 | 20231025 | 103400 | 4251537100 | 3615 | 3620 | 3630 | 3605 | 4067 |
| 512 | 20231025 | 103300 | 4236837850 | 3630 | 3625 | 3635 | 3615 | 2373 |
| 513 | 20231025 | 103200 | 4228237775 | 3635 | 3630 | 3635 | 3630 | 3361 |
| 514 | 20231025 | 103100 | 4216027385 | 3625 | 3625 | 3635 | 3620 | 6921 |
| 515 | 20231025 | 103000 | 4190935340 | 3625 | 3625 | 3625 | 3615 | 2885 |
| 516 | 20231025 | 102900 | 4180499095 | 3625 | 3615 | 3625 | 3615 | 1002 |
| 517 | 20231025 | 102800 | 4176873760 | 3620 | 3610 | 3620 | 3605 | 1089 |
| 518 | 20231025 | 102700 | 4172946470 | 3610 | 3610 | 3620 | 3605 | 841 |
| 519 | 20231025 | 102600 | 4169910485 | 3610 | 3625 | 3625 | 3605 | 2041 |
| 520 | 20231025 | 102500 | 4162528810 | 3625 | 3620 | 3625 | 3620 | 3330 |
| 521 | 20231025 | 102400 | 4150471115 | 3620 | 3615 | 3620 | 3610 | 3008 |
| 522 | 20231025 | 102300 | 4139610560 | 3615 | 3615 | 3620 | 3615 | 1380 |
| 523 | 20231025 | 102200 | 4134621690 | 3620 | 3620 | 3620 | 3620 | 778 |
| 524 | 20231025 | 102100 | 4131805330 | 3615 | 3615 | 3625 | 3615 | 762 |
| 525 | 20231025 | 102000 | 4129044520 | 3625 | 3625 | 3630 | 3615 | 1383 |
| 526 | 20231025 | 101900 | 4124030630 | 3630 | 3625 | 3630 | 3610 | 2948 |
| 527 | 20231025 | 101800 | 4113344465 | 3620 | 3620 | 3635 | 3615 | 5655 |
| 528 | 20231025 | 101700 | 4092824570 | 3625 | 3610 | 3625 | 3605 | 8207 |
| 529 | 20231025 | 101600 | 4063172785 | 3610 | 3590 | 3610 | 3590 | 11694 |
| 530 | 20231025 | 101500 | 4021071825 | 3595 | 3595 | 3595 | 3590 | 3766 |
| 531 | 20231025 | 101400 | 4007546805 | 3595 | 3585 | 3595 | 3575 | 1638 |
| 532 | 20231025 | 101300 | 4001668705 | 3595 | 3585 | 3595 | 3570 | 1268 |
| 533 | 20231025 | 101200 | 3997122240 | 3585 | 3585 | 3590 | 3570 | 2149 |
| 534 | 20231025 | 101100 | 3989429035 | 3585 | 3600 | 3600 | 3585 | 2982 |
| 535 | 20231025 | 101000 | 3978722610 | 3600 | 3565 | 3600 | 3560 | 13934 |
| 536 | 20231025 | 100900 | 3928925380 | 3570 | 3575 | 3575 | 3550 | 3950 |
| 537 | 20231025 | 100800 | 3914871070 | 3575 | 3575 | 3585 | 3570 | 4389 |
| 538 | 20231025 | 100700 | 3899167620 | 3575 | 3555 | 3580 | 3545 | 15829 |
| 539 | 20231025 | 100600 | 3842816660 | 3555 | 3575 | 3575 | 3545 | 14912 |
| 540 | 20231025 | 100500 | 3789776625 | 3575 | 3565 | 3580 | 3560 | 15834 |
| 541 | 20231025 | 100400 | 3733326975 | 3565 | 3580 | 3585 | 3560 | 18669 |
| 542 | 20231025 | 100300 | 3666714130 | 3580 | 3605 | 3610 | 3580 | 30801 |
