29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 185400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 4382 |
| 3 | 20231026 | 185300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 4 | 20231026 | 185200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 5 | 20231026 | 185100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 6 | 20231026 | 185000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 7 | 20231026 | 184900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 8 | 20231026 | 184800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 9 | 20231026 | 184700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 10 | 20231026 | 184600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 11 | 20231026 | 184500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 12 | 20231026 | 184400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 13 | 20231026 | 184300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 14 | 20231026 | 184200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 15 | 20231026 | 184100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 16 | 20231026 | 184000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 17 | 20231026 | 183900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 18 | 20231026 | 183800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 19 | 20231026 | 183700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 20 | 20231026 | 183600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 21 | 20231026 | 183500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 22 | 20231026 | 183400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 23 | 20231026 | 183300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 24 | 20231026 | 183200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 25 | 20231026 | 183100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 26 | 20231026 | 183000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 27 | 20231026 | 182900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 28 | 20231026 | 182800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 29 | 20231026 | 182700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 30 | 20231026 | 182600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 31 | 20231026 | 182500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 32 | 20231026 | 182400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 4382 |
| 33 | 20231026 | 182300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 34 | 20231026 | 182200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 35 | 20231026 | 182100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 36 | 20231026 | 182000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 37 | 20231026 | 181900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 38 | 20231026 | 181800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 39 | 20231026 | 181700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 40 | 20231026 | 181600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 41 | 20231026 | 181500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 42 | 20231026 | 181400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 43 | 20231026 | 181300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 44 | 20231026 | 181200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 45 | 20231026 | 181100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 46 | 20231026 | 181000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 47 | 20231026 | 180900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 48 | 20231026 | 180800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 49 | 20231026 | 180700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 50 | 20231026 | 180600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 51 | 20231026 | 180500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 52 | 20231026 | 180400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 53 | 20231026 | 180300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 54 | 20231026 | 180200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 55 | 20231026 | 180100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 56 | 20231026 | 180000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 57 | 20231026 | 175900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 58 | 20231026 | 175800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 59 | 20231026 | 175700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 60 | 20231026 | 175600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 61 | 20231026 | 175500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 62 | 20231026 | 175400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 4382 |
| 63 | 20231026 | 175300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 64 | 20231026 | 175200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 65 | 20231026 | 175100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 66 | 20231026 | 175000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 67 | 20231026 | 174900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 68 | 20231026 | 174800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 69 | 20231026 | 174700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 70 | 20231026 | 174600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 71 | 20231026 | 174500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 72 | 20231026 | 174400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 73 | 20231026 | 174300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 74 | 20231026 | 174200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 