30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 190400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 3372 |
| 3 | 20231025 | 190300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20231025 | 190200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20231025 | 190100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20231025 | 190000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20231025 | 185900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20231025 | 185800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20231025 | 185700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20231025 | 185600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20231025 | 185500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20231025 | 185400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20231025 | 185300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20231025 | 185200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20231025 | 185100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20231025 | 185000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20231025 | 184900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20231025 | 184800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20231025 | 184700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20231025 | 184600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20231025 | 184500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20231025 | 184400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20231025 | 184300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20231025 | 184200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20231025 | 184100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20231025 | 184000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20231025 | 183900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20231025 | 183800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20231025 | 183700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20231025 | 183600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20231025 | 183500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20231025 | 183400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 3372 |
| 33 | 20231025 | 183300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20231025 | 183200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20231025 | 183100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20231025 | 183000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20231025 | 182900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20231025 | 182800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20231025 | 182700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20231025 | 182600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20231025 | 182500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20231025 | 182400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20231025 | 182300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20231025 | 182200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20231025 | 182100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20231025 | 182000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20231025 | 181900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20231025 | 181800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20231025 | 181700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20231025 | 181600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20231025 | 181500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20231025 | 181400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20231025 | 181300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20231025 | 181200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20231025 | 181100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20231025 | 181000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20231025 | 180900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20231025 | 180800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20231025 | 180700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20231025 | 180600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20231025 | 180500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20231025 | 180400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 3372 |
| 63 | 20231025 | 180300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20231025 | 180200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20231025 | 180100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20231025 | 180000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20231025 | 175900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20231025 | 175800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20231025 | 175700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20231025 | 175600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20231025 | 175500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20231025 | 175400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20231025 | 175300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20231025 | 175200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20231025 | 175100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20231025 | 175000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20231025 | 174900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20231025 | 174800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20231025 | 174700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20231025 | 174600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20231025 | 174500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20231025 | 174400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20231025 | 174300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20231025 | 174200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20231025 | 174100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20231025 | 174000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20231025 | 173900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20231025 | 173800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20231025 | 173700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20231025 | 173600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20231025 | 173500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20231025 | 173400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 3372 |
| 93 | 20231025 | 173300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20231025 | 173200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20231025 | 173100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20231025 | 173000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20231025 | 172900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20231025 | 172800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20231025 | 172700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20231025 | 172600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20231025 | 172500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20231025 | 172400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20231025 | 172300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20231025 | 172200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20231025 | 172100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20231025 | 172000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20231025 | 171900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20231025 | 171800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20231025 | 171700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20231025 | 171600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20231025 | 171500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20231025 | 171400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20231025 | 171300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20231025 | 171200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20231025 | 171100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20231025 | 171000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20231025 | 170900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20231025 | 170800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20231025 | 170700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20231025 | 170600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20231025 | 170500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20231025 | 170400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 3372 |
| 123 | 20231025 | 170300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20231025 | 170200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20231025 | 170100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20231025 | 170000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20231025 | 165900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20231025 | 165800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20231025 | 165700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20231025 | 165600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20231025 | 165500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20231025 | 165400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20231025 | 165300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20231025 | 165200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20231025 | 165100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20231025 | 165000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20231025 | 164900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20231025 | 164800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20231025 | 164700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20231025 | 164600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20231025 | 164500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20231025 | 164400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20231025 | 164300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20231025 | 164200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20231025 | 164100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20231025 | 164000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20231025 | 163900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20231025 | 163800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20231025 | 163700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20231025 | 163600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20231025 | 163500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20231025 | 163400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 3372 |