| 543 | 20231025 | 100200 | 3555875010 | 3610 | 3620 | 3625 | 3610 | 13242 |
| 544 | 20231025 | 100100 | 3507987670 | 3620 | 3625 | 3625 | 3620 | 808 |
| 545 | 20231025 | 100000 | 3505059720 | 3625 | 3625 | 3630 | 3620 | 1914 |
| 546 | 20231025 | 095900 | 3498126475 | 3630 | 3640 | 3640 | 3630 | 4674 |
| 547 | 20231025 | 095800 | 3481145335 | 3640 | 3630 | 3640 | 3630 | 2624 |
| 548 | 20231025 | 095700 | 3471608090 | 3630 | 3615 | 3630 | 3615 | 1973 |
| 549 | 20231025 | 095600 | 3464465770 | 3620 | 3615 | 3620 | 3615 | 6859 |
| 550 | 20231025 | 095500 | 3439666300 | 3620 | 3635 | 3635 | 3620 | 4907 |
| 551 | 20231025 | 095400 | 3421890990 | 3635 | 3620 | 3635 | 3620 | 961 |
| 552 | 20231025 | 095300 | 3418404980 | 3620 | 3620 | 3625 | 3615 | 2256 |
| 553 | 20231025 | 095200 | 3410237870 | 3620 | 3625 | 3630 | 3620 | 7482 |
| 554 | 20231025 | 095100 | 3383127210 | 3625 | 3635 | 3635 | 3625 | 3066 |
| 555 | 20231025 | 095000 | 3371996650 | 3635 | 3655 | 3660 | 3630 | 6642 |
| 556 | 20231025 | 094900 | 3347805410 | 3655 | 3655 | 3660 | 3650 | 666 |
| 557 | 20231025 | 094800 | 3345371230 | 3660 | 3655 | 3660 | 3650 | 3802 |
| 558 | 20231025 | 094700 | 3331481755 | 3660 | 3655 | 3660 | 3650 | 1259 |
| 559 | 20231025 | 094600 | 3326882495 | 3665 | 3660 | 3670 | 3660 | 2230 |
| 560 | 20231025 | 094500 | 3318715085 | 3660 | 3675 | 3675 | 3660 | 5103 |
| 561 | 20231025 | 094400 | 3300011080 | 3660 | 3680 | 3685 | 3655 | 9620 |
| 562 | 20231025 | 094300 | 3264760055 | 3680 | 3660 | 3680 | 3650 | 4229 |
| 563 | 20231025 | 094200 | 3249241800 | 3645 | 3670 | 3670 | 3645 | 224 |
| 564 | 20231025 | 094100 | 3248424005 | 3675 | 3665 | 3675 | 3640 | 7464 |
| 565 | 20231025 | 094000 | 3221079690 | 3660 | 3630 | 3670 | 3630 | 7658 |
| 566 | 20231025 | 093900 | 3193138285 | 3635 | 3620 | 3635 | 3620 | 5124 |
| 567 | 20231025 | 093800 | 3174563860 | 3620 | 3620 | 3620 | 3615 | 2323 |
| 568 | 20231025 | 093700 | 3166161225 | 3620 | 3630 | 3630 | 3620 | 3504 |
| 569 | 20231025 | 093600 | 3153463970 | 3625 | 3615 | 3630 | 3615 | 2794 |
| 570 | 20231025 | 093500 | 3143340160 | 3630 | 3610 | 3630 | 3610 | 870 |
| 571 | 20231025 | 093400 | 3140191970 | 3605 | 3610 | 3620 | 3600 | 6252 |
| 572 | 20231025 | 093300 | 3117633510 | 3605 | 3610 | 3630 | 3600 | 9869 |
| 573 | 20231025 | 093200 | 3082054325 | 3610 | 3635 | 3640 | 3610 | 23194 |