75 | 20231026 | 174100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 76 | 20231026 | 174000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 77 | 20231026 | 173900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 78 | 20231026 | 173800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 79 | 20231026 | 173700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 80 | 20231026 | 173600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 81 | 20231026 | 173500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 82 | 20231026 | 173400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 83 | 20231026 | 173300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 84 | 20231026 | 173200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 85 | 20231026 | 173100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 86 | 20231026 | 173000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 87 | 20231026 | 172900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 88 | 20231026 | 172800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 89 | 20231026 | 172700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 90 | 20231026 | 172600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 91 | 20231026 | 172500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 92 | 20231026 | 172400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 4382 |
| 93 | 20231026 | 172300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 94 | 20231026 | 172200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 95 | 20231026 | 172100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 96 | 20231026 | 172000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 97 | 20231026 | 171900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 98 | 20231026 | 171800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 99 | 20231026 | 171700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 100 | 20231026 | 171600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 101 | 20231026 | 171500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 102 | 20231026 | 171400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 103 | 20231026 | 171300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 104 | 20231026 | 171200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 105 | 20231026 | 171100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 106 | 20231026 | 171000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 107 | 20231026 | 170900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 108 | 20231026 | 170800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 109 | 20231026 | 170700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 110 | 20231026 | 170600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 111 | 20231026 | 170500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 112 | 20231026 | 170400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 113 | 20231026 | 170300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 114 | 20231026 | 170200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 115 | 20231026 | 170100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 116 | 20231026 | 170000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 117 | 20231026 | 165900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 118 | 20231026 | 165800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 119 | 20231026 | 165700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 120 | 20231026 | 165600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 121 | 20231026 | 165500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 122 | 20231026 | 165400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 4382 |
| 123 | 20231026 | 165300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 124 | 20231026 | 165200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 125 | 20231026 | 165100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 126 | 20231026 | 165000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 127 | 20231026 | 164900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 128 | 20231026 | 164800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 129 | 20231026 | 164700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 130 | 20231026 | 164600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 131 | 20231026 | 164500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 132 | 20231026 | 164400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 133 | 20231026 | 164300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 134 | 20231026 | 164200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 135 | 20231026 | 164100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 136 | 20231026 | 164000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 137 | 20231026 | 163900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 138 | 20231026 | 163800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 139 | 20231026 | 163700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 140 | 20231026 | 163600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 141 | 20231026 | 163500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 142 | 20231026 | 163400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 143 | 20231026 | 163300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 144 | 20231026 | 163200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 145 | 20231026 | 163100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 146 | 20231026 | 163000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 147 | 20231026 | 162900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 148 | 20231026 | 162800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 149 | 20231026 | 162700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 150 | 20231026 | 162600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 151 | 20231026 | 162500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 152 | 20231026 | 162400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 4382 |
