30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 190300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 19267 |
| 3 | 20231027 | 190200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 4 | 20231027 | 190100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 5 | 20231027 | 190000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 6 | 20231027 | 185900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 7 | 20231027 | 185800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 8 | 20231027 | 185700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 9 | 20231027 | 185600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 10 | 20231027 | 185500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 11 | 20231027 | 185400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 12 | 20231027 | 185300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 13 | 20231027 | 185200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 14 | 20231027 | 185100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 15 | 20231027 | 185000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 16 | 20231027 | 184900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 17 | 20231027 | 184800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 18 | 20231027 | 184700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 19 | 20231027 | 184600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 20 | 20231027 | 184500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 21 | 20231027 | 184400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 22 | 20231027 | 184300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 23 | 20231027 | 184200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 24 | 20231027 | 184100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 25 | 20231027 | 184000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 26 | 20231027 | 183900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 27 | 20231027 | 183800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 28 | 20231027 | 183700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 29 | 20231027 | 183600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 30 | 20231027 | 183500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 31 | 20231027 | 183400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 32 | 20231027 | 183300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 19267 |
| 33 | 20231027 | 183200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 34 | 20231027 | 183100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 35 | 20231027 | 183000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 36 | 20231027 | 182900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 37 | 20231027 | 182800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 38 | 20231027 | 182700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 39 | 20231027 | 182600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 40 | 20231027 | 182500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 41 | 20231027 | 182400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 42 | 20231027 | 182300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 43 | 20231027 | 182200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 44 | 20231027 | 182100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 45 | 20231027 | 182000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 46 | 20231027 | 181900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 47 | 20231027 | 181800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 48 | 20231027 | 181700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 49 | 20231027 | 181600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 50 | 20231027 | 181500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 51 | 20231027 | 181400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 52 | 20231027 | 181300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 53 | 20231027 | 181200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 54 | 20231027 | 181100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 55 | 20231027 | 181000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 56 | 20231027 | 180900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 57 | 20231027 | 180800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 58 | 20231027 | 180700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 59 | 20231027 | 180600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 60 | 20231027 | 180500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 61 | 20231027 | 180400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 62 | 20231027 | 180300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 19267 |