| 153 | 20231025 | 163300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20231025 | 163200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20231025 | 163100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20231025 | 163000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20231025 | 162900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20231025 | 162800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20231025 | 162700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20231025 | 162600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20231025 | 162500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20231025 | 162400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20231025 | 162300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20231025 | 162200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20231025 | 162100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20231025 | 162000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20231025 | 161900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20231025 | 161800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20231025 | 161700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20231025 | 161600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20231025 | 161500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20231025 | 161400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20231025 | 161300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20231025 | 161200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20231025 | 161100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20231025 | 161000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20231025 | 160900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20231025 | 160800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20231025 | 160700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20231025 | 160600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20231025 | 160500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20231025 | 160400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 3372 |
| 183 | 20231025 | 160300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20231025 | 160200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20231025 | 160100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20231025 | 160000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20231025 | 155900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20231025 | 155800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20231025 | 155700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20231025 | 155600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20231025 | 155500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20231025 | 155400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20231025 | 155300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20231025 | 155200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20231025 | 155100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20231025 | 155000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20231025 | 154900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20231025 | 154800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20231025 | 154700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20231025 | 154600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20231025 | 154500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20231025 | 154400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20231025 | 154300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20231025 | 154200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 205 | 20231025 | 154100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20231025 | 154000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20231025 | 153900 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 208 | 20231025 | 153800 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 209 | 20231025 | 153700 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 210 | 20231025 | 153600 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 211 | 20231025 | 153500 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 212 | 20231025 | 153400 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 3372 |
| 213 | 20231025 | 153300 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 214 | 20231025 | 153200 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 215 | 20231025 | 153100 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 216 | 20231025 | 153000 | 1956542575 | 3750 | 3750 | 3750 | 3750 | 3372 |
| 217 | 20231025 | 152900 | 1943897575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 218 | 20231025 | 152800 | 1943897575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 219 | 20231025 | 152700 | 1943897575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 220 | 20231025 | 152600 | 1943897575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 221 | 20231025 | 152500 | 1943897575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 222 | 20231025 | 152400 | 1943897575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 223 | 20231025 | 152300 | 1943897575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 224 | 20231025 | 152200 | 1943897575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 225 | 20231025 | 152100 | 1943897575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 226 | 20231025 | 152000 | 1943897575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 227 | 20231025 | 151900 | 1943897575 | 3755 | 3750 | 3755 | 3735 | 7949 |
| 228 | 20231025 | 151800 | 1914160415 | 3750 | 3755 | 3755 | 3750 | 1381 |
| 229 | 20231025 | 151700 | 1908980160 | 3755 | 3750 | 3755 | 3750 | 1228 |
| 230 | 20231025 | 151600 | 1904375005 | 3750 | 3750 | 3750 | 3750 | 286 |
| 231 | 20231025 | 151500 | 1903302505 | 3750 | 3755 | 3755 | 3750 | 1204 |
| 232 | 20231025 | 151400 | 1898787395 | 3755 | 3755 | 3755 | 3755 | 15 |