| 153 | 20231026 | 162300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 154 | 20231026 | 162200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 155 | 20231026 | 162100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 156 | 20231026 | 162000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 157 | 20231026 | 161900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 158 | 20231026 | 161800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 159 | 20231026 | 161700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 160 | 20231026 | 161600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 161 | 20231026 | 161500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 162 | 20231026 | 161400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 163 | 20231026 | 161300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 164 | 20231026 | 161200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 165 | 20231026 | 161100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 166 | 20231026 | 161000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 167 | 20231026 | 160900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 168 | 20231026 | 160800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 169 | 20231026 | 160700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 170 | 20231026 | 160600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 171 | 20231026 | 160500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 172 | 20231026 | 160400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 173 | 20231026 | 160300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 174 | 20231026 | 160200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 175 | 20231026 | 160100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 176 | 20231026 | 160000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 177 | 20231026 | 155900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 178 | 20231026 | 155800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 179 | 20231026 | 155700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 180 | 20231026 | 155600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 181 | 20231026 | 155500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 182 | 20231026 | 155400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 4382 |
| 183 | 20231026 | 155300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 184 | 20231026 | 155200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 185 | 20231026 | 155100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 186 | 20231026 | 155000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 187 | 20231026 | 154900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 188 | 20231026 | 154800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 189 | 20231026 | 154700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 190 | 20231026 | 154600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 191 | 20231026 | 154500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 192 | 20231026 | 154400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 193 | 20231026 | 154300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 194 | 20231026 | 154200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 195 | 20231026 | 154100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 196 | 20231026 | 154000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 197 | 20231026 | 153900 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 198 | 20231026 | 153800 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 199 | 20231026 | 153700 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 200 | 20231026 | 153600 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 201 | 20231026 | 153500 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 202 | 20231026 | 153400 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 203 | 20231026 | 153300 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 204 | 20231026 | 153200 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 205 | 20231026 | 153100 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 0 |
| 206 | 20231026 | 153000 | 1367339145 | 3445 | 3445 | 3445 | 3445 | 4382 |
| 207 | 20231026 | 152900 | 1352243155 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20231026 | 152800 | 1352243155 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20231026 | 152700 | 1352243155 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20231026 | 152600 | 1352243155 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20231026 | 152500 | 1352243155 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20231026 | 152400 | 1352243155 | 3465 | 3465 | 3465 | 3465 | 0 |
| 213 | 20231026 | 152300 | 1352243155 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20231026 | 152200 | 1352243155 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20231026 | 152100 | 1352243155 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20231026 | 152000 | 1352243155 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20231026 | 151900 | 1352243155 | 3465 | 3460 | 3470 | 3455 | 924 |
| 218 | 20231026 | 151800 | 1349042815 | 3460 | 3440 | 3460 | 3440 | 1836 |