| 63 | 20231027 | 180200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 64 | 20231027 | 180100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 65 | 20231027 | 180000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 66 | 20231027 | 175900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 67 | 20231027 | 175800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 68 | 20231027 | 175700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 69 | 20231027 | 175600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 70 | 20231027 | 175500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 71 | 20231027 | 175400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 72 | 20231027 | 175300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 73 | 20231027 | 175200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 74 | 20231027 | 175100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 75 | 20231027 | 175000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 76 | 20231027 | 174900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 77 | 20231027 | 174800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 78 | 20231027 | 174700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 79 | 20231027 | 174600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 80 | 20231027 | 174500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 81 | 20231027 | 174400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 82 | 20231027 | 174300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 83 | 20231027 | 174200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 84 | 20231027 | 174100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 85 | 20231027 | 174000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 86 | 20231027 | 173900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 87 | 20231027 | 173800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 88 | 20231027 | 173700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 89 | 20231027 | 173600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 90 | 20231027 | 173500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 91 | 20231027 | 173400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 92 | 20231027 | 173300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 19267 |
| 93 | 20231027 | 173200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 94 | 20231027 | 173100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 95 | 20231027 | 173000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 96 | 20231027 | 172900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 97 | 20231027 | 172800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 98 | 20231027 | 172700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 99 | 20231027 | 172600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 100 | 20231027 | 172500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 101 | 20231027 | 172400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 102 | 20231027 | 172300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 103 | 20231027 | 172200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 104 | 20231027 | 172100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 105 | 20231027 | 172000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 106 | 20231027 | 171900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 107 | 20231027 | 171800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 108 | 20231027 | 171700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 109 | 20231027 | 171600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 110 | 20231027 | 171500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 111 | 20231027 | 171400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 112 | 20231027 | 171300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 113 | 20231027 | 171200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 114 | 20231027 | 171100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 115 | 20231027 | 171000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 116 | 20231027 | 170900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 117 | 20231027 | 170800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 118 | 20231027 | 170700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 119 | 20231027 | 170600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 120 | 20231027 | 170500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 121 | 20231027 | 170400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 122 | 20231027 | 170300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 19267 |
| 123 | 20231027 | 170200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 124 | 20231027 | 170100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 125 | 20231027 | 170000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 126 | 20231027 | 165900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 127 | 20231027 | 165800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 128 | 20231027 | 165700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 129 | 20231027 | 165600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 130 | 20231027 | 165500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 131 | 20231027 | 165400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 132 | 20231027 | 165300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 133 | 20231027 | 165200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 134 | 20231027 | 165100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 135 | 20231027 | 165000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 136 | 20231027 | 164900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 137 | 20231027 | 164800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 138 | 20231027 | 