| 233 | 20231025 | 151300 | 1898731070 | 3755 | 3750 | 3755 | 3750 | 6 |
| 234 | 20231025 | 151200 | 1898708545 | 3760 | 3760 | 3760 | 3760 | 1 |
| 235 | 20231025 | 151100 | 1898704785 | 3740 | 3745 | 3745 | 3740 | 1472 |
| 236 | 20231025 | 151000 | 1893193210 | 3740 | 3740 | 3740 | 3740 | 773 |
| 237 | 20231025 | 150900 | 1890302190 | 3740 | 3750 | 3750 | 3740 | 1866 |
| 238 | 20231025 | 150800 | 1883321690 | 3745 | 3760 | 3760 | 3745 | 1288 |
| 239 | 20231025 | 150700 | 1878490470 | 3750 | 3760 | 3760 | 3750 | 699 |
| 240 | 20231025 | 150600 | 1875863430 | 3760 | 3795 | 3795 | 3740 | 8044 |
| 241 | 20231025 | 150500 | 1845696185 | 3795 | 3765 | 3805 | 3765 | 6165 |
| 242 | 20231025 | 150400 | 1822369305 | 3765 | 3760 | 3765 | 3760 | 703 |
| 243 | 20231025 | 150300 | 1819723750 | 3765 | 3765 | 3765 | 3765 | 0 |
| 244 | 20231025 | 150200 | 1819723750 | 3765 | 3765 | 3765 | 3750 | 3274 |
| 245 | 20231025 | 150100 | 1807436890 | 3760 | 3760 | 3765 | 3760 | 215 |
| 246 | 20231025 | 150000 | 1806628485 | 3765 | 3760 | 3765 | 3760 | 2905 |
| 247 | 20231025 | 145900 | 1795705680 | 3765 | 3765 | 3765 | 3760 | 190 |
| 248 | 20231025 | 145800 | 1794990770 | 3760 | 3760 | 3765 | 3760 | 646 |
| 249 | 20231025 | 145700 | 1792560565 | 3765 | 3765 | 3765 | 3760 | 325 |
| 250 | 20231025 | 145600 | 1791338390 | 3765 | 3765 | 3765 | 3765 | 59 |
| 251 | 20231025 | 145500 | 1791116255 | 3765 | 3765 | 3765 | 3765 | 3 |
| 252 | 20231025 | 145400 | 1791104960 | 3765 | 3765 | 3765 | 3765 | 999 |
| 253 | 20231025 | 145300 | 1787343725 | 3775 | 3775 | 3775 | 3775 | 0 |
| 254 | 20231025 | 145200 | 1787343725 | 3775 | 3765 | 3775 | 3765 | 552 |
| 255 | 20231025 | 145100 | 1785265395 | 3775 | 3775 | 3775 | 3775 | 0 |
| 256 | 20231025 | 145000 | 1785265395 | 3775 | 3770 | 3775 | 3770 | 343 |
| 257 | 20231025 | 144900 | 1783972270 | 3770 | 3765 | 3770 | 3765 | 303 |
| 258 | 20231025 | 144800 | 1782830665 | 3770 | 3770 | 3770 | 3765 | 189 |
| 259 | 20231025 | 144700 | 1782118600 | 3770 | 3770 | 3770 | 3770 | 0 |
| 260 | 20231025 | 144600 | 1782118600 | 3770 | 3765 | 3770 | 3760 | 96 |
| 261 | 20231025 | 144500 | 1781757150 | 3760 | 3760 | 3770 | 3760 | 705 |
| 262 | 20231025 | 144400 | 1779106000 | 3770 | 3770 | 3770 | 3770 | 5 |
| 263 | 20231025 | 144300 | 1779087150 | 3770 | 3775 | 3775 | 3765 | 943 |
| 264 | 20231025 | 144200 | 1775536720 | 3765 | 3765 | 3765 | 3765 | 54 |
| 265 | 20231025 | 144100 | 1775333410 | 3775 | 3765 | 3775 | 3765 | 237 |
| 266 | 20231025 | 144000 | 1774438755 | 3775 | 3775 | 3775 | 3775 | 50 |
| 267 | 20231025 | 143900 | 1774250005 | 3775 | 3775 | 3775 | 3765 | 52 |
| 268 | 20231025 | 143800 | 1774054170 | 3775 | 3765 | 3775 | 3765 | 443 |
| 269 | 20231025 | 143700 | 1772386165 | 3770 | 3770 | 3770 | 3770 | 53 |
| 270 | 20231025 | 143600 | 1772186355 | 3770 | 3770 | 3770 | 3770 | 305 |
| 271 | 20231025 | 143500 | 1771036505 | 3775 | 3765 | 3775 | 3760 | 2585 |
| 272 | 20231025 | 143400 | 1761297095 | 3760 | 3765 | 3765 | 3760 | 378 |
| 273 | 20231025 | 143300 | 1759875180 | 3770 | 3765 | 3770 | 3765 | 1050 |
| 274 | 20231025 | 143200 | 1755921915 | 3770 | 3770 | 3770 | 3770 | 0 |
| 275 | 20231025 | 143100 | 1755921915 | 3770 | 3775 | 3775 | 3770 | 18 |
| 276 | 20231025 | 143000 | 1755853980 | 3775 | 3765 | 3775 | 3765 | 1542 |
| 277 | 20231025 | 142900 | 1750048250 | 3770 | 3770 | 3770 | 3765 | 353 |
| 278 | 20231025 | 142800 | 1748717680 | 3765 | 3765 | 3775 | 3765 | 1374 |
| 279 | 20231025 | 142700 | 1743544540 | 3765 | 3770 | 3770 | 3765 | 235 |
| 280 | 20231025 | 142600 | 1742658980 | 3770 | 3770 | 3770 | 3765 | 56 |
| 281 | 20231025 | 142500 | 1742448090 | 3775 | 3775 | 3775 | 3775 | 7 |
| 282 | 20231025 | 142400 | 1742421665 | 3775 | 3775 | 3775 | 3770 | 27 |
| 283 | 20231025 | 142300 | 1742319745 | 3765 | 3780 | 3780 | 3765 | 5859 |
| 284 | 20231025 | 142200 | 1720224615 | 3780 | 3780 | 3780 | 3780 | 2 |
| 285 | 20231025 | 142100 | 1720217055 | 3785 | 3785 | 3785 | 3785 | 30 |
| 286 | 20231025 | 142000 | 1720103505 | 3785 | 3785 | 3790 | 3780 | 122 |
| 287 | 20231025 | 141900 | 1719642020 | 3785 | 3785 | 3785 | 3785 | 3 |
| 288 | 20231025 | 141800 | 1719630665 | 3785 | 3790 | 3790 | 3775 | 752 |
| 289 | 20231025 | 141700 | 1716789535 | 3785 | 3785 | 3790 | 3785 | 102 |
| 290 | 20231025 | 141600 | 1716403440 | 3785 | 3785 | 3790 | 3785 | 968 |
| 291 | 20231025 | 141500 | 1712739430 | 3785 | 3785 | 3785 | 3785 | 2 |
| 292 | 20231025 | 141400 | 1712731860 | 3775 | 3785 | 3785 | 3775 | 503 |
| 293 | 20231025 | 141300 | 1710833005 | 3775 | 3785 | 3785 | 3775 | 49 |
| 294 | 20231025 | 141200 | 1710648000 | 3775 | 3780 | 3780 | 3775 | 2675 |
| 295 | 20231025 | 141100 | 1700549365 | 3785 | 3785 | 3785 | 3785 | 77 |
| 296 | 20231025 | 141000 | 1700257920 | 3785 | 3785 | 3785 | 3775 | 50 |
| 297 | 20231025 | 140900 | 1700069130 | 3790 | 3780 | 3790 | 3775 | 2918 |
| 298 | 20231025 | 140800 | 1689051145 | 3785 | 3785 | 3785 | 3785 | 400 |
| 299 | 20231025 | 140700 | 1687537145 | 3785 | 3780 | 3785 | 3775 | 634 |
| 300 | 20231025 | 140600 | 1685138850 | 3780 | 3780 | 3780 | 3780 | 780 |
| 301 | 20231025 | 140500 | 1682190450 | 3790 | 3790 | 3790 | 3790 | 0 |
| 302 | 20231025 | 140400 | 1682190450 | 3790 | 3780 | 3790 | 3780 | 572 |
| 303 | 20231025 | 140300 | 1680028280 | 3790 | 3790 | 3790 | 3790 | 0 |
| 304 | 20231025 | 140200 | 1680028280 | 3790 | 3790 | 3790 | 3790 | 10 |
| 305 | 20231025 | 140100 | 1679990380 | 3790 | 3780 | 3790 | 3780 | 47 |
| 306 | 20231025 | 140000 | 1679812710 | 3790 | 3780 | 3790 | 3780 | 2 |
| 307 | 20231025 | 135900 | 1679805140 | 3790 | 3790 | 3790 | 3790 | 3 |