| 219 | 20231026 | 151700 | 1342716435 | 3445 | 3445 | 3450 | 3440 | 205 |
| 220 | 20231026 | 151600 | 1342010205 | 3445 | 3435 | 3445 | 3435 | 70 |
| 221 | 20231026 | 151500 | 1341769605 | 3435 | 3435 | 3435 | 3435 | 2 |
| 222 | 20231026 | 151400 | 1341762735 | 3430 | 3440 | 3440 | 3430 | 1030 |
| 223 | 20231026 | 151300 | 1338228525 | 3440 | 3440 | 3440 | 3440 | 11 |
| 224 | 20231026 | 151200 | 1338190685 | 3440 | 3435 | 3440 | 3435 | 19 |
| 225 | 20231026 | 151100 | 1338125355 | 3435 | 3435 | 3435 | 3435 | 43 |
| 226 | 20231026 | 151000 | 1337977650 | 3450 | 3440 | 3450 | 3430 | 294 |
| 227 | 20231026 | 150900 | 1336968305 | 3455 | 3455 | 3455 | 3455 | 1 |
| 228 | 20231026 | 150800 | 1336964850 | 3455 | 3440 | 3455 | 3440 | 33 |
| 229 | 20231026 | 150700 | 1336851315 | 3455 | 3455 | 3455 | 3455 | 1 |
| 230 | 20231026 | 150600 | 1336847860 | 3440 | 3440 | 3455 | 3440 | 102 |
| 231 | 20231026 | 150500 | 1336496965 | 3465 | 3460 | 3465 | 3445 | 552 |
| 232 | 20231026 | 150400 | 1334592290 | 3445 | 3455 | 3455 | 3445 | 2843 |
| 233 | 20231026 | 150300 | 1324792755 | 3465 | 3455 | 3465 | 3455 | 23 |
| 234 | 20231026 | 150200 | 1324713255 | 3470 | 3470 | 3470 | 3470 | 0 |
| 235 | 20231026 | 150100 | 1324713255 | 3470 | 3455 | 3470 | 3450 | 161 |
| 236 | 20231026 | 150000 | 1324157765 | 3470 | 3470 | 3470 | 3470 | 5 |
| 237 | 20231026 | 145900 | 1324140415 | 3470 | 3465 | 3470 | 3465 | 260 |
| 238 | 20231026 | 145800 | 1323239510 | 3480 | 3470 | 3480 | 3470 | 40 |
| 239 | 20231026 | 145700 | 1323100560 | 3470 | 3460 | 3470 | 3460 | 242 |
| 240 | 20231026 | 145600 | 1322263230 | 3460 | 3460 | 3460 | 3460 | 5 |
| 241 | 20231026 | 145500 | 1322245930 | 3460 | 3455 | 3460 | 3455 | 139 |
| 242 | 20231026 | 145400 | 1321765175 | 3460 | 3455 | 3460 | 3455 | 956 |
| 243 | 20231026 | 145300 | 1318462185 | 3460 | 3460 | 3460 | 3450 | 270 |
| 244 | 20231026 | 145200 | 1317530655 | 3445 | 3455 | 3460 | 3445 | 3451 |
| 245 | 20231026 | 145100 | 1305638015 | 3460 | 3460 | 3460 | 3460 | 0 |
| 246 | 20231026 | 145000 | 1305638015 | 3460 | 3460 | 3460 | 3460 | 0 |
| 247 | 20231026 | 144900 | 1305638015 | 3460 | 3445 | 3460 | 3445 | 151 |
| 248 | 20231026 | 144800 | 1305117805 | 3450 | 3445 | 3450 | 3445 | 811 |
| 249 | 20231026 | 144700 | 1302320550 | 3440 | 3440 | 3440 | 3440 | 380 |
| 250 | 20231026 | 144600 | 1301013350 | 3445 | 3445 | 3445 | 3445 | 10 |
| 251 | 20231026 | 144500 | 1300978900 | 3450 | 3450 | 3450 | 3450 | 0 |
| 252 | 20231026 | 144400 | 1300978900 | 3450 | 3450 | 3450 | 3450 | 0 |
| 253 | 20231026 | 144300 | 1300978900 | 3450 | 3430 | 3450 | 3425 | 448 |
| 254 | 20231026 | 144200 | 1299442485 | 3440 | 3440 | 3440 | 3440 | 102 |
| 255 | 20231026 | 144100 | 1299091605 | 3445 | 3445 | 3445 | 3445 | 181 |
| 256 | 20231026 | 144000 | 1298468060 | 3445 | 3445 | 3445 | 3445 | 190 |
| 257 | 20231026 | 143900 | 1297813510 | 3460 | 3460 | 3460 | 3460 | 1 |
| 258 | 20231026 | 143800 | 1297810050 | 3445 | 3460 | 3460 | 3445 | 60 |
| 259 | 20231026 | 143700 | 1297602600 | 3460 | 3465 | 3465 | 3405 | 7755 |
| 260 | 20231026 | 143600 | 1270955205 | 3460 | 3470 | 3470 | 3460 | 95 |
| 261 | 20231026 | 143500 | 1270626355 | 3480 | 3480 | 3480 | 3480 | 0 |
| 262 | 20231026 | 143400 | 1270626355 | 3480 | 3480 | 3480 | 3480 | 1 |
| 263 | 20231026 | 143300 | 1270622875 | 3455 | 3470 | 3480 | 3455 | 2283 |
| 264 | 20231026 | 143200 | 1262711460 | 3480 | 3480 | 3480 | 3470 | 6 |
| 265 | 20231026 | 143100 | 1262690600 | 3475 | 3480 | 3480 | 3475 | 249 |
| 266 | 20231026 | 143000 | 1261824320 | 3485 | 3480 | 3485 | 3470 | 486 |
| 267 | 20231026 | 142900 | 1260135455 | 3485 | 3480 | 3485 | 3475 | 131 |
| 268 | 20231026 | 142800 | 1259679560 | 3480 | 3480 | 3480 | 3480 | 0 |
| 269 | 20231026 | 142700 | 1259679560 | 3480 | 3470 | 3480 | 3470 | 21 |
| 270 | 20231026 | 142600 | 1259606680 | 3480 | 3480 | 3480 | 3480 | 0 |
| 271 | 20231026 | 142500 | 1259606680 | 3480 | 3480 | 3480 | 3480 | 50 |
| 272 | 20231026 | 142400 | 1259432680 | 3480 | 3465 | 3480 | 3465 | 247 |
| 273 | 20231026 | 142300 | 1258575935 | 3470 | 3475 | 3475 | 3470 | 2 |
| 274 | 20231026 | 142200 | 1258568990 | 3475 | 3465 | 3475 | 3460 | 1970 |
| 275 | 20231026 | 142100 | 1251749840 | 3465 | 3470 | 3470 | 3465 | 1097 |
| 276 | 20231026 | 142000 | 1247943435 | 3480 | 3475 | 3480 | 3475 | 14 |
| 277 | 20231026 | 141900 | 1247894780 | 3480 | 3475 | 3480 | 3475 | 138 |
| 278 | 20231026 | 141800 | 1247415225 | 3475 | 3470 | 3475 | 3470 | 4 |
| 279 | 20231026 | 141700 | 1247401340 | 3480 | 3475 | 3480 | 3470 | 6 |
| 280 | 20231026 | 141600 | 1247380495 | 3480 | 3480 | 3480 | 3480 | 100 |
| 281 | 20231026 | 141500 | 1247032495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 282 | 20231026 | 141400 | 1247032495 | 3485 | 3485 | 3485 | 3485 | 4 |
| 283 | 20231026 | 141300 | 1247018555 | 3485 | 3485 | 3485 | 3485 | 0 |
| 284 | 20231026 | 141200 | 1247018555 | 3485 | 3485 | 3485 | 3485 | 0 |
| 285 | 20231026 | 141100 | 1247018555 | 3485 | 3480 | 3485 | 3480 | 2563 |
| 286 | 20231026 | 141000 | 1238099240 | 3485 | 3485 | 3485 | 3480 | 112 |
| 287 | 20231026 | 140900 | 1237709455 | 3485 | 3485 | 3490 | 3480 | 742 |
| 288 | 20231026 | 140800 | 1235123935 | 3485 | 3480 | 3485 | 3480 | 1495 |
| 289 | 20231026 | 140700 | 1229921320 | 3485 | 3485 | 3485 | 3480 | 55 |
| 290 | 20231026 | 140600 | 1229729650 | 3485 | 3485 | 3485 | 3485 | 20 |
| 291 | 20231026 | 140500 | 1229659950 | 3485 | 3485 | 3485 | 3485 | 0 |
| 292 | 20231026 | 140400 | 1229659950 | 3485 | 3485 | 3485 | 3485 | 1 |
| 293 | 20231026 | 140300 | 1229656465 | 3475 | 3480 | 3480 | 3475 | 798 |
| 294 | 20231026 | 140200 | 1226883385 | 3480 | 3475 | 3485 | 3475 | 305 |