164700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 139 | 20231027 | 164600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 140 | 20231027 | 164500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 141 | 20231027 | 164400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 142 | 20231027 | 164300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 143 | 20231027 | 164200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 144 | 20231027 | 164100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 145 | 20231027 | 164000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 146 | 20231027 | 163900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 147 | 20231027 | 163800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 148 | 20231027 | 163700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 149 | 20231027 | 163600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 150 | 20231027 | 163500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 151 | 20231027 | 163400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 152 | 20231027 | 163300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 19267 |
| 153 | 20231027 | 163200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 154 | 20231027 | 163100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 155 | 20231027 | 163000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 156 | 20231027 | 162900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 157 | 20231027 | 162800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 158 | 20231027 | 162700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 159 | 20231027 | 162600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 160 | 20231027 | 162500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 161 | 20231027 | 162400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 162 | 20231027 | 162300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 163 | 20231027 | 162200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 164 | 20231027 | 162100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 165 | 20231027 | 162000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 166 | 20231027 | 161900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 167 | 20231027 | 161800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 168 | 20231027 | 161700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 169 | 20231027 | 161600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 170 | 20231027 | 161500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 171 | 20231027 | 161400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 172 | 20231027 | 161300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 173 | 20231027 | 161200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 174 | 20231027 | 161100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 175 | 20231027 | 161000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 176 | 20231027 | 160900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 177 | 20231027 | 160800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 178 | 20231027 | 160700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 179 | 20231027 | 160600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 180 | 20231027 | 160500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 181 | 20231027 | 160400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 182 | 20231027 | 160300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 19267 |
| 183 | 20231027 | 160200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 184 | 20231027 | 160100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20231027 | 160000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20231027 | 155900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 187 | 20231027 | 155800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20231027 | 155700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20231027 | 155600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20231027 | 155500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20231027 | 155400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20231027 | 155300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20231027 | 155200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 194 | 20231027 | 155100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 195 | 20231027 | 155000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20231027 | 154900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 197 | 20231027 | 154800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 198 | 20231027 | 154700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 199 | 20231027 | 154600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 200 | 20231027 | 154500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 201 | 20231027 | 154400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 202 | 20231027 | 154300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 203 | 20231027 | 154200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 204 | 20231027 | 154100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 205 | 20231027 | 154000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 206 | 20231027 | 153900 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 207 | 20231027 | 153800 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 208 | 20231027 | 153700 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 209 | 20231027 | 153600 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 210 | 20231027 | 153500 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 211 | 20231027 | 153400 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 212 | 20231027 | 153300 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 19267 |