| 308 | 20231025 | 135800 | 1679793770 | 3790 | 3780 | 3790 | 3780 | 48 |
| 309 | 20231025 | 135700 | 1679612310 | 3790 | 3790 | 3790 | 3790 | 606 |
| 310 | 20231025 | 135600 | 1677315570 | 3790 | 3790 | 3790 | 3790 | 151 |
| 311 | 20231025 | 135500 | 1676743280 | 3790 | 3785 | 3790 | 3785 | 14 |
| 312 | 20231025 | 135400 | 1676690275 | 3790 | 3785 | 3790 | 3780 | 175 |
| 313 | 20231025 | 135300 | 1676027935 | 3785 | 3785 | 3785 | 3785 | 100 |
| 314 | 20231025 | 135200 | 1675649435 | 3785 | 3785 | 3785 | 3785 | 10 |
| 315 | 20231025 | 135100 | 1675611585 | 3780 | 3785 | 3785 | 3780 | 50 |
| 316 | 20231025 | 135000 | 1675422565 | 3785 | 3785 | 3785 | 3785 | 2 |
| 317 | 20231025 | 134900 | 1675414995 | 3790 | 3790 | 3790 | 3790 | 0 |
| 318 | 20231025 | 134800 | 1675414995 | 3790 | 3790 | 3790 | 3790 | 1 |
| 319 | 20231025 | 134700 | 1675411205 | 3775 | 3780 | 3780 | 3775 | 1313 |
| 320 | 20231025 | 134600 | 1670454600 | 3780 | 3790 | 3790 | 3780 | 920 |
| 321 | 20231025 | 134500 | 1666976980 | 3780 | 3780 | 3780 | 3780 | 47 |
| 322 | 20231025 | 134400 | 1666799320 | 3790 | 3790 | 3790 | 3790 | 30 |
| 323 | 20231025 | 134300 | 1666685620 | 3790 | 3775 | 3790 | 3775 | 52 |
| 324 | 20231025 | 134200 | 1666489290 | 3790 | 3775 | 3790 | 3775 | 49 |
| 325 | 20231025 | 134100 | 1666304270 | 3790 | 3790 | 3790 | 3780 | 1122 |
| 326 | 20231025 | 134000 | 1662063090 | 3790 | 3780 | 3790 | 3775 | 285 |
| 327 | 20231025 | 133900 | 1660986285 | 3790 | 3780 | 3790 | 3780 | 41 |
| 328 | 20231025 | 133800 | 1660831110 | 3780 | 3790 | 3790 | 3780 | 2174 |
| 329 | 20231025 | 133700 | 1652613140 | 3790 | 3785 | 3790 | 3785 | 472 |
| 330 | 20231025 | 133600 | 1650826610 | 3785 | 3780 | 3785 | 3780 | 75 |
| 331 | 20231025 | 133500 | 1650542750 | 3785 | 3780 | 3785 | 3780 | 317 |
| 332 | 20231025 | 133400 | 1649344475 | 3780 | 3785 | 3790 | 3780 | 187 |
| 333 | 20231025 | 133300 | 1648636775 | 3790 | 3790 | 3790 | 3790 | 17 |
| 334 | 20231025 | 133200 | 1648572345 | 3790 | 3780 | 3790 | 3780 | 629 |
| 335 | 20231025 | 133100 | 1646194495 | 3780 | 3785 | 3785 | 3780 | 249 |
| 336 | 20231025 | 133000 | 1645252740 | 3790 | 3780 | 3790 | 3780 | 440 |
| 337 | 20231025 | 132900 | 1643585240 | 3790 | 3785 | 3790 | 3780 | 741 |
| 338 | 20231025 | 132800 | 1640784200 | 3790 | 3790 | 3790 | 3780 | 396 |
| 339 | 20231025 | 132700 | 1639285025 | 3800 | 3800 | 3800 | 3800 | 0 |
| 340 | 20231025 | 132600 | 1639285025 | 3800 | 3800 | 3800 | 3800 | 0 |
| 341 | 20231025 | 132500 | 1639285025 | 3800 | 3790 | 3800 | 3790 | 313 |
| 342 | 20231025 | 132400 | 1638098725 | 3800 | 3800 | 3800 | 3800 | 2 |
| 343 | 20231025 | 132300 | 1638091125 | 3780 | 3785 | 3800 | 3780 | 564 |
| 344 | 20231025 | 132200 | 1635955890 | 3790 | 3780 | 3800 | 3780 | 127 |
| 345 | 20231025 | 132100 | 1635474790 | 3780 | 3780 | 3780 | 3780 | 160 |
| 346 | 20231025 | 132000 | 1634869990 | 3780 | 3790 | 3790 | 3780 | 143 |
| 347 | 20231025 | 131900 | 1634329190 | 3780 | 3805 | 3805 | 3780 | 2373 |
| 348 | 20231025 | 131800 | 1625338680 | 3785 | 3790 | 3790 | 3785 | 815 |
| 349 | 20231025 | 131700 | 1622253535 | 3790 | 3790 | 3790 | 3790 | 523 |
| 350 | 20231025 | 131600 | 1620271365 | 3805 | 3785 | 3805 | 3785 | 346 |
| 351 | 20231025 | 131500 | 1618955900 | 3785 | 3805 | 3805 | 3785 | 6050 |
| 352 | 20231025 | 131400 | 1596022055 | 3805 | 3800 | 3805 | 3790 | 3268 |
| 353 | 20231025 | 131300 | 1583613035 | 3805 | 3795 | 3805 | 3795 | 1426 |
| 354 | 20231025 | 131200 | 1578199460 | 3800 | 3800 | 3800 | 3800 | 338 |
| 355 | 20231025 | 131100 | 1576915060 | 3795 | 3800 | 3805 | 3795 | 2341 |
| 356 | 20231025 | 131000 | 1568021145 | 3805 | 3800 | 3805 | 3800 | 54 |
| 357 | 20231025 | 130900 | 1567815930 | 3805 | 3810 | 3810 | 3800 | 724 |
| 358 | 20231025 | 130800 | 1565062900 | 3800 | 3805 | 3805 | 3800 | 8426 |
| 359 | 20231025 | 130700 | 1533042230 | 3805 | 3805 | 3810 | 3800 | 202 |
| 360 | 20231025 | 130600 | 1532273430 | 3805 | 3810 | 3810 | 3800 | 5079 |
| 361 | 20231025 | 130500 | 1512957805 | 3805 | 3810 | 3810 | 3805 | 208 |
| 362 | 20231025 | 130400 | 1512165345 | 3810 | 3820 | 3820 | 3805 | 6176 |
| 363 | 20231025 | 130300 | 1488665455 | 3820 | 3810 | 3820 | 3805 | 1907 |
| 364 | 20231025 | 130200 | 1481401520 | 3810 | 3810 | 3820 | 3810 | 4 |
| 365 | 20231025 | 130100 | 1481386260 | 3820 | 3815 | 3820 | 3810 | 1026 |
| 366 | 20231025 | 130000 | 1477473440 | 3810 | 3820 | 3820 | 3805 | 1302 |
| 367 | 20231025 | 125900 | 1472517585 | 3815 | 3815 | 3815 | 3815 | 768 |
| 368 | 20231025 | 125800 | 1469587665 | 3820 | 3810 | 3820 | 3810 | 332 |
| 369 | 20231025 | 125700 | 1468321330 | 3820 | 3815 | 3820 | 3815 | 92 |
| 370 | 20231025 | 125600 | 1467970260 | 3815 | 3820 | 3820 | 3815 | 30 |
| 371 | 20231025 | 125500 | 1467855785 | 3815 | 3820 | 3820 | 3805 | 1633 |
| 372 | 20231025 | 125400 | 1461639250 | 3820 | 3825 | 3825 | 3810 | 52 |
| 373 | 20231025 | 125300 | 1461440845 | 3825 | 3820 | 3825 | 3815 | 502 |
| 374 | 20231025 | 125200 | 1459522255 | 3810 | 3810 | 3810 | 3810 | 640 |
| 375 | 20231025 | 125100 | 1457083855 | 3810 | 3820 | 3825 | 3805 | 6251 |
| 376 | 20231025 | 125000 | 1433280290 | 3820 | 3825 | 3825 | 3815 | 330 |
| 377 | 20231025 | 124900 | 1432019545 | 3820 | 3825 | 3825 | 3820 | 785 |
| 378 | 20231025 | 124800 | 1429017980 | 3825 | 3840 | 3840 | 3825 | 10894 |
| 379 | 20231025 | 124700 | 1387277625 | 3840 | 3855 | 3860 | 3835 | 558 |
| 380 | 20231025 | 124600 | 1385135240 | 3860 | 3840 | 3860 | 3835 | 1924 |
| 381 | 20231025 | 124500 | 1377734140 | 3835 | 3865 | 3865 | 3815 | 8505 |