| 295 | 20231026 | 140100 | 1225822025 | 3475 | 3475 | 3475 | 3475 | 1 |
| 296 | 20231026 | 140000 | 1225818550 | 3485 | 3480 | 3485 | 3475 | 593 |
| 297 | 20231026 | 135900 | 1223754670 | 3485 | 3485 | 3495 | 3480 | 1431 |
| 298 | 20231026 | 135800 | 1218766270 | 3480 | 3465 | 3485 | 3465 | 3531 |
| 299 | 20231026 | 135700 | 1206477620 | 3455 | 3450 | 3455 | 3450 | 401 |
| 300 | 20231026 | 135600 | 1205092920 | 3445 | 3450 | 3470 | 3445 | 1075 |
| 301 | 20231026 | 135500 | 1201365115 | 3450 | 3455 | 3455 | 3450 | 1073 |
| 302 | 20231026 | 135400 | 1197658445 | 3460 | 3455 | 3460 | 3455 | 23 |
| 303 | 20231026 | 135300 | 1197578945 | 3465 | 3460 | 3465 | 3460 | 458 |
| 304 | 20231026 | 135200 | 1195992415 | 3465 | 3465 | 3465 | 3465 | 0 |
| 305 | 20231026 | 135100 | 1195992415 | 3465 | 3455 | 3465 | 3455 | 250 |
| 306 | 20231026 | 135000 | 1195126920 | 3455 | 3455 | 3455 | 3455 | 59 |
| 307 | 20231026 | 134900 | 1194923075 | 3460 | 3460 | 3460 | 3455 | 929 |
| 308 | 20231026 | 134800 | 1191708880 | 3460 | 3460 | 3465 | 3460 | 174 |
| 309 | 20231026 | 134700 | 1191106340 | 3455 | 3455 | 3455 | 3455 | 15 |
| 310 | 20231026 | 134600 | 1191054515 | 3450 | 3450 | 3450 | 3450 | 48 |
| 311 | 20231026 | 134500 | 1190888915 | 3455 | 3440 | 3455 | 3440 | 180 |
| 312 | 20231026 | 134400 | 1190267940 | 3450 | 3435 | 3450 | 3435 | 1151 |
| 313 | 20231026 | 134300 | 1186299255 | 3450 | 3435 | 3450 | 3435 | 35 |
| 314 | 20231026 | 134200 | 1186179015 | 3435 | 3435 | 3435 | 3435 | 1 |
| 315 | 20231026 | 134100 | 1186175580 | 3435 | 3430 | 3435 | 3430 | 354 |
| 316 | 20231026 | 134000 | 1184960310 | 3435 | 3445 | 3445 | 3435 | 3455 |
| 317 | 20231026 | 133900 | 1173091370 | 3450 | 3455 | 3455 | 3450 | 492 |
| 318 | 20231026 | 133800 | 1171392720 | 3450 | 3445 | 3450 | 3445 | 151 |
| 319 | 20231026 | 133700 | 1170871985 | 3455 | 3455 | 3455 | 3455 | 100 |
| 320 | 20231026 | 133600 | 1170526485 | 3460 | 3435 | 3460 | 3435 | 2000 |
| 321 | 20231026 | 133500 | 1163611270 | 3435 | 3435 | 3435 | 3430 | 129 |
| 322 | 20231026 | 133400 | 1163168790 | 3435 | 3435 | 3440 | 3435 | 370 |
| 323 | 20231026 | 133300 | 1161896985 | 3435 | 3435 | 3435 | 3435 | 285 |
| 324 | 20231026 | 133200 | 1160918010 | 3430 | 3440 | 3440 | 3430 | 15059 |
| 325 | 20231026 | 133100 | 1109265630 | 3435 | 3435 | 3435 | 3435 | 29 |
| 326 | 20231026 | 133000 | 1109166015 | 3440 | 3440 | 3445 | 3440 | 95 |
| 327 | 20231026 | 132900 | 1108839210 | 3440 | 3430 | 3445 | 3430 | 3835 |
| 328 | 20231026 | 132800 | 1095655415 | 3430 | 3430 | 3430 | 3420 | 376 |
| 329 | 20231026 | 132700 | 1094367215 | 3430 | 3425 | 3430 | 3415 | 1390 |
| 330 | 20231026 | 132600 | 1089607520 | 3425 | 3420 | 3430 | 3415 | 843 |
| 331 | 20231026 | 132500 | 1086724735 | 3420 | 3400 | 3420 | 3395 | 1048 |
| 332 | 20231026 | 132400 | 1083161580 | 3430 | 3400 | 3430 | 3400 | 1546 |
| 333 | 20231026 | 132300 | 1077881850 | 3395 | 3395 | 3395 | 3395 | 23 |
| 334 | 20231026 | 132200 | 1077803765 | 3390 | 3390 | 3400 | 3390 | 365 |
| 335 | 20231026 | 132100 | 1076563525 | 3390 | 3395 | 3395 | 3390 | 1451 |
| 336 | 20231026 | 132000 | 1071637650 | 3395 | 3395 | 3395 | 3395 | 84 |
| 337 | 20231026 | 131900 | 1071352470 | 3400 | 3395 | 3400 | 3395 | 193 |
| 338 | 20231026 | 131800 | 1070696660 | 3395 | 3395 | 3395 | 3395 | 2099 |
| 339 | 20231026 | 131700 | 1063570555 | 3395 | 3395 | 3395 | 3390 | 34 |
| 340 | 20231026 | 131600 | 1063455250 | 3395 | 3395 | 3395 | 3395 | 238 |
| 341 | 20231026 | 131500 | 1062647240 | 3395 | 3395 | 3395 | 3395 | 454 |
| 342 | 20231026 | 131400 | 1061105910 | 3395 | 3395 | 3395 | 3395 | 836 |
| 343 | 20231026 | 131300 | 1058267690 | 3395 | 3390 | 3395 | 3390 | 507 |
| 344 | 20231026 | 131200 | 1056547925 | 3390 | 3395 | 3395 | 3385 | 416 |
| 345 | 20231026 | 131100 | 1055138565 | 3395 | 3390 | 3395 | 3390 | 258 |
| 346 | 20231026 | 131000 | 1054263920 | 3385 | 3395 | 3395 | 3385 | 5363 |
| 347 | 20231026 | 130900 | 1036077600 | 3395 | 3400 | 3400 | 3395 | 141 |
| 348 | 20231026 | 130800 | 1035598885 | 3395 | 3410 | 3410 | 3395 | 2939 |
| 349 | 20231026 | 130700 | 1025605180 | 3405 | 3405 | 3405 | 3405 | 1 |
| 350 | 20231026 | 130600 | 1025601775 | 3405 | 3410 | 3410 | 3405 | 2212 |
| 351 | 20231026 | 130500 | 1018069760 | 3410 | 3410 | 3410 | 3410 | 106 |
| 352 | 20231026 | 130400 | 1017708300 | 3410 | 3410 | 3410 | 3410 | 97 |
| 353 | 20231026 | 130300 | 1017377530 | 3415 | 3415 | 3415 | 3415 | 0 |
| 354 | 20231026 | 130200 | 1017377530 | 3415 | 3405 | 3415 | 3405 | 115 |
| 355 | 20231026 | 130100 | 1016984955 | 3405 | 3410 | 3410 | 3405 | 21 |
| 356 | 20231026 | 130000 | 1016913410 | 3415 | 3420 | 3420 | 3410 | 402 |
| 357 | 20231026 | 125900 | 1015542575 | 3415 | 3415 | 3415 | 3415 | 159 |
| 358 | 20231026 | 125800 | 1014999590 | 3415 | 3410 | 3415 | 3410 | 15 |
| 359 | 20231026 | 125700 | 1014948435 | 3415 | 3410 | 3415 | 3410 | 13 |
| 360 | 20231026 | 125600 | 1014904100 | 3410 | 3410 | 3410 | 3410 | 316 |
| 361 | 20231026 | 125500 | 1013826540 | 3415 | 3410 | 3415 | 3410 | 19 |
| 362 | 20231026 | 125400 | 1013761745 | 3415 | 3410 | 3415 | 3410 | 119 |
| 363 | 20231026 | 125300 | 1013355540 | 3410 | 3410 | 3410 | 3410 | 398 |
| 364 | 20231026 | 125200 | 1011998360 | 3410 | 3410 | 3410 | 3410 | 606 |
| 365 | 20231026 | 125100 | 1009931900 | 3410 | 3410 | 3410 | 3410 | 800 |
| 366 | 20231026 | 125000 | 1007203900 | 3410 | 3410 | 3415 | 3410 | 942 |
| 367 | 20231026 | 124900 | 1003989270 | 3410 | 3405 | 3410 | 3405 | 178 |
| 368 | 20231026 | 124800 | 1003382980 | 3405 | 3405 | 3405 | 3405 | 20 |
| 369 | 20231026 | 124700 | 1003314880 | 3405 | 3405 | 3405 | 3405 | 3653 |