| 213 | 20231027 | 153200 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 214 | 20231027 | 153100 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 0 |
| 215 | 20231027 | 153000 | 2583668630 | 2455 | 2455 | 2455 | 2455 | 19267 |
| 216 | 20231027 | 152900 | 2536368145 | 2465 | 2465 | 2465 | 2465 | 0 |
| 217 | 20231027 | 152800 | 2536368145 | 2465 | 2465 | 2465 | 2465 | 0 |
| 218 | 20231027 | 152700 | 2536368145 | 2465 | 2465 | 2465 | 2465 | 0 |
| 219 | 20231027 | 152600 | 2536368145 | 2465 | 2465 | 2465 | 2465 | 0 |
| 220 | 20231027 | 152500 | 2536368145 | 2465 | 2465 | 2465 | 2465 | 0 |
| 221 | 20231027 | 152400 | 2536368145 | 2465 | 2465 | 2465 | 2465 | 0 |
| 222 | 20231027 | 152300 | 2536368145 | 2465 | 2465 | 2465 | 2465 | 0 |
| 223 | 20231027 | 152200 | 2536368145 | 2465 | 2465 | 2465 | 2465 | 0 |
| 224 | 20231027 | 152100 | 2536368145 | 2465 | 2465 | 2465 | 2465 | 0 |
| 225 | 20231027 | 152000 | 2536368145 | 2465 | 2465 | 2465 | 2465 | 0 |
| 226 | 20231027 | 151900 | 2536368145 | 2465 | 2465 | 2470 | 2455 | 11656 |
| 227 | 20231027 | 151800 | 2507707945 | 2465 | 2455 | 2465 | 2455 | 9793 |
| 228 | 20231027 | 151700 | 2483588420 | 2460 | 2450 | 2460 | 2450 | 1770 |
| 229 | 20231027 | 151600 | 2479245450 | 2445 | 2440 | 2455 | 2440 | 4635 |
| 230 | 20231027 | 151500 | 2467902150 | 2440 | 2435 | 2445 | 2435 | 3880 |
| 231 | 20231027 | 151400 | 2458441235 | 2455 | 2445 | 2455 | 2435 | 9254 |
| 232 | 20231027 | 151300 | 2435872920 | 2445 | 2450 | 2450 | 2445 | 2305 |
| 233 | 20231027 | 151200 | 2430235795 | 2455 | 2445 | 2455 | 2445 | 1660 |
| 234 | 20231027 | 151100 | 2426168775 | 2450 | 2450 | 2450 | 2440 | 2100 |
| 235 | 20231027 | 151000 | 2421030775 | 2450 | 2440 | 2450 | 2440 | 3174 |
| 236 | 20231027 | 150900 | 2413263215 | 2440 | 2435 | 2440 | 2430 | 3345 |
| 237 | 20231027 | 150800 | 2405130260 | 2440 | 2445 | 2445 | 2430 | 2106 |
| 238 | 20231027 | 150700 | 2400005365 | 2445 | 2445 | 2450 | 2435 | 4429 |
| 239 | 20231027 | 150600 | 2389189745 | 2445 | 2455 | 2455 | 2445 | 6225 |
| 240 | 20231027 | 150500 | 2373933080 | 2465 | 2460 | 2465 | 2460 | 2373 |
| 241 | 20231027 | 150400 | 2368095410 | 2465 | 2460 | 2465 | 2460 | 1921 |
| 242 | 20231027 | 150300 | 2363362250 | 2460 | 2465 | 2465 | 2460 | 11 |
| 243 | 20231027 | 150200 | 2363335185 | 2460 | 2455 | 2465 | 2455 | 6849 |
| 244 | 20231027 | 150100 | 2346466555 | 2455 | 2470 | 2470 | 2455 | 2731 |
| 245 | 20231027 | 150000 | 2339753480 | 2470 | 2460 | 2470 | 2460 | 825 |
| 246 | 20231027 | 145900 | 2337718710 | 2460 | 2470 | 2470 | 2460 | 917 |
| 247 | 20231027 | 145800 | 2335461700 | 2475 | 2465 | 2475 | 2465 | 10358 |
| 248 | 20231027 | 145700 | 2309876375 | 2470 | 2465 | 2475 | 2460 | 8272 |
| 249 | 20231027 | 145600 | 2289470800 | 2470 | 2445 | 2485 | 2445 | 19935 |
| 250 | 20231027 | 145500 | 2240227920 | 2445 | 2450 | 2450 | 2440 | 1953 |
| 251 | 20231027 | 145400 | 2235452510 | 2445 | 2430 | 2450 | 2430 | 6979 |
| 252 | 20231027 | 145300 | 2218385040 | 2430 | 2425 | 2430 | 2425 | 7264 |
| 253 | 20231027 | 145200 | 2200748845 | 2425 | 2425 | 2425 | 2425 | 142 |
| 254 | 20231027 | 145100 | 2200404495 | 2425 | 2425 | 2425 | 2415 | 1006 |
| 255 | 20231027 | 145000 | 2197969960 | 2415 | 2415 | 2425 | 2415 | 5894 |
| 256 | 20231027 | 144900 | 2183724745 | 2420 | 2420 | 2425 | 2415 | 2629 |
| 257 | 20231027 | 144800 | 2177364540 | 2415 | 2425 | 2425 | 2415 | 2550 |
| 258 | 20231027 | 144700 | 2171192945 | 2420 | 2425 | 2425 | 2415 | 3605 |
| 259 | 20231027 | 144600 | 2162469470 | 2420 | 2425 | 2425 | 2420 | 1038 |
| 260 | 20231027 | 144500 | 2159955450 | 2425 | 2425 | 2425 | 2415 | 12441 |
| 261 | 20231027 | 144400 | 2129853255 | 2430 | 2425 | 2430 | 2425 | 1173 |
| 262 | 20231027 | 144300 | 2127008700 | 2430 | 2425 | 2430 | 2420 | 1402 |
| 263 | 20231027 | 144200 | 2123610970 | 2430 | 2425 | 2430 | 2425 | 4149 |
| 264 | 20231027 | 144100 | 2113549185 | 2425 | 2430 | 2430 | 2425 | 2500 |
| 265 | 20231027 | 144000 | 2107481940 | 2425 | 2430 | 2430 | 2425 | 1092 |
| 266 | 20231027 | 143900 | 2104828575 | 2430 | 2430 | 2430 | 2430 | 399 |
| 267 | 20231027 | 143800 | 2103859005 | 2440 | 2430 | 2440 | 2430 | 1369 |
| 268 | 20231027 | 143700 | 2100532325 | 2425 | 2425 | 2425 | 2420 | 2764 |
| 269 | 20231027 | 143600 | 2093830655 | 2430 | 2430 | 2430 | 2425 | 4768 |
| 270 | 20231027 | 143500 | 2082268170 | 2430 | 2440 | 2440 | 2425 | 21858 |
| 271 | 20231027 | 143400 | 2029075070 | 2435 | 2440 | 2440 | 2435 | 208 |
| 272 | 20231027 | 143300 | 2028568090 | 2435 | 2435 | 2435 | 2435 | 0 |
| 273 | 20231027 | 143200 | 2028568090 | 2435 | 2440 | 2440 | 2435 | 678 |
| 274 | 20231027 | 143100 | 2026914155 | 2445 | 2445 | 2445 | 2445 | 59 |
| 275 | 20231027 | 143000 | 2026769900 | 2435 | 2440 | 2440 | 2435 | 1616 |