| 574 | 20231025 | 093100 | 2998111115 | 3640 | 3650 | 3650 | 3630 | 11278 |
| 575 | 20231025 | 093000 | 2957065785 | 3640 | 3660 | 3660 | 3640 | 9861 |
| 576 | 20231025 | 092900 | 2921100530 | 3660 | 3670 | 3670 | 3650 | 807 |
| 577 | 20231025 | 092800 | 2918150815 | 3650 | 3640 | 3655 | 3640 | 7824 |
| 578 | 20231025 | 092700 | 2889573560 | 3645 | 3655 | 3655 | 3645 | 5808 |
| 579 | 20231025 | 092600 | 2868388950 | 3650 | 3670 | 3680 | 3650 | 10179 |
| 580 | 20231025 | 092500 | 2831132085 | 3655 | 3670 | 3690 | 3650 | 18100 |
| 581 | 20231025 | 092400 | 2764646365 | 3680 | 3650 | 3680 | 3645 | 4393 |
| 582 | 20231025 | 092300 | 2748568340 | 3655 | 3655 | 3660 | 3645 | 7828 |
| 583 | 20231025 | 092200 | 2719976170 | 3650 | 3650 | 3655 | 3645 | 6058 |
| 584 | 20231025 | 092100 | 2697880185 | 3650 | 3645 | 3670 | 3640 | 5246 |
| 585 | 20231025 | 092000 | 2678728380 | 3650 | 3640 | 3660 | 3630 | 5144 |
| 586 | 20231025 | 091900 | 2659991690 | 3640 | 3610 | 3650 | 3610 | 5218 |
| 587 | 20231025 | 091800 | 2641059765 | 3630 | 3635 | 3635 | 3600 | 28410 |
| 588 | 20231025 | 091700 | 2538321545 | 3630 | 3670 | 3680 | 3630 | 38185 |
| 589 | 20231025 | 091600 | 2398980280 | 3670 | 3700 | 3710 | 3670 | 9007 |
| 590 | 20231025 | 091500 | 2365745370 | 3710 | 3670 | 3710 | 3665 | 9746 |
| 591 | 20231025 | 091400 | 2329844250 | 3675 | 3680 | 3690 | 3665 | 10246 |
| 592 | 20231025 | 091300 | 2292144100 | 3690 | 3730 | 3730 | 3690 | 18966 |
| 593 | 20231025 | 091200 | 2221874350 | 3730 | 3735 | 3740 | 3710 | 19680 |
| 594 | 20231025 | 091100 | 2148430760 | 3740 | 3705 | 3740 | 3695 | 10086 |
| 595 | 20231025 | 091000 | 2110840435 | 3705 | 3665 | 3710 | 3660 | 13493 |
| 596 | 20231025 | 090900 | 2061152710 | 3665 | 3705 | 3710 | 3660 | 20921 |
| 597 | 20231025 | 090800 | 1983993685 | 3700 | 3710 | 3720 | 3700 | 13245 |
| 598 | 20231025 | 090700 | 1934875430 | 3710 | 3670 | 3740 | 3660 | 25149 |
| 599 | 20231025 | 090600 | 1841841050 | 3670 | 3745 | 3750 | 3650 | 70682 |
| 600 | 20231025 | 090500 | 1579713640 | 3740 | 3780 | 3800 | 3740 | 45440 |
| 601 | 20231025 | 090400 | 1408535400 | 3780 | 3790 | 3790 | 3735 | 42300 |
| 602 | 20231025 | 090300 | 1249171250 | 3790 | 3770 | 3840 | 3760 | 81635 |
| 603 | 20231025 | 090200 | 938064405 | 3770 | 3735 | 3770 | 3720 | 42592 |
| 604 | 20231025 | 090100 | 778705575 | 3720 | 3845 | 3865 | 3700 | 82363 |
| 605 | 20231025 | 090000 | 467131555 | 3845 | 3690 | 3870 | 3670 | 124856 |