| 370 | 20231026 | 124600 | 990876415 | 3405 | 3405 | 3405 | 3405 | 70 |
| 371 | 20231026 | 124500 | 990638065 | 3400 | 3400 | 3400 | 3400 | 26 |
| 372 | 20231026 | 124400 | 990549665 | 3400 | 3400 | 3400 | 3400 | 73 |
| 373 | 20231026 | 124300 | 990301465 | 3400 | 3400 | 3400 | 3400 | 650 |
| 374 | 20231026 | 124200 | 988091465 | 3400 | 3400 | 3405 | 3400 | 1456 |
| 375 | 20231026 | 124100 | 983141015 | 3405 | 3400 | 3405 | 3400 | 2650 |
| 376 | 20231026 | 124000 | 974131010 | 3400 | 3405 | 3405 | 3400 | 34 |
| 377 | 20231026 | 123900 | 974015305 | 3405 | 3400 | 3405 | 3400 | 93 |
| 378 | 20231026 | 123800 | 973699095 | 3395 | 3400 | 3400 | 3395 | 251 |
| 379 | 20231026 | 123700 | 972846945 | 3400 | 3400 | 3400 | 3400 | 55 |
| 380 | 20231026 | 123600 | 972659945 | 3400 | 3395 | 3400 | 3395 | 227 |
| 381 | 20231026 | 123500 | 971889030 | 3395 | 3395 | 3395 | 3395 | 1 |
| 382 | 20231026 | 123400 | 971885635 | 3395 | 3395 | 3395 | 3395 | 52 |
| 383 | 20231026 | 123300 | 971709095 | 3395 | 3395 | 3395 | 3395 | 53 |
| 384 | 20231026 | 123200 | 971529160 | 3390 | 3395 | 3395 | 3390 | 898 |
| 385 | 20231026 | 123100 | 968481950 | 3395 | 3400 | 3400 | 3395 | 543 |
| 386 | 20231026 | 123000 | 966638440 | 3400 | 3395 | 3400 | 3395 | 311 |
| 387 | 20231026 | 122900 | 965581095 | 3395 | 3405 | 3405 | 3395 | 312 |
| 388 | 20231026 | 122800 | 964521065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 389 | 20231026 | 122700 | 964521065 | 3400 | 3400 | 3400 | 3400 | 1 |
| 390 | 20231026 | 122600 | 964517665 | 3400 | 3400 | 3400 | 3400 | 2 |
| 391 | 20231026 | 122500 | 964510865 | 3400 | 3395 | 3400 | 3395 | 47 |
| 392 | 20231026 | 122400 | 964351125 | 3395 | 3395 | 3395 | 3395 | 12 |
| 393 | 20231026 | 122300 | 964310385 | 3395 | 3400 | 3405 | 3395 | 333 |
| 394 | 20231026 | 122200 | 963179835 | 3395 | 3395 | 3395 | 3395 | 8 |
| 395 | 20231026 | 122100 | 963152675 | 3395 | 3395 | 3395 | 3395 | 4 |
| 396 | 20231026 | 122000 | 963139095 | 3395 | 3395 | 3395 | 3395 | 205 |
| 397 | 20231026 | 121900 | 962443120 | 3395 | 3395 | 3400 | 3395 | 1267 |
| 398 | 20231026 | 121800 | 958140960 | 3395 | 3400 | 3400 | 3390 | 433 |
| 399 | 20231026 | 121700 | 956670735 | 3400 | 3400 | 3400 | 3395 | 3097 |
| 400 | 20231026 | 121600 | 946141700 | 3405 | 3405 | 3405 | 3405 | 35 |
| 401 | 20231026 | 121500 | 946022525 | 3410 | 3410 | 3410 | 3410 | 1 |
| 402 | 20231026 | 121400 | 946019115 | 3415 | 3415 | 3415 | 3415 | 0 |
| 403 | 20231026 | 121300 | 946019115 | 3415 | 3415 | 3415 | 3415 | 0 |
| 404 | 20231026 | 121200 | 946019115 | 3415 | 3405 | 3415 | 3405 | 302 |
| 405 | 20231026 | 121100 | 944990785 | 3400 | 3405 | 3405 | 3400 | 912 |
| 406 | 20231026 | 121000 | 941885550 | 3405 | 3415 | 3415 | 3405 | 2013 |
| 407 | 20231026 | 120900 | 935021270 | 3410 | 3410 | 3410 | 3410 | 0 |
| 408 | 20231026 | 120800 | 935021270 | 3410 | 3410 | 3410 | 3410 | 0 |
| 409 | 20231026 | 120700 | 935021270 | 3410 | 3410 | 3410 | 3410 | 35 |
| 410 | 20231026 | 120600 | 934901920 | 3410 | 3410 | 3410 | 3410 | 0 |
| 411 | 20231026 | 120500 | 934901920 | 3410 | 3410 | 3410 | 3410 | 2 |
| 412 | 20231026 | 120400 | 934895100 | 3415 | 3415 | 3415 | 3415 | 0 |
| 413 | 20231026 | 120300 | 934895100 | 3415 | 3410 | 3415 | 3410 | 1606 |
| 414 | 20231026 | 120200 | 929418590 | 3415 | 3415 | 3425 | 3410 | 169 |
| 415 | 20231026 | 120100 | 928841455 | 3425 | 3415 | 3425 | 3415 | 29 |
| 416 | 20231026 | 120000 | 928742310 | 3425 | 3415 | 3425 | 3415 | 27 |
| 417 | 20231026 | 115900 | 928650075 | 3420 | 3410 | 3425 | 3410 | 43 |
| 418 | 20231026 | 115800 | 928503150 | 3425 | 3415 | 3425 | 3410 | 397 |
| 419 | 20231026 | 115700 | 927149115 | 3425 | 3410 | 3425 | 3410 | 20 |
| 420 | 20231026 | 115600 | 927080785 | 3425 | 3410 | 3425 | 3410 | 30 |
| 421 | 20231026 | 115500 | 926978185 | 3410 | 3410 | 3425 | 3410 | 29 |
| 422 | 20231026 | 115400 | 926878995 | 3410 | 3415 | 3415 | 3410 | 11 |
| 423 | 20231026 | 115300 | 926841470 | 3415 | 3415 | 3415 | 3415 | 209 |
| 424 | 20231026 | 115200 | 926127735 | 3420 | 3420 | 3425 | 3420 | 868 |
| 425 | 20231026 | 115100 | 923158175 | 3420 | 3430 | 3430 | 3420 | 982 |
| 426 | 20231026 | 115000 | 919792555 | 3445 | 3425 | 3445 | 3425 | 408 |
| 427 | 20231026 | 114900 | 918389410 | 3430 | 3425 | 3430 | 3425 | 316 |
| 428 | 20231026 | 114800 | 917305575 | 3425 | 3425 | 3425 | 3425 | 8 |
| 429 | 20231026 | 114700 | 917278175 | 3425 | 3435 | 3435 | 3425 | 14 |
| 430 | 20231026 | 114600 | 917230190 | 3425 | 3425 | 3425 | 3425 | 8 |
| 431 | 20231026 | 114500 | 917202790 | 3435 | 3435 | 3435 | 3425 | 659 |
| 432 | 20231026 | 114400 | 914942655 | 3430 | 3430 | 3435 | 3425 | 1095 |
| 433 | 20231026 | 114300 | 911186685 | 3430 | 3420 | 3430 | 3415 | 485 |
| 434 | 20231026 | 114200 | 909527645 | 3415 | 3415 | 3415 | 3415 | 9 |
| 435 | 20231026 | 114100 | 909496910 | 3415 | 3410 | 3415 | 3410 | 136 |
| 436 | 20231026 | 114000 | 909032605 | 3405 | 3410 | 3410 | 3405 | 124 |
| 437 | 20231026 | 113900 | 908609790 | 3410 | 3405 | 3410 | 3405 | 420 |
| 438 | 20231026 | 113800 | 907178935 | 3405 | 3410 | 3410 | 3405 | 794 |
| 439 | 20231026 | 113700 | 904472440 | 3410 | 3415 | 3420 | 3410 | 2949 |
| 440 | 20231026 | 113600 | 894404190 | 3415 | 3420 | 3420 | 3415 | 11 |
| 441 | 20231026 | 113500 | 894366620 | 3420 | 3415 | 3420 | 3415 | 14 |
| 442 | 20231026 | 113400 | 894318805 | 3415 | 3415 | 3420 | 3415 | 55 |
| 443 | 20231026 | 113300 | 894130815 | 3415 | 3415 | 3415 | 3415 | 66 |
| 444 | 20231026 | 113200 | 893905425 | 3415 | 3415 | 3415 | 3415 | 328 |
| 445 | 20231026 | 113100 | 892785305 | 3420 | 3420 | 3420 | 3420 | 1 |