| 276 | 20231027 | 142900 | 2022827360 | 2440 | 2440 | 2440 | 2440 | 391 |
| 277 | 20231027 | 142800 | 2021873320 | 2440 | 2445 | 2445 | 2440 | 866 |
| 278 | 20231027 | 142700 | 2019759785 | 2445 | 2440 | 2445 | 2440 | 813 |
| 279 | 20231027 | 142600 | 2017775815 | 2445 | 2445 | 2445 | 2445 | 0 |
| 280 | 20231027 | 142500 | 2017775815 | 2445 | 2440 | 2445 | 2440 | 104 |
| 281 | 20231027 | 142400 | 2017521555 | 2450 | 2450 | 2450 | 2450 | 4 |
| 282 | 20231027 | 142300 | 2017511755 | 2450 | 2450 | 2450 | 2450 | 0 |
| 283 | 20231027 | 142200 | 2017511755 | 2450 | 2435 | 2450 | 2435 | 265 |
| 284 | 20231027 | 142100 | 2016866405 | 2435 | 2440 | 2450 | 2435 | 4112 |
| 285 | 20231027 | 142000 | 2006840315 | 2450 | 2450 | 2450 | 2450 | 0 |
| 286 | 20231027 | 141900 | 2006840315 | 2450 | 2440 | 2450 | 2440 | 262 |
| 287 | 20231027 | 141800 | 2006201015 | 2440 | 2440 | 2440 | 2440 | 211 |
| 288 | 20231027 | 141700 | 2005686175 | 2450 | 2450 | 2450 | 2450 | 8 |
| 289 | 20231027 | 141600 | 2005666575 | 2440 | 2440 | 2440 | 2440 | 300 |
| 290 | 20231027 | 141500 | 2004934575 | 2435 | 2450 | 2450 | 2435 | 3600 |
| 291 | 20231027 | 141400 | 1996152265 | 2465 | 2460 | 2465 | 2460 | 5434 |
| 292 | 20231027 | 141300 | 1982781060 | 2460 | 2450 | 2460 | 2450 | 1222 |
| 293 | 20231027 | 141200 | 1979786865 | 2445 | 2445 | 2445 | 2445 | 233 |
| 294 | 20231027 | 141100 | 1979217180 | 2445 | 2445 | 2445 | 2445 | 0 |
| 295 | 20231027 | 141000 | 1979217180 | 2445 | 2445 | 2445 | 2445 | 200 |
| 296 | 20231027 | 140900 | 1978728180 | 2445 | 2440 | 2445 | 2440 | 104 |
| 297 | 20231027 | 140800 | 1978474410 | 2435 | 2445 | 2445 | 2435 | 14343 |
| 298 | 20231027 | 140700 | 1943548420 | 2445 | 2435 | 2445 | 2435 | 22 |
| 299 | 20231027 | 140600 | 1943494830 | 2435 | 2440 | 2440 | 2435 | 3300 |
| 300 | 20231027 | 140500 | 1935457680 | 2445 | 2440 | 2445 | 2440 | 711 |
| 301 | 20231027 | 140400 | 1933722820 | 2440 | 2440 | 2440 | 2440 | 63 |
| 302 | 20231027 | 140300 | 1933569100 | 2440 | 2440 | 2440 | 2440 | 139 |
| 303 | 20231027 | 140200 | 1933229940 | 2440 | 2440 | 2440 | 2440 | 21 |
| 304 | 20231027 | 140100 | 1933178700 | 2430 | 2435 | 2435 | 2430 | 22957 |
| 305 | 20231027 | 140000 | 1877372470 | 2435 | 2435 | 2440 | 2435 | 3806 |
| 306 | 20231027 | 135900 | 1868104820 | 2440 | 2440 | 2440 | 2440 | 1000 |
| 307 | 20231027 | 135800 | 1865664820 | 2440 | 2440 | 2440 | 2440 | 5 |
| 308 | 20231027 | 135700 | 1865652620 | 2445 | 2445 | 2445 | 2445 | 0 |
| 309 | 20231027 | 135600 | 1865652620 | 2445 | 2445 | 2445 | 2445 | 0 |
| 310 | 20231027 | 135500 | 1865652620 | 2445 | 2445 | 2445 | 2445 | 0 |
| 311 | 20231027 | 135400 | 1865652620 | 2445 | 2445 | 2445 | 2445 | 4 |
| 312 | 20231027 | 135300 | 1865642840 | 2440 | 2440 | 2440 | 2440 | 1 |
| 313 | 20231027 | 135200 | 1865640400 | 2440 | 2440 | 2440 | 2440 | 1382 |
| 314 | 20231027 | 135100 | 1862268320 | 2440 | 2440 | 2440 | 2440 | 200 |
| 315 | 20231027 | 135000 | 1861780320 | 2450 | 2445 | 2450 | 2440 | 730 |
| 316 | 20231027 | 134900 | 1859995630 | 2450 | 2450 | 2450 | 2450 | 1003 |
| 317 | 20231027 | 134800 | 1857538280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 318 | 20231027 | 134700 | 1857538280 | 2450 | 2445 | 2450 | 2445 | 450 |
| 319 | 20231027 | 134600 | 1856437780 | 2445 | 2445 | 2445 | 2445 | 0 |
| 320 | 20231027 | 134500 | 1856437780 | 2445 | 2445 | 2445 | 2445 | 1400 |
| 321 | 20231027 | 134400 | 1853014780 | 2450 | 2450 | 2450 | 2450 | 0 |
| 322 | 20231027 | 134300 | 1853014780 | 2450 | 2450 | 2450 | 2450 | 549 |
| 323 | 20231027 | 134200 | 1851669730 | 2455 | 2455 | 2455 | 2455 | 2 |
| 324 | 20231027 | 134100 | 1851664820 | 2445 | 2445 | 2445 | 2445 | 0 |
| 325 | 20231027 | 134000 | 1851664820 | 2445 | 2445 | 2450 | 2445 | 940 |
| 326 | 20231027 | 133900 | 1849366500 | 2445 | 2450 | 2450 | 2445 | 1045 |
| 327 | 20231027 | 133800 | 1846810465 | 2455 | 2450 | 2455 | 2450 | 906 |
| 328 | 20231027 | 133700 | 1844590610 | 2440 | 2455 | 2455 | 2440 | 6230 |
| 329 | 20231027 | 133600 | 1829353040 | 2450 | 2450 | 2450 | 2450 | 1461 |
| 330 | 20231027 | 133500 | 1825773590 | 2450 | 2450 | 2450 | 2450 | 7 |
| 331 | 20231027 | 133400 | 1825756440 | 2445 | 2445 | 2445 | 2440 | 1499 |
| 332 | 20231027 | 133300 | 1822094420 | 2435 | 2440 | 2440 | 2435 | 3778 |
| 333 | 20231027 | 133200 | 1812894790 | 2440 | 2445 | 2445 | 2440 | 1924 |
| 334 | 20231027 | 133100 | 1808199980 | 2440 | 2450 | 2450 | 2440 | 420 |
| 335 | 20231027 | 133000 | 1807174980 | 2440 | 2440 | 2445 | 2440 | 3447 |
| 336 | 20231027 | 132900 | 1798762325 | 2445 | 2450 | 2450 | 2445 | 446 |
| 337 | 20231027 | 132800 | 1797671355 | 2450 | 2450 | 2450 | 2450 | 336 |
| 338 | 20231027 | 132700 | 1796848155 | 2440 | 2440 | 2440 | 2440 | 0 |
| 339 | 20231027 | 132600 | 1796848155 | 2440 | 2440 | 2445 | 2440 | 978 |
| 340 | 20231027 | 132500 | 1794460335 | 2440 | 2440 | 2455 | 2440 | 238 |
| 341 | 20231027 | 132400 | 1793877285 | 2450 | 2440 | 2450 | 2440 | 2768 |
| 342 | 20231027 | 132300 | 1787095785 | 2450 | 2450 | 2450 | 2440 | 186 |
| 343 | 20231027 | 132200 | 1786640185 | 2450 | 2440 | 2450 | 2440 | 2029 |
| 344 | 20231027 | 132100 | 1781673545 | 2440 | 2440 | 2450 | 2435 | 358 |
| 345 | 20231027 | 132000 | 1780800160 | 2440 | 2450 | 2450 | 2440 | 3 |