| 382 | 20231025 | 124400 | 1345150990 | 3850 | 3910 | 3915 | 3850 | 18207 |
| 383 | 20231025 | 124300 | 1274697755 | 3910 | 3915 | 3955 | 3905 | 30111 |
| 384 | 20231025 | 124200 | 1156249590 | 3915 | 3830 | 3975 | 3830 | 87406 |
| 385 | 20231025 | 124100 | 814519665 | 3820 | 3830 | 3830 | 3820 | 675 |
| 386 | 20231025 | 124000 | 811934985 | 3825 | 3805 | 3825 | 3805 | 1369 |
| 387 | 20231025 | 123900 | 806710470 | 3815 | 3815 | 3820 | 3805 | 2219 |
| 388 | 20231025 | 123800 | 798237375 | 3815 | 3805 | 3815 | 3805 | 48 |
| 389 | 20231025 | 123700 | 798054715 | 3815 | 3810 | 3815 | 3805 | 346 |
| 390 | 20231025 | 123600 | 796738100 | 3815 | 3815 | 3815 | 3815 | 1 |
| 391 | 20231025 | 123500 | 796734285 | 3810 | 3800 | 3810 | 3800 | 1230 |
| 392 | 20231025 | 123400 | 792049965 | 3805 | 3805 | 3805 | 3805 | 26 |
| 393 | 20231025 | 123300 | 791951035 | 3805 | 3805 | 3805 | 3805 | 11 |
| 394 | 20231025 | 123200 | 791909180 | 3805 | 3805 | 3805 | 3805 | 0 |
| 395 | 20231025 | 123100 | 791909180 | 3805 | 3800 | 3805 | 3800 | 2556 |
| 396 | 20231025 | 123000 | 782196365 | 3805 | 3805 | 3805 | 3805 | 25 |
| 397 | 20231025 | 122900 | 782101240 | 3805 | 3805 | 3805 | 3805 | 127 |
| 398 | 20231025 | 122800 | 781618005 | 3805 | 3805 | 3805 | 3800 | 54 |
| 399 | 20231025 | 122700 | 781412765 | 3800 | 3805 | 3805 | 3800 | 659 |
| 400 | 20231025 | 122600 | 778905370 | 3810 | 3810 | 3810 | 3810 | 4 |
| 401 | 20231025 | 122500 | 778890130 | 3805 | 3810 | 3810 | 3805 | 2086 |
| 402 | 20231025 | 122400 | 770952875 | 3810 | 3810 | 3810 | 3810 | 466 |
| 403 | 20231025 | 122300 | 769177415 | 3815 | 3815 | 3815 | 3815 | 3 |
| 404 | 20231025 | 122200 | 769165970 | 3815 | 3815 | 3820 | 3815 | 78 |
| 405 | 20231025 | 122100 | 768868385 | 3820 | 3820 | 3820 | 3820 | 0 |
| 406 | 20231025 | 122000 | 768868385 | 3820 | 3820 | 3820 | 3820 | 2 |
| 407 | 20231025 | 121900 | 768860745 | 3810 | 3810 | 3810 | 3810 | 296 |
| 408 | 20231025 | 121800 | 767732985 | 3815 | 3810 | 3815 | 3810 | 722 |
| 409 | 20231025 | 121700 | 764982155 | 3815 | 3815 | 3815 | 3815 | 5 |
| 410 | 20231025 | 121600 | 764963080 | 3815 | 3830 | 3830 | 3815 | 1043 |
| 411 | 20231025 | 121500 | 760984020 | 3815 | 3815 | 3815 | 3815 | 46 |
| 412 | 20231025 | 121400 | 760808530 | 3815 | 3815 | 3815 | 3815 | 27 |
| 413 | 20231025 | 121300 | 760705525 | 3815 | 3815 | 3815 | 3815 | 1 |
| 414 | 20231025 | 121200 | 760701710 | 3815 | 3815 | 3815 | 3815 | 46 |
| 415 | 20231025 | 121100 | 760526220 | 3830 | 3830 | 3830 | 3830 | 0 |
| 416 | 20231025 | 121000 | 760526220 | 3830 | 3830 | 3830 | 3830 | 5 |
| 417 | 20231025 | 120900 | 760507070 | 3820 | 3820 | 3820 | 3820 | 1187 |
| 418 | 20231025 | 120800 | 755972730 | 3830 | 3830 | 3830 | 3830 | 5 |
| 419 | 20231025 | 120700 | 755953580 | 3835 | 3830 | 3835 | 3830 | 359 |
| 420 | 20231025 | 120600 | 754577710 | 3830 | 3820 | 3830 | 3820 | 49 |
| 421 | 20231025 | 120500 | 754390500 | 3830 | 3830 | 3830 | 3830 | 40 |
| 422 | 20231025 | 120400 | 754237300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 423 | 20231025 | 120300 | 754237300 | 3830 | 3830 | 3830 | 3830 | 771 |
| 424 | 20231025 | 120200 | 751284370 | 3820 | 3820 | 3820 | 3820 | 46 |
| 425 | 20231025 | 120100 | 751108650 | 3820 | 3820 | 3820 | 3820 | 15 |
| 426 | 20231025 | 120000 | 751051350 | 3820 | 3820 | 3820 | 3820 | 137 |
| 427 | 20231025 | 115900 | 750528010 | 3830 | 3830 | 3830 | 3830 | 2 |
| 428 | 20231025 | 115800 | 750520350 | 3820 | 3820 | 3820 | 3820 | 0 |
| 429 | 20231025 | 115700 | 750520350 | 3820 | 3815 | 3820 | 3815 | 56 |
| 430 | 20231025 | 115600 | 750306660 | 3820 | 3820 | 3820 | 3820 | 10 |
| 431 | 20231025 | 115500 | 750268460 | 3820 | 3820 | 3820 | 3820 | 0 |
| 432 | 20231025 | 115400 | 750268460 | 3820 | 3820 | 3820 | 3820 | 5 |
| 433 | 20231025 | 115300 | 750249360 | 3815 | 3815 | 3815 | 3815 | 46 |
| 434 | 20231025 | 115200 | 750073870 | 3820 | 3815 | 3820 | 3815 | 17 |
| 435 | 20231025 | 115100 | 750008990 | 3815 | 3815 | 3815 | 3815 | 9 |
| 436 | 20231025 | 115000 | 749974655 | 3815 | 3815 | 3815 | 3815 | 46 |
| 437 | 20231025 | 114900 | 749799165 | 3815 | 3815 | 3815 | 3815 | 10 |
| 438 | 20231025 | 114800 | 749761015 | 3815 | 3815 | 3815 | 3815 | 0 |
| 439 | 20231025 | 114700 | 749761015 | 3815 | 3815 | 3815 | 3815 | 47 |
| 440 | 20231025 | 114600 | 749581710 | 3815 | 3815 | 3815 | 3815 | 1000 |
| 441 | 20231025 | 114500 | 745766710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 442 | 20231025 | 114400 | 745766710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 443 | 20231025 | 114300 | 745766710 | 3815 | 3815 | 3815 | 3815 | 46 |
| 444 | 20231025 | 114200 | 745591220 | 3815 | 3815 | 3815 | 3815 | 0 |
| 445 | 20231025 | 114100 | 745591220 | 3815 | 3815 | 3815 | 3815 | 211 |
| 446 | 20231025 | 114000 | 744786255 | 3815 | 3825 | 3840 | 3815 | 2572 |
| 447 | 20231025 | 113900 | 734911355 | 3815 | 3815 | 3815 | 3815 | 0 |
| 448 | 20231025 | 113800 | 734911355 | 3815 | 3815 | 3815 | 3815 | 0 |
| 449 | 20231025 | 113700 | 734911355 | 3815 | 3815 | 3815 | 3815 | 46 |
| 450 | 20231025 | 113600 | 734735865 | 3840 | 3840 | 3840 | 3840 | 0 |
| 451 | 20231025 | 113500 | 734735865 | 3840 | 3840 | 3840 | 3840 | 0 |
| 452 | 20231025 | 113400 | 734735865 | 3840 | 3820 | 3840 | 3820 | 50 |
| 453 | 20231025 | 113300 | 734544810 | 3840 | 3840 | 3840 | 3840 | 0 |
| 454 | 20231025 | 113200 | 734544810 | 3840 | 3840 | 3840 | 3840 | 0 |
| 455 | 20231025 | 113100 | 734544810 | 3840 | 3820 | 3840 | 3820 | 255 |
| 456 | 20231025 | 113000 | 733566770 | 3840 | 3840 | 3840 | 3840 | 10 |