| 446 | 20231026 | 113000 | 892781885 | 3420 | 3420 | 3420 | 3420 | 451 |
| 447 | 20231026 | 112900 | 891239465 | 3420 | 3415 | 3420 | 3415 | 723 |
| 448 | 20231026 | 112800 | 888766870 | 3415 | 3410 | 3415 | 3410 | 315 |
| 449 | 20231026 | 112700 | 887691565 | 3415 | 3420 | 3420 | 3415 | 1280 |
| 450 | 20231026 | 112600 | 883319200 | 3420 | 3425 | 3425 | 3415 | 1021 |
| 451 | 20231026 | 112500 | 879828350 | 3425 | 3425 | 3425 | 3420 | 997 |
| 452 | 20231026 | 112400 | 876415240 | 3430 | 3425 | 3430 | 3420 | 1003 |
| 453 | 20231026 | 112300 | 872984965 | 3430 | 3430 | 3430 | 3430 | 293 |
| 454 | 20231026 | 112200 | 871979975 | 3430 | 3430 | 3430 | 3420 | 1144 |
| 455 | 20231026 | 112100 | 868065810 | 3425 | 3435 | 3435 | 3425 | 1269 |
| 456 | 20231026 | 112000 | 863713970 | 3435 | 3440 | 3440 | 3435 | 1073 |
| 457 | 20231026 | 111900 | 860027200 | 3465 | 3465 | 3465 | 3465 | 0 |
| 458 | 20231026 | 111800 | 860027200 | 3465 | 3465 | 3465 | 3465 | 0 |
| 459 | 20231026 | 111700 | 860027200 | 3465 | 3465 | 3465 | 3465 | 55 |
| 460 | 20231026 | 111600 | 859836625 | 3465 | 3465 | 3465 | 3465 | 4 |
| 461 | 20231026 | 111500 | 859822765 | 3470 | 3460 | 3470 | 3460 | 2002 |
| 462 | 20231026 | 111400 | 852880960 | 3460 | 3430 | 3460 | 3430 | 1304 |
| 463 | 20231026 | 111300 | 848383320 | 3430 | 3435 | 3435 | 3430 | 934 |
| 464 | 20231026 | 111200 | 845175270 | 3440 | 3440 | 3460 | 3435 | 968 |
| 465 | 20231026 | 111100 | 841845780 | 3460 | 3460 | 3460 | 3460 | 2 |
| 466 | 20231026 | 111000 | 841838860 | 3460 | 3445 | 3460 | 3445 | 1000 |
| 467 | 20231026 | 110900 | 838379055 | 3445 | 3445 | 3445 | 3445 | 161 |
| 468 | 20231026 | 110800 | 837824410 | 3445 | 3445 | 3445 | 3445 | 147 |
| 469 | 20231026 | 110700 | 837317995 | 3460 | 3460 | 3460 | 3445 | 131 |
| 470 | 20231026 | 110600 | 836866640 | 3460 | 3440 | 3460 | 3440 | 22 |
| 471 | 20231026 | 110500 | 836790760 | 3440 | 3460 | 3460 | 3440 | 1452 |
| 472 | 20231026 | 110400 | 831790220 | 3460 | 3440 | 3465 | 3440 | 3350 |
| 473 | 20231026 | 110300 | 820192055 | 3445 | 3445 | 3445 | 3445 | 4 |
| 474 | 20231026 | 110200 | 820178275 | 3475 | 3455 | 3475 | 3455 | 3000 |
| 475 | 20231026 | 110100 | 809769755 | 3460 | 3450 | 3460 | 3450 | 2100 |
| 476 | 20231026 | 110000 | 802509275 | 3455 | 3435 | 3455 | 3435 | 4274 |
| 477 | 20231026 | 105900 | 787763785 | 3435 | 3435 | 3440 | 3435 | 1166 |
| 478 | 20231026 | 105800 | 783758525 | 3440 | 3455 | 3455 | 3440 | 6074 |
| 479 | 20231026 | 105700 | 762845630 | 3455 | 3455 | 3455 | 3455 | 413 |
| 480 | 20231026 | 105600 | 761418715 | 3455 | 3465 | 3485 | 3450 | 18438 |
| 481 | 20231026 | 105500 | 697693300 | 3470 | 3475 | 3475 | 3465 | 2734 |
| 482 | 20231026 | 105400 | 688217370 | 3485 | 3475 | 3485 | 3470 | 2354 |
| 483 | 20231026 | 105300 | 680048625 | 3470 | 3475 | 3475 | 3470 | 4914 |
| 484 | 20231026 | 105200 | 662974970 | 3485 | 3480 | 3485 | 3480 | 25 |
| 485 | 20231026 | 105100 | 662887945 | 3485 | 3475 | 3485 | 3475 | 511 |
| 486 | 20231026 | 105000 | 661112120 | 3485 | 3480 | 3485 | 3480 | 31 |
| 487 | 20231026 | 104900 | 661004235 | 3480 | 3480 | 3480 | 3480 | 300 |
| 488 | 20231026 | 104800 | 659960235 | 3480 | 3480 | 3485 | 3480 | 283 |
| 489 | 20231026 | 104700 | 658975390 | 3480 | 3480 | 3485 | 3475 | 1108 |
| 490 | 20231026 | 104600 | 655121090 | 3485 | 3490 | 3490 | 3480 | 715 |
| 491 | 20231026 | 104500 | 652630860 | 3495 | 3480 | 3500 | 3480 | 19564 |
| 492 | 20231026 | 104400 | 584545085 | 3480 | 3480 | 3480 | 3480 | 728 |
| 493 | 20231026 | 104300 | 582011645 | 3480 | 3480 | 3480 | 3480 | 10 |
| 494 | 20231026 | 104200 | 581976845 | 3480 | 3480 | 3480 | 3480 | 1303 |
| 495 | 20231026 | 104100 | 577442405 | 3480 | 3475 | 3480 | 3475 | 100 |
| 496 | 20231026 | 104000 | 577094545 | 3475 | 3475 | 3475 | 3475 | 464 |
| 497 | 20231026 | 103900 | 575482145 | 3475 | 3480 | 3480 | 3475 | 279 |
| 498 | 20231026 | 103800 | 574512615 | 3480 | 3480 | 3480 | 3480 | 18 |
| 499 | 20231026 | 103700 | 574449975 | 3475 | 3480 | 3480 | 3475 | 761 |
| 500 | 20231026 | 103600 | 571805470 | 3480 | 3480 | 3480 | 3480 | 5 |
| 501 | 20231026 | 103500 | 571788070 | 3480 | 3480 | 3480 | 3480 | 118 |
| 502 | 20231026 | 103400 | 571377430 | 3480 | 3480 | 3480 | 3480 | 0 |
| 503 | 20231026 | 103300 | 571377430 | 3480 | 3480 | 3480 | 3480 | 25 |
| 504 | 20231026 | 103200 | 571290430 | 3480 | 3480 | 3480 | 3480 | 121 |
| 505 | 20231026 | 103100 | 570869350 | 3475 | 3485 | 3485 | 3475 | 10288 |
| 506 | 20231026 | 103000 | 535068960 | 3500 | 3500 | 3500 | 3500 | 0 |
| 507 | 20231026 | 102900 | 535068960 | 3500 | 3505 | 3505 | 3495 | 18 |
| 508 | 20231026 | 102800 | 535006025 | 3510 | 3490 | 3520 | 3490 | 505 |
| 509 | 20231026 | 102700 | 533241045 | 3490 | 3490 | 3490 | 3490 | 216 |
| 510 | 20231026 | 102600 | 532487205 | 3495 | 3490 | 3495 | 3490 | 18 |
| 511 | 20231026 | 102500 | 532424380 | 3490 | 3495 | 3495 | 3490 | 259 |
| 512 | 20231026 | 102400 | 531519250 | 3505 | 3505 | 3505 | 3505 | 180 |
| 513 | 20231026 | 102300 | 530888350 | 3505 | 3505 | 3505 | 3505 | 1 |
| 514 | 20231026 | 102200 | 530884845 | 3500 | 3505 | 3505 | 3500 | 8 |
| 515 | 20231026 | 102100 | 530856840 | 3500 | 3495 | 3500 | 3495 | 858 |
| 516 | 20231026 | 102000 | 527854840 | 3490 | 3490 | 3490 | 3490 | 10 |
| 517 | 20231026 | 101900 | 527819940 | 3490 | 3490 | 3490 | 3490 | 17 |
| 518 | 20231026 | 101800 | 527760610 | 3490 | 3485 | 3490 | 3485 | 271 |
| 519 | 20231026 | 101700 | 526815460 | 3485 | 3485 | 3485 | 3485 | 198 |
| 520 | 20231026 | 101600 | 526125430 | 3485 | 3480 | 3485 | 3480 | 588 |