| 346 | 20231027 | 131900 | 1780792820 | 2430 | 2440 | 2440 | 2430 | 17072 |
| 347 | 20231027 | 131800 | 1739275780 | 2440 | 2440 | 2440 | 2435 | 1093 |
| 348 | 20231027 | 131700 | 1736609500 | 2440 | 2450 | 2450 | 2440 | 9069 |
| 349 | 20231027 | 131600 | 1714416185 | 2455 | 2455 | 2455 | 2450 | 32 |
| 350 | 20231027 | 131500 | 1714337730 | 2455 | 2460 | 2460 | 2450 | 3076 |
| 351 | 20231027 | 131400 | 1706787255 | 2455 | 2465 | 2465 | 2455 | 4461 |
| 352 | 20231027 | 131300 | 1695811990 | 2470 | 2470 | 2470 | 2470 | 0 |
| 353 | 20231027 | 131200 | 1695811990 | 2470 | 2470 | 2470 | 2470 | 0 |
| 354 | 20231027 | 131100 | 1695811990 | 2470 | 2465 | 2470 | 2465 | 1347 |
| 355 | 20231027 | 131000 | 1692486635 | 2465 | 2465 | 2465 | 2465 | 103 |
| 356 | 20231027 | 130900 | 1692232740 | 2465 | 2465 | 2465 | 2465 | 1 |
| 357 | 20231027 | 130800 | 1692230275 | 2460 | 2460 | 2460 | 2460 | 91 |
| 358 | 20231027 | 130700 | 1692006415 | 2465 | 2460 | 2465 | 2460 | 1023 |
| 359 | 20231027 | 130600 | 1689484785 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 360 | 20231027 | 130500 | 1687024785 | 2465 | 2465 | 2465 | 2465 | 6656 |
| 361 | 20231027 | 130400 | 1670617745 | 2470 | 2470 | 2470 | 2470 | 510 |
| 362 | 20231027 | 130300 | 1669358045 | 2465 | 2470 | 2470 | 2465 | 91 |
| 363 | 20231027 | 130200 | 1669133430 | 2470 | 2470 | 2470 | 2465 | 162 |
| 364 | 20231027 | 130100 | 1668733340 | 2470 | 2470 | 2470 | 2470 | 55 |
| 365 | 20231027 | 130000 | 1668597490 | 2470 | 2470 | 2470 | 2470 | 271 |
| 366 | 20231027 | 125900 | 1667928120 | 2470 | 2465 | 2470 | 2465 | 391 |
| 367 | 20231027 | 125800 | 1666962400 | 2465 | 2470 | 2470 | 2465 | 260 |
| 368 | 20231027 | 125700 | 1666320240 | 2465 | 2465 | 2465 | 2465 | 267 |
| 369 | 20231027 | 125600 | 1665662085 | 2470 | 2470 | 2470 | 2470 | 250 |
| 370 | 20231027 | 125500 | 1665044585 | 2470 | 2470 | 2470 | 2470 | 365 |
| 371 | 20231027 | 125400 | 1664143035 | 2465 | 2465 | 2465 | 2465 | 2605 |
| 372 | 20231027 | 125300 | 1657721710 | 2460 | 2465 | 2465 | 2460 | 2529 |
| 373 | 20231027 | 125200 | 1651487995 | 2465 | 2465 | 2465 | 2465 | 346 |
| 374 | 20231027 | 125100 | 1650635105 | 2465 | 2465 | 2465 | 2465 | 545 |
| 375 | 20231027 | 125000 | 1649291680 | 2465 | 2470 | 2470 | 2465 | 2951 |
| 376 | 20231027 | 124900 | 1642004265 | 2465 | 2465 | 2465 | 2465 | 445 |
| 377 | 20231027 | 124800 | 1640907340 | 2465 | 2460 | 2465 | 2460 | 2250 |
| 378 | 20231027 | 124700 | 1635367340 | 2470 | 2470 | 2470 | 2465 | 4737 |
| 379 | 20231027 | 124600 | 1623683055 | 2470 | 2470 | 2470 | 2470 | 0 |
| 380 | 20231027 | 124500 | 1623683055 | 2470 | 2470 | 2470 | 2470 | 356 |
| 381 | 20231027 | 124400 | 1622803735 | 2470 | 2465 | 2470 | 2465 | 1279 |
| 382 | 20231027 | 124300 | 1619646000 | 2460 | 2465 | 2465 | 2460 | 410 |
| 383 | 20231027 | 124200 | 1618635875 | 2460 | 2470 | 2470 | 2460 | 1006 |
| 384 | 20231027 | 124100 | 1616161065 | 2470 | 2450 | 2470 | 2450 | 5522 |
| 385 | 20231027 | 124000 | 1602579625 | 2450 | 2455 | 2455 | 2450 | 9 |
| 386 | 20231027 | 123900 | 1602557565 | 2450 | 2460 | 2460 | 2450 | 1947 |
| 387 | 20231027 | 123800 | 1597787375 | 2450 | 2455 | 2460 | 2450 | 2000 |
| 388 | 20231027 | 123700 | 1592876455 | 2455 | 2460 | 2460 | 2455 | 2326 |
| 389 | 20231027 | 123600 | 1587157015 | 2460 | 2455 | 2460 | 2455 | 285 |
| 390 | 20231027 | 123500 | 1586456350 | 2455 | 2460 | 2460 | 2455 | 3192 |
| 391 | 20231027 | 123400 | 1578615980 | 2460 | 2465 | 2465 | 2460 | 8811 |
| 392 | 20231027 | 123300 | 1556940720 | 2465 | 2465 | 2465 | 2465 | 20 |
| 393 | 20231027 | 123200 | 1556891420 | 2460 | 2465 | 2465 | 2460 | 209 |
| 394 | 20231027 | 123100 | 1556376280 | 2465 | 2465 | 2465 | 2460 | 2547 |
| 395 | 20231027 | 123000 | 1550103230 | 2465 | 2465 | 2470 | 2465 | 987 |
| 396 | 20231027 | 122900 | 1547670270 | 2465 | 2465 | 2465 | 2465 | 2423 |
| 397 | 20231027 | 122800 | 1541697575 | 2465 | 2465 | 2465 | 2465 | 3692 |
| 398 | 20231027 | 122700 | 1532596795 | 2465 | 2460 | 2465 | 2460 | 936 |
| 399 | 20231027 | 122600 | 1530289570 | 2465 | 2470 | 2470 | 2465 | 8158 |
| 400 | 20231027 | 122500 | 1510162270 | 2470 | 2480 | 2485 | 2470 | 3415 |
| 401 | 20231027 | 122400 | 1501700225 | 2480 | 2475 | 2480 | 2475 | 2 |
| 402 | 20231027 | 122300 | 1501695270 | 2475 | 2475 | 2475 | 2475 | 800 |
| 403 | 20231027 | 122200 | 1499715270 | 2490 | 2480 | 2490 | 2480 | 501 |
| 404 | 20231027 | 122100 | 1498472780 | 2480 | 2480 | 2480 | 2480 | 100 |
| 405 | 20231027 | 122000 | 1498224780 | 2480 | 2475 | 2480 | 2475 | 3 |
| 406 | 20231027 | 121900 | 1498217350 | 2475 | 2470 | 2475 | 2470 | 3741 |
| 407 | 20231027 | 121800 | 1488976825 | 2475 | 2480 | 2480 | 2475 | 2466 |
| 408 | 20231027 | 121700 | 1482872970 | 2480 | 2480 | 2480 | 2480 | 38 |
| 409 | 20231027 | 121600 | 1482778730 | 2480 | 2480 | 2480 | 2480 | 0 |
| 410 | 20231027 | 121500 | 1482778730 | 2480 | 2480 | 2480 | 2480 | 1000 |
| 411 | 20231027 | 121400 | 1480298730 | 2480 | 2485 | 2485 | 2480 | 4000 |
| 412 | 20231027 | 121300 | 1470370520 | 2490 | 2490 | 2490 | 2490 | 284 |
| 413 | 20231027 | 121200 | 1469663360 | 2490 | 2485 | 2490 | 2485 | 1403 |
| 414 | 20231027 | 121100 | 1466174330 | 2485 | 2490 | 2490 | 2485 | 1536 |
| 415 | 20231027 | 121000 | 1462350250 | 2495 | 2495 | 2495 | 2495 | 1 |