| 457 | 20231025 | 112900 | 733528370 | 3850 | 3825 | 3850 | 3825 | 320 |
| 458 | 20231025 | 112800 | 732302600 | 3830 | 3830 | 3830 | 3830 | 300 |
| 459 | 20231025 | 112700 | 731153600 | 3810 | 3810 | 3810 | 3810 | 1486 |
| 460 | 20231025 | 112600 | 725491940 | 3810 | 3810 | 3810 | 3810 | 500 |
| 461 | 20231025 | 112500 | 723586940 | 3810 | 3810 | 3810 | 3810 | 46 |
| 462 | 20231025 | 112400 | 723411680 | 3810 | 3830 | 3830 | 3810 | 1290 |
| 463 | 20231025 | 112300 | 718479460 | 3830 | 3810 | 3830 | 3810 | 1069 |
| 464 | 20231025 | 112200 | 714405190 | 3810 | 3810 | 3810 | 3810 | 0 |
| 465 | 20231025 | 112100 | 714405190 | 3810 | 3810 | 3810 | 3810 | 424 |
| 466 | 20231025 | 112000 | 712789750 | 3810 | 3810 | 3810 | 3810 | 261 |
| 467 | 20231025 | 111900 | 711795340 | 3810 | 3830 | 3830 | 3810 | 1033 |
| 468 | 20231025 | 111800 | 707856670 | 3820 | 3820 | 3820 | 3820 | 146 |
| 469 | 20231025 | 111700 | 707298950 | 3820 | 3820 | 3820 | 3820 | 0 |
| 470 | 20231025 | 111600 | 707298950 | 3820 | 3820 | 3820 | 3820 | 0 |
| 471 | 20231025 | 111500 | 707298950 | 3820 | 3830 | 3830 | 3820 | 97 |
| 472 | 20231025 | 111400 | 706927910 | 3820 | 3820 | 3820 | 3820 | 160 |
| 473 | 20231025 | 111300 | 706316710 | 3820 | 3815 | 3820 | 3815 | 448 |
| 474 | 20231025 | 111200 | 704606360 | 3820 | 3820 | 3820 | 3820 | 523 |
| 475 | 20231025 | 111100 | 702608500 | 3830 | 3830 | 3830 | 3830 | 0 |
| 476 | 20231025 | 111000 | 702608500 | 3830 | 3830 | 3830 | 3830 | 10 |
| 477 | 20231025 | 110900 | 702570200 | 3835 | 3815 | 3835 | 3810 | 1110 |
| 478 | 20231025 | 110800 | 698340075 | 3845 | 3845 | 3845 | 3845 | 1 |
| 479 | 20231025 | 110700 | 698336230 | 3850 | 3850 | 3850 | 3850 | 0 |
| 480 | 20231025 | 110600 | 698336230 | 3850 | 3810 | 3850 | 3810 | 196 |
| 481 | 20231025 | 110500 | 697584875 | 3840 | 3840 | 3840 | 3840 | 0 |
| 482 | 20231025 | 110400 | 697584875 | 3840 | 3840 | 3840 | 3840 | 0 |
| 483 | 20231025 | 110300 | 697584875 | 3840 | 3840 | 3840 | 3840 | 0 |
| 484 | 20231025 | 110200 | 697584875 | 3840 | 3825 | 3840 | 3825 | 250 |
| 485 | 20231025 | 110100 | 696628355 | 3825 | 3815 | 3825 | 3810 | 727 |
| 486 | 20231025 | 110000 | 693853945 | 3820 | 3810 | 3820 | 3805 | 48 |
| 487 | 20231025 | 105900 | 693671010 | 3805 | 3810 | 3820 | 3805 | 3051 |
| 488 | 20231025 | 105800 | 682061235 | 3820 | 3820 | 3820 | 3820 | 0 |
| 489 | 20231025 | 105700 | 682061235 | 3820 | 3820 | 3820 | 3820 | 25 |
| 490 | 20231025 | 105600 | 681965735 | 3820 | 3810 | 3820 | 3805 | 1006 |
| 491 | 20231025 | 105500 | 678132640 | 3810 | 3820 | 3820 | 3810 | 1050 |
| 492 | 20231025 | 105400 | 674128910 | 3820 | 3820 | 3820 | 3820 | 80 |
| 493 | 20231025 | 105300 | 673823310 | 3825 | 3820 | 3825 | 3815 | 352 |
| 494 | 20231025 | 105200 | 672479775 | 3825 | 3825 | 3825 | 3825 | 0 |
| 495 | 20231025 | 105100 | 672479775 | 3825 | 3820 | 3825 | 3820 | 867 |
| 496 | 20231025 | 105000 | 669167785 | 3825 | 3820 | 3825 | 3820 | 51 |
| 497 | 20231025 | 104900 | 668972940 | 3825 | 3825 | 3825 | 3825 | 95 |
| 498 | 20231025 | 104800 | 668609565 | 3825 | 3820 | 3825 | 3820 | 248 |
| 499 | 20231025 | 104700 | 667662155 | 3825 | 3820 | 3825 | 3820 | 317 |
| 500 | 20231025 | 104600 | 666450935 | 3825 | 3820 | 3825 | 3820 | 107 |
| 501 | 20231025 | 104500 | 666041680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 502 | 20231025 | 104400 | 666041680 | 3825 | 3825 | 3825 | 3825 | 40 |
| 503 | 20231025 | 104300 | 665888680 | 3825 | 3830 | 3835 | 3825 | 128 |
| 504 | 20231025 | 104200 | 665398760 | 3825 | 3825 | 3825 | 3825 | 2 |
| 505 | 20231025 | 104100 | 665391110 | 3825 | 3825 | 3825 | 3825 | 131 |
| 506 | 20231025 | 104000 | 664890035 | 3825 | 3825 | 3825 | 3825 | 157 |
| 507 | 20231025 | 103900 | 664289510 | 3840 | 3840 | 3840 | 3840 | 10 |
| 508 | 20231025 | 103800 | 664251110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 509 | 20231025 | 103700 | 664251110 | 3840 | 3825 | 3840 | 3825 | 364 |
| 510 | 20231025 | 103600 | 662856795 | 3825 | 3825 | 3825 | 3825 | 62 |
| 511 | 20231025 | 103500 | 662619645 | 3830 | 3830 | 3830 | 3830 | 86 |
| 512 | 20231025 | 103400 | 662290265 | 3830 | 3830 | 3830 | 3830 | 46 |
| 513 | 20231025 | 103300 | 662114085 | 3835 | 3835 | 3835 | 3835 | 20 |
| 514 | 20231025 | 103200 | 662037385 | 3830 | 3830 | 3830 | 3830 | 50 |
| 515 | 20231025 | 103100 | 661845885 | 3830 | 3835 | 3840 | 3830 | 430 |
| 516 | 20231025 | 103000 | 660197555 | 3845 | 3845 | 3845 | 3845 | 13 |
| 517 | 20231025 | 102900 | 660147570 | 3845 | 3845 | 3845 | 3845 | 0 |
| 518 | 20231025 | 102800 | 660147570 | 3845 | 3845 | 3845 | 3845 | 10 |
| 519 | 20231025 | 102700 | 660109120 | 3845 | 3840 | 3875 | 3840 | 778 |
| 520 | 20231025 | 102600 | 657102865 | 3845 | 3835 | 3845 | 3835 | 182 |
| 521 | 20231025 | 102500 | 656404875 | 3850 | 3840 | 3850 | 3835 | 137 |
| 522 | 20231025 | 102400 | 655879400 | 3840 | 3840 | 3840 | 3840 | 10 |
| 523 | 20231025 | 102300 | 655841000 | 3850 | 3850 | 3850 | 3850 | 1 |
| 524 | 20231025 | 102200 | 655837150 | 3840 | 3865 | 3870 | 3840 | 12751 |
| 525 | 20231025 | 102100 | 606752310 | 3860 | 3855 | 3870 | 3855 | 1275 |
| 526 | 20231025 | 102000 | 601823255 | 3865 | 3855 | 3865 | 3850 | 2777 |
| 527 | 20231025 | 101900 | 591114395 | 3850 | 3850 | 3855 | 3850 | 1873 |
| 528 | 20231025 | 101800 | 583894550 | 3855 | 3855 | 3855 | 3850 | 484 |
| 529 | 20231025 | 101700 | 582029600 | 3855 | 3855 | 3855 | 3845 | 465 |
| 530 | 20231025 | 101600 | 580237760 | 3855 | 3850 | 3855 | 3845 | 5402 |
| 531 | 20231025 | 101500 | 559435960 | 3845 | 3835 | 3850 | 3835 | 1262 |