| 521 | 20231026 | 101500 | 524079005 | 3480 | 3485 | 3490 | 3480 | 728 |
| 522 | 20231026 | 101400 | 521543780 | 3490 | 3480 | 3490 | 3480 | 414 |
| 523 | 20231026 | 101300 | 520102860 | 3480 | 3485 | 3485 | 3480 | 107 |
| 524 | 20231026 | 101200 | 519730425 | 3490 | 3480 | 3490 | 3480 | 590 |
| 525 | 20231026 | 101100 | 517676225 | 3485 | 3480 | 3485 | 3475 | 1127 |
| 526 | 20231026 | 101000 | 513749915 | 3480 | 3485 | 3485 | 3480 | 1111 |
| 527 | 20231026 | 100900 | 509881085 | 3485 | 3485 | 3485 | 3485 | 759 |
| 528 | 20231026 | 100800 | 507235970 | 3490 | 3485 | 3490 | 3485 | 809 |
| 529 | 20231026 | 100700 | 504415540 | 3485 | 3485 | 3485 | 3485 | 101 |
| 530 | 20231026 | 100600 | 504063555 | 3490 | 3490 | 3490 | 3490 | 12 |
| 531 | 20231026 | 100500 | 504021675 | 3485 | 3485 | 3485 | 3485 | 820 |
| 532 | 20231026 | 100400 | 501163975 | 3490 | 3480 | 3490 | 3475 | 3126 |
| 533 | 20231026 | 100300 | 490287240 | 3490 | 3485 | 3490 | 3485 | 250 |
| 534 | 20231026 | 100200 | 489415790 | 3485 | 3485 | 3485 | 3485 | 2016 |
| 535 | 20231026 | 100100 | 482390030 | 3500 | 3505 | 3505 | 3485 | 13913 |
| 536 | 20231026 | 100000 | 433723290 | 3505 | 3495 | 3505 | 3495 | 744 |
| 537 | 20231026 | 095900 | 431121575 | 3495 | 3495 | 3500 | 3490 | 3127 |
| 538 | 20231026 | 095800 | 420207325 | 3495 | 3495 | 3495 | 3495 | 100 |
| 539 | 20231026 | 095700 | 419857825 | 3495 | 3495 | 3495 | 3495 | 1 |
| 540 | 20231026 | 095600 | 419854330 | 3495 | 3495 | 3495 | 3485 | 691 |
| 541 | 20231026 | 095500 | 417446135 | 3485 | 3495 | 3495 | 3485 | 528 |
| 542 | 20231026 | 095400 | 415605925 | 3495 | 3480 | 3500 | 3480 | 922 |
| 543 | 20231026 | 095300 | 412396765 | 3475 | 3490 | 3490 | 3475 | 712 |
| 544 | 20231026 | 095200 | 409918700 | 3485 | 3485 | 3485 | 3480 | 1276 |
| 545 | 20231026 | 095100 | 405472485 | 3490 | 3490 | 3490 | 3490 | 314 |
| 546 | 20231026 | 095000 | 404376625 | 3490 | 3485 | 3490 | 3485 | 528 |
| 547 | 20231026 | 094900 | 402536490 | 3485 | 3475 | 3485 | 3470 | 2705 |
| 548 | 20231026 | 094800 | 393139080 | 3475 | 3470 | 3475 | 3465 | 1133 |
| 549 | 20231026 | 094700 | 389207485 | 3470 | 3480 | 3480 | 3470 | 1088 |
| 550 | 20231026 | 094600 | 385426300 | 3485 | 3485 | 3485 | 3480 | 484 |
| 551 | 20231026 | 094500 | 383741265 | 3490 | 3495 | 3495 | 3490 | 16 |
| 552 | 20231026 | 094400 | 383685420 | 3490 | 3520 | 3525 | 3490 | 1200 |
| 553 | 20231026 | 094300 | 379462885 | 3515 | 3490 | 3515 | 3490 | 2620 |
| 554 | 20231026 | 094200 | 370282785 | 3490 | 3500 | 3500 | 3490 | 395 |
| 555 | 20231026 | 094100 | 368903420 | 3495 | 3510 | 3520 | 3495 | 303 |
| 556 | 20231026 | 094000 | 367844380 | 3510 | 3475 | 3510 | 3475 | 1627 |
| 557 | 20231026 | 093900 | 362174850 | 3475 | 3490 | 3490 | 3475 | 412 |
| 558 | 20231026 | 093800 | 360738965 | 3500 | 3535 | 3535 | 3455 | 13027 |
| 559 | 20231026 | 093700 | 315167120 | 3535 | 3535 | 3535 | 3535 | 634 |
| 560 | 20231026 | 093600 | 312925930 | 3550 | 3570 | 3570 | 3535 | 8880 |
| 561 | 20231026 | 093500 | 281456340 | 3570 | 3565 | 3570 | 3560 | 4 |
| 562 | 20231026 | 093400 | 281442085 | 3570 | 3570 | 3570 | 3570 | 4 |
| 563 | 20231026 | 093300 | 281427805 | 3570 | 3570 | 3570 | 3570 | 6 |
| 564 | 20231026 | 093200 | 281406385 | 3575 | 3560 | 3575 | 3550 | 188 |
| 565 | 20231026 | 093100 | 280737820 | 3575 | 3575 | 3575 | 3575 | 1 |
| 566 | 20231026 | 093000 | 280734245 | 3575 | 3560 | 3575 | 3550 | 761 |
| 567 | 20231026 | 092900 | 278028145 | 3550 | 3555 | 3555 | 3550 | 378 |
| 568 | 20231026 | 092800 | 276686240 | 3555 | 3570 | 3570 | 3555 | 3250 |
| 569 | 20231026 | 092700 | 265087390 | 3570 | 3570 | 3570 | 3570 | 0 |
| 570 | 20231026 | 092600 | 265087390 | 3570 | 3570 | 3570 | 3570 | 1 |
| 571 | 20231026 | 092500 | 265083820 | 3570 | 3545 | 3570 | 3545 | 616 |
| 572 | 20231026 | 092400 | 262899975 | 3550 | 3575 | 3575 | 3545 | 12475 |
| 573 | 20231026 | 092300 | 218513615 | 3565 | 3560 | 3575 | 3560 | 1040 |
| 574 | 20231026 | 092200 | 214809360 | 3560 | 3565 | 3575 | 3560 | 1123 |
| 575 | 20231026 | 092100 | 210805815 | 3575 | 3575 | 3575 | 3575 | 40 |
| 576 | 20231026 | 092000 | 210662815 | 3570 | 3575 | 3575 | 3570 | 310 |
| 577 | 20231026 | 091900 | 209556065 | 3575 | 3560 | 3585 | 3560 | 2407 |
| 578 | 20231026 | 091800 | 200986595 | 3560 | 3565 | 3585 | 3560 | 545 |
| 579 | 20231026 | 091700 | 199043440 | 3595 | 3565 | 3595 | 3560 | 2492 |
| 580 | 20231026 | 091600 | 190136160 | 3565 | 3575 | 3575 | 3565 | 8636 |
| 581 | 20231026 | 091500 | 159308650 | 3580 | 3590 | 3590 | 3580 | 436 |
| 582 | 20231026 | 091400 | 157745540 | 3590 | 3580 | 3590 | 3580 | 234 |
| 583 | 20231026 | 091300 | 156906635 | 3580 | 3585 | 3585 | 3580 | 3784 |
| 584 | 20231026 | 091200 | 143348505 | 3590 | 3595 | 3595 | 3590 | 1255 |
| 585 | 20231026 | 091100 | 138842260 | 3600 | 3600 | 3600 | 3600 | 1051 |
| 586 | 20231026 | 091000 | 135058660 | 3600 | 3600 | 3600 | 3590 | 1354 |
| 587 | 20231026 | 090900 | 130184310 | 3600 | 3585 | 3600 | 3585 | 1134 |
| 588 | 20231026 | 090800 | 126112920 | 3585 | 3600 | 3600 | 3585 | 174 |
| 589 | 20231026 | 090700 | 125488825 | 3620 | 3620 | 3620 | 3620 | 1 |
| 590 | 20231026 | 090600 | 125485205 | 3635 | 3595 | 3635 | 3575 | 2753 |
| 591 | 20231026 | 090500 | 115604000 | 3590 | 3645 | 3655 | 3590 | 10945 |
| 592 | 20231026 | 090400 | 76058060 | 3640 | 3645 | 3650 | 3635 | 2215 |
| 593 | 20231026 | 090300 | 67993565 | 3645 | 3655 | 3655 | 3645 | 1741 |
| 594 | 20231026 | 090200 | 61644090 | 3660 | 3660 | 3660 | 3660 | 2840 |
| 595 | 20231026 | 090100 | 51249690 | 3660 | 3650 | 3660 | 3640 | 7377 |
| 596 | 20231026 | 090000 | 24255230 | 3650 | 3635 | 3660 | 3635 | 6467 |