| 416 | 20231027 | 120900 | 1462347755 | 2490 | 2490 | 2490 | 2490 | 255 |
| 417 | 20231027 | 120800 | 1461712805 | 2490 | 2495 | 2495 | 2490 | 1627 |
| 418 | 20231027 | 120700 | 1457653445 | 2490 | 2490 | 2490 | 2490 | 22 |
| 419 | 20231027 | 120600 | 1457598665 | 2490 | 2490 | 2490 | 2490 | 0 |
| 420 | 20231027 | 120500 | 1457598665 | 2490 | 2490 | 2490 | 2490 | 549 |
| 421 | 20231027 | 120400 | 1456231655 | 2490 | 2490 | 2490 | 2490 | 1451 |
| 422 | 20231027 | 120300 | 1452618665 | 2490 | 2490 | 2495 | 2490 | 3572 |
| 423 | 20231027 | 120200 | 1443724360 | 2495 | 2500 | 2500 | 2495 | 10203 |
| 424 | 20231027 | 120100 | 1418267350 | 2500 | 2495 | 2500 | 2495 | 13794 |
| 425 | 20231027 | 120000 | 1383849280 | 2500 | 2500 | 2500 | 2495 | 888 |
| 426 | 20231027 | 115900 | 1381632325 | 2500 | 2500 | 2505 | 2500 | 2981 |
| 427 | 20231027 | 115800 | 1374177550 | 2495 | 2500 | 2500 | 2495 | 686 |
| 428 | 20231027 | 115700 | 1372463390 | 2500 | 2505 | 2505 | 2495 | 8641 |
| 429 | 20231027 | 115600 | 1350870855 | 2505 | 2510 | 2510 | 2505 | 69 |
| 430 | 20231027 | 115500 | 1350697995 | 2510 | 2505 | 2510 | 2505 | 1679 |
| 431 | 20231027 | 115400 | 1346491520 | 2505 | 2505 | 2505 | 2505 | 827 |
| 432 | 20231027 | 115300 | 1344419885 | 2505 | 2510 | 2510 | 2505 | 2927 |
| 433 | 20231027 | 115200 | 1337073415 | 2515 | 2505 | 2515 | 2505 | 2808 |
| 434 | 20231027 | 115100 | 1330025895 | 2505 | 2505 | 2505 | 2505 | 787 |
| 435 | 20231027 | 115000 | 1328054460 | 2505 | 2500 | 2505 | 2500 | 3910 |
| 436 | 20231027 | 114900 | 1318264910 | 2500 | 2500 | 2500 | 2500 | 1066 |
| 437 | 20231027 | 114800 | 1315599910 | 2500 | 2500 | 2500 | 2500 | 1492 |
| 438 | 20231027 | 114700 | 1311869910 | 2500 | 2495 | 2500 | 2495 | 1740 |
| 439 | 20231027 | 114600 | 1307522180 | 2500 | 2505 | 2505 | 2500 | 8328 |
| 440 | 20231027 | 114500 | 1286702135 | 2505 | 2500 | 2505 | 2500 | 566 |
| 441 | 20231027 | 114400 | 1285285120 | 2500 | 2500 | 2500 | 2500 | 1261 |
| 442 | 20231027 | 114300 | 1282132620 | 2500 | 2500 | 2500 | 2500 | 2217 |
| 443 | 20231027 | 114200 | 1276590120 | 2495 | 2490 | 2500 | 2490 | 3411 |
| 444 | 20231027 | 114100 | 1268079395 | 2490 | 2490 | 2490 | 2480 | 675 |
| 445 | 20231027 | 114000 | 1266398845 | 2490 | 2490 | 2490 | 2480 | 139 |
| 446 | 20231027 | 113900 | 1266053155 | 2490 | 2490 | 2490 | 2490 | 1050 |
| 447 | 20231027 | 113800 | 1263438655 | 2480 | 2490 | 2490 | 2480 | 496 |
| 448 | 20231027 | 113700 | 1262207345 | 2480 | 2480 | 2480 | 2480 | 2166 |
| 449 | 20231027 | 113600 | 1256835665 | 2480 | 2480 | 2480 | 2480 | 238 |
| 450 | 20231027 | 113500 | 1256245425 | 2480 | 2480 | 2480 | 2480 | 250 |
| 451 | 20231027 | 113400 | 1255625425 | 2480 | 2480 | 2480 | 2480 | 5555 |
| 452 | 20231027 | 113300 | 1241849025 | 2480 | 2490 | 2490 | 2480 | 4500 |
| 453 | 20231027 | 113200 | 1230684025 | 2480 | 2485 | 2485 | 2480 | 1040 |
| 454 | 20231027 | 113100 | 1228100535 | 2490 | 2485 | 2490 | 2485 | 1744 |
| 455 | 20231027 | 113000 | 1223762975 | 2490 | 2490 | 2490 | 2490 | 733 |
| 456 | 20231027 | 112900 | 1221937805 | 2495 | 2495 | 2495 | 2495 | 2 |
| 457 | 20231027 | 112800 | 1221932815 | 2495 | 2495 | 2495 | 2495 | 610 |
| 458 | 20231027 | 112700 | 1220410865 | 2495 | 2490 | 2495 | 2490 | 2074 |
| 459 | 20231027 | 112600 | 1215239080 | 2490 | 2490 | 2490 | 2490 | 2 |
| 460 | 20231027 | 112500 | 1215234100 | 2490 | 2490 | 2490 | 2485 | 1595 |
| 461 | 20231027 | 112400 | 1211263560 | 2490 | 2490 | 2490 | 2490 | 800 |
| 462 | 20231027 | 112300 | 1209271560 | 2490 | 2490 | 2490 | 2490 | 83 |
| 463 | 20231027 | 112200 | 1209064890 | 2490 | 2480 | 2490 | 2480 | 1959 |
| 464 | 20231027 | 112100 | 1204206540 | 2480 | 2485 | 2485 | 2480 | 419 |
| 465 | 20231027 | 112000 | 1203165425 | 2485 | 2485 | 2485 | 2485 | 201 |
| 466 | 20231027 | 111900 | 1202665940 | 2480 | 2485 | 2490 | 2480 | 10 |
| 467 | 20231027 | 111800 | 1202641125 | 2485 | 2480 | 2485 | 2480 | 785 |
| 468 | 20231027 | 111700 | 1200693925 | 2480 | 2480 | 2480 | 2480 | 102 |
| 469 | 20231027 | 111600 | 1200440965 | 2480 | 2485 | 2485 | 2480 | 3010 |
| 470 | 20231027 | 111500 | 1192976115 | 2480 | 2480 | 2480 | 2480 | 100 |
| 471 | 20231027 | 111400 | 1192728115 | 2480 | 2480 | 2480 | 2480 | 1028 |
| 472 | 20231027 | 111300 | 1190178675 | 2480 | 2480 | 2485 | 2480 | 987 |
| 473 | 20231027 | 111200 | 1187730865 | 2480 | 2490 | 2490 | 2470 | 6051 |
| 474 | 20231027 | 111100 | 1172709155 | 2490 | 2490 | 2490 | 2485 | 1609 |
| 475 | 20231027 | 111000 | 1168705135 | 2490 | 2490 | 2490 | 2490 | 1210 |
| 476 | 20231027 | 110900 | 1165692235 | 2490 | 2495 | 2500 | 2490 | 8966 |
| 477 | 20231027 | 110800 | 1143312100 | 2500 | 2480 | 2500 | 2475 | 6297 |
| 478 | 20231027 | 110700 | 1127605305 | 2480 | 2470 | 2500 | 2470 | 20378 |
| 479 | 20231027 | 110600 | 1077003965 | 2465 | 2470 | 2470 | 2465 | 339 |
| 480 | 20231027 | 110500 | 1076167550 | 2465 | 2465 | 2465 | 2465 | 394 |
| 481 | 20231027 | 110400 | 1075196340 | 2465 | 2460 | 2465 | 2460 | 194 |
| 482 | 20231027 | 110300 | 1074719070 | 2465 | 2470 | 2470 | 2465 | 961 |
| 483 | 20231027 | 110200 | 1072349955 | 2470 | 2470 | 2470 | 2470 | 0 |
| 484 | 20231027 | 110100 | 1072349955 | 2470 | 2465 | 2470 | 2465 | 1004 |