| 532 | 20231025 | 101400 | 554584890 | 3840 | 3830 | 3840 | 3825 | 1207 |
| 533 | 20231025 | 101300 | 549958120 | 3825 | 3830 | 3830 | 3815 | 1056 |
| 534 | 20231025 | 101200 | 545914535 | 3830 | 3820 | 3830 | 3800 | 6400 |
| 535 | 20231025 | 101100 | 521566910 | 3815 | 3820 | 3820 | 3815 | 251 |
| 536 | 20231025 | 101000 | 520608410 | 3820 | 3820 | 3820 | 3820 | 127 |
| 537 | 20231025 | 100900 | 520123270 | 3810 | 3810 | 3810 | 3810 | 0 |
| 538 | 20231025 | 100800 | 520123270 | 3810 | 3815 | 3830 | 3810 | 7547 |
| 539 | 20231025 | 100700 | 491332950 | 3815 | 3815 | 3825 | 3815 | 601 |
| 540 | 20231025 | 100600 | 489037055 | 3815 | 3815 | 3815 | 3815 | 3 |
| 541 | 20231025 | 100500 | 489025610 | 3820 | 3815 | 3820 | 3805 | 3240 |
| 542 | 20231025 | 100400 | 476687650 | 3820 | 3820 | 3820 | 3820 | 2 |
| 543 | 20231025 | 100300 | 476680010 | 3820 | 3815 | 3820 | 3810 | 2203 |
| 544 | 20231025 | 100200 | 468279430 | 3815 | 3815 | 3820 | 3815 | 407 |
| 545 | 20231025 | 100100 | 466726445 | 3820 | 3825 | 3825 | 3815 | 332 |
| 546 | 20231025 | 100000 | 465458260 | 3825 | 3825 | 3825 | 3825 | 240 |
| 547 | 20231025 | 095900 | 464540260 | 3825 | 3825 | 3825 | 3820 | 7 |
| 548 | 20231025 | 095800 | 464513490 | 3825 | 3830 | 3830 | 3825 | 74 |
| 549 | 20231025 | 095700 | 464230420 | 3830 | 3830 | 3830 | 3830 | 11 |
| 550 | 20231025 | 095600 | 464188290 | 3830 | 3820 | 3830 | 3820 | 808 |
| 551 | 20231025 | 095500 | 461101680 | 3805 | 3820 | 3820 | 3805 | 1799 |
| 552 | 20231025 | 095400 | 454249725 | 3820 | 3825 | 3825 | 3820 | 369 |
| 553 | 20231025 | 095300 | 452840005 | 3820 | 3820 | 3820 | 3820 | 4057 |
| 554 | 20231025 | 095200 | 437342265 | 3820 | 3825 | 3830 | 3820 | 630 |
| 555 | 20231025 | 095100 | 434932370 | 3830 | 3830 | 3830 | 3830 | 0 |
| 556 | 20231025 | 095000 | 434932370 | 3830 | 3830 | 3830 | 3830 | 0 |
| 557 | 20231025 | 094900 | 434932370 | 3830 | 3830 | 3830 | 3830 | 110 |
| 558 | 20231025 | 094800 | 434511070 | 3835 | 3830 | 3835 | 3830 | 111 |
| 559 | 20231025 | 094700 | 434085435 | 3835 | 3840 | 3840 | 3835 | 140 |
| 560 | 20231025 | 094600 | 433548085 | 3830 | 3835 | 3840 | 3830 | 162 |
| 561 | 20231025 | 094500 | 432926575 | 3830 | 3840 | 3840 | 3830 | 75 |
| 562 | 20231025 | 094400 | 432638875 | 3835 | 3830 | 3835 | 3830 | 763 |
| 563 | 20231025 | 094300 | 429715865 | 3830 | 3830 | 3830 | 3825 | 741 |
| 564 | 20231025 | 094200 | 426881015 | 3830 | 3830 | 3830 | 3830 | 378 |
| 565 | 20231025 | 094100 | 425433275 | 3835 | 3840 | 3840 | 3835 | 1014 |
| 566 | 20231025 | 094000 | 421543830 | 3840 | 3840 | 3840 | 3840 | 149 |
| 567 | 20231025 | 093900 | 420971670 | 3840 | 3850 | 3850 | 3840 | 2456 |
| 568 | 20231025 | 093800 | 411540590 | 3840 | 3840 | 3840 | 3835 | 3208 |
| 569 | 20231025 | 093700 | 399223925 | 3850 | 3845 | 3850 | 3845 | 1305 |
| 570 | 20231025 | 093600 | 394206160 | 3850 | 3850 | 3850 | 3850 | 3015 |
| 571 | 20231025 | 093500 | 382598410 | 3850 | 3855 | 3860 | 3850 | 12162 |
| 572 | 20231025 | 093400 | 335729155 | 3860 | 3880 | 3880 | 3855 | 2498 |
| 573 | 20231025 | 093300 | 326077855 | 3880 | 3880 | 3880 | 3875 | 3770 |
| 574 | 20231025 | 093200 | 311461895 | 3880 | 3875 | 3880 | 3875 | 3187 |
| 575 | 20231025 | 093100 | 299109135 | 3880 | 3850 | 3880 | 3850 | 3960 |
| 576 | 20231025 | 093000 | 283778970 | 3865 | 3865 | 3870 | 3850 | 649 |
| 577 | 20231025 | 092900 | 281273325 | 3860 | 3870 | 3870 | 3860 | 2216 |
| 578 | 20231025 | 092800 | 272707840 | 3865 | 3865 | 3870 | 3865 | 1070 |
| 579 | 20231025 | 092700 | 268569855 | 3870 | 3870 | 3870 | 3860 | 2911 |
| 580 | 20231025 | 092600 | 257307980 | 3865 | 3870 | 3870 | 3860 | 1283 |
| 581 | 20231025 | 092500 | 252348285 | 3870 | 3845 | 3870 | 3845 | 3637 |
| 582 | 20231025 | 092400 | 238279710 | 3860 | 3860 | 3865 | 3840 | 719 |
| 583 | 20231025 | 092300 | 235503990 | 3840 | 3845 | 3865 | 3840 | 4891 |
| 584 | 20231025 | 092200 | 216667420 | 3850 | 3840 | 3850 | 3840 | 605 |
| 585 | 20231025 | 092100 | 214343085 | 3850 | 3865 | 3865 | 3830 | 3870 |
| 586 | 20231025 | 092000 | 199459120 | 3855 | 3865 | 3875 | 3855 | 4680 |
| 587 | 20231025 | 091900 | 181391505 | 3870 | 3875 | 3875 | 3865 | 3641 |
| 588 | 20231025 | 091800 | 167299970 | 3875 | 3865 | 3875 | 3865 | 2287 |
| 589 | 20231025 | 091700 | 158443280 | 3870 | 3870 | 3870 | 3860 | 1502 |
| 590 | 20231025 | 091600 | 152638275 | 3870 | 3870 | 3870 | 3860 | 2766 |
| 591 | 20231025 | 091500 | 141942830 | 3870 | 3855 | 3870 | 3855 | 2100 |
| 592 | 20231025 | 091400 | 133834615 | 3860 | 3860 | 3860 | 3850 | 1100 |
| 593 | 20231025 | 091300 | 129591430 | 3850 | 3860 | 3860 | 3850 | 1163 |
| 594 | 20231025 | 091200 | 125109240 | 3850 | 3855 | 3860 | 3845 | 2520 |
| 595 | 20231025 | 091100 | 115411240 | 3850 | 3850 | 3855 | 3840 | 3307 |
| 596 | 20231025 | 091000 | 102684215 | 3855 | 3835 | 3860 | 3825 | 3623 |
| 597 | 20231025 | 090900 | 88772755 | 3835 | 3830 | 3840 | 3820 | 2885 |
| 598 | 20231025 | 090800 | 77720800 | 3830 | 3830 | 3830 | 3810 | 875 |
| 599 | 20231025 | 090700 | 74371405 | 3810 | 3800 | 3830 | 3800 | 1442 |
| 600 | 20231025 | 090600 | 68857330 | 3800 | 3825 | 3825 | 3795 | 8762 |
| 601 | 20231025 | 090500 | 35447660 | 3825 | 3825 | 3825 | 3825 | 271 |
| 602 | 20231025 | 090400 | 34411085 | 3825 | 3830 | 3830 | 3825 | 222 |
| 603 | 20231025 | 090300 | 33560855 | 3835 | 3830 | 3840 | 3830 | 962 |
| 604 | 20231025 | 090200 | 29866960 | 3830 | 3840 | 3840 | 3830 | 192 |
| 605 | 20231025 | 090100 | 29131480 | 3840 | 3855 | 3855 | 3830 | 358 |
| 606 | 20231025 | 090000 | 27759165 | 3830 | 3895 | 3895 | 3790 | 7161 |