| 485 | 20231027 | 110000 | 1069875075 | 2465 | 2465 | 2465 | 2465 | 505 |
| 486 | 20231027 | 105900 | 1068630250 | 2460 | 2460 | 2460 | 2460 | 0 |
| 487 | 20231027 | 105800 | 1068630250 | 2460 | 2465 | 2470 | 2460 | 1249 |
| 488 | 20231027 | 105700 | 1065551010 | 2465 | 2475 | 2475 | 2465 | 3171 |
| 489 | 20231027 | 105600 | 1057718580 | 2480 | 2475 | 2480 | 2475 | 482 |
| 490 | 20231027 | 105500 | 1056525420 | 2475 | 2475 | 2475 | 2475 | 423 |
| 491 | 20231027 | 105400 | 1055478495 | 2475 | 2475 | 2480 | 2475 | 1111 |
| 492 | 20231027 | 105300 | 1052728715 | 2470 | 2470 | 2470 | 2470 | 101 |
| 493 | 20231027 | 105200 | 1052479245 | 2470 | 2470 | 2470 | 2470 | 121 |
| 494 | 20231027 | 105100 | 1052180375 | 2470 | 2480 | 2480 | 2470 | 1420 |
| 495 | 20231027 | 105000 | 1048664610 | 2480 | 2465 | 2480 | 2460 | 2887 |
| 496 | 20231027 | 104900 | 1041547530 | 2465 | 2465 | 2465 | 2465 | 100 |
| 497 | 20231027 | 104800 | 1041301030 | 2465 | 2470 | 2470 | 2465 | 101 |
| 498 | 20231027 | 104700 | 1041052060 | 2465 | 2470 | 2470 | 2465 | 504 |
| 499 | 20231027 | 104600 | 1039807680 | 2465 | 2475 | 2475 | 2465 | 297 |
| 500 | 20231027 | 104500 | 1039072685 | 2475 | 2470 | 2475 | 2470 | 1987 |
| 501 | 20231027 | 104400 | 1034162290 | 2470 | 2470 | 2470 | 2470 | 2 |
| 502 | 20231027 | 104300 | 1034157350 | 2470 | 2460 | 2470 | 2460 | 647 |
| 503 | 20231027 | 104200 | 1032562625 | 2455 | 2460 | 2460 | 2455 | 1395 |
| 504 | 20231027 | 104100 | 1029130930 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 505 | 20231027 | 104000 | 1026670930 | 2460 | 2460 | 2460 | 2460 | 17 |
| 506 | 20231027 | 103900 | 1026629110 | 2450 | 2450 | 2450 | 2450 | 1 |
| 507 | 20231027 | 103800 | 1026626660 | 2450 | 2450 | 2450 | 2450 | 0 |
| 508 | 20231027 | 103700 | 1026626660 | 2450 | 2460 | 2460 | 2450 | 1727 |
| 509 | 20231027 | 103600 | 1022393355 | 2460 | 2460 | 2460 | 2460 | 1 |
| 510 | 20231027 | 103500 | 1022390895 | 2460 | 2460 | 2460 | 2455 | 330 |
| 511 | 20231027 | 103400 | 1021580020 | 2460 | 2460 | 2460 | 2460 | 100 |
| 512 | 20231027 | 103300 | 1021334020 | 2455 | 2465 | 2465 | 2455 | 542 |
| 513 | 20231027 | 103200 | 1019998100 | 2455 | 2455 | 2455 | 2455 | 619 |
| 514 | 20231027 | 103100 | 1018478455 | 2455 | 2455 | 2455 | 2455 | 200 |
| 515 | 20231027 | 103000 | 1017987455 | 2450 | 2440 | 2450 | 2440 | 260 |
| 516 | 20231027 | 102900 | 1017350465 | 2445 | 2445 | 2445 | 2445 | 1460 |
| 517 | 20231027 | 102800 | 1013780765 | 2450 | 2450 | 2450 | 2450 | 2141 |
| 518 | 20231027 | 102700 | 1008535315 | 2450 | 2450 | 2455 | 2450 | 3129 |
| 519 | 20231027 | 102600 | 1000869250 | 2455 | 2455 | 2455 | 2455 | 1640 |
| 520 | 20231027 | 102500 | 996843050 | 2455 | 2455 | 2460 | 2455 | 13722 |
| 521 | 20231027 | 102400 | 963153380 | 2465 | 2470 | 2470 | 2455 | 1105 |
| 522 | 20231027 | 102300 | 960438065 | 2470 | 2460 | 2470 | 2455 | 2745 |
| 523 | 20231027 | 102200 | 953689435 | 2460 | 2465 | 2470 | 2460 | 1535 |
| 524 | 20231027 | 102100 | 949908595 | 2460 | 2465 | 2465 | 2460 | 1030 |
| 525 | 20231027 | 102000 | 947371895 | 2470 | 2465 | 2470 | 2465 | 1660 |
| 526 | 20231027 | 101900 | 943279445 | 2470 | 2465 | 2470 | 2465 | 506 |
| 527 | 20231027 | 101800 | 942030150 | 2470 | 2465 | 2470 | 2460 | 2313 |
| 528 | 20231027 | 101700 | 936327630 | 2465 | 2460 | 2465 | 2460 | 3292 |
| 529 | 20231027 | 101600 | 928223210 | 2455 | 2455 | 2460 | 2455 | 3534 |
| 530 | 20231027 | 101500 | 919547045 | 2450 | 2450 | 2455 | 2450 | 222 |
| 531 | 20231027 | 101400 | 919003125 | 2450 | 2450 | 2450 | 2445 | 508 |
| 532 | 20231027 | 101300 | 917758920 | 2450 | 2440 | 2450 | 2440 | 630 |
| 533 | 20231027 | 101200 | 916220805 | 2445 | 2445 | 2450 | 2445 | 2904 |
| 534 | 20231027 | 101100 | 909108025 | 2450 | 2440 | 2450 | 2440 | 811 |
| 535 | 20231027 | 101000 | 907126035 | 2440 | 2440 | 2440 | 2440 | 650 |
| 536 | 20231027 | 100900 | 905540035 | 2440 | 2440 | 2440 | 2440 | 800 |
| 537 | 20231027 | 100800 | 903588035 | 2440 | 2445 | 2445 | 2440 | 800 |
| 538 | 20231027 | 100700 | 901635035 | 2445 | 2445 | 2445 | 2440 | 700 |
| 539 | 20231027 | 100600 | 899924035 | 2450 | 2445 | 2450 | 2445 | 226 |
| 540 | 20231027 | 100500 | 899371340 | 2440 | 2435 | 2440 | 2435 | 4039 |
| 541 | 20231027 | 100400 | 889521285 | 2430 | 2430 | 2430 | 2430 | 710 |
| 542 | 20231027 | 100300 | 887795985 | 2430 | 2425 | 2430 | 2425 | 4857 |
| 543 | 20231027 | 100200 | 876015120 | 2420 | 2420 | 2420 | 2420 | 1792 |
| 544 | 20231027 | 100100 | 871678480 | 2420 | 2415 | 2420 | 2415 | 218 |
| 545 | 20231027 | 100000 | 871150970 | 2420 | 2420 | 2420 | 2420 | 2879 |
| 546 | 20231027 | 095900 | 864183790 | 2420 | 2420 | 2420 | 2410 | 681 |
| 547 | 20231027 | 095800 | 862539080 | 2410 | 2420 | 2425 | 2410 | 5924 |
| 548 | 20231027 | 095700 | 848227645 | 2415 | 2420 | 2420 | 2415 | 118 |
| 549 | 20231027 | 095600 | 847942640 | 2415 | 2420 | 2420 | 2415 | 7605 |
| 550 | 20231027 | 095500 | 829576540 | 2425 | 2420 | 2425 | 2415 | 5887 |
| 551 | 20231027 | 095400 | 815337025 | 2420 | 2430 | 2430 | 2420 | 7633 |
| 552 | 20231027 | 095300 | 796815585 | 2430 | 2435 | 2435 | 2430 | 2640 |
| 553 | 20231027 | 095200 | 790397815 | 2435 | 2435 | 2440 | 2435 | 2733 |
| 554 | 20231027 | 095100 | 783742955 | 2430 | 2430 | 2430 | 2430 | 4035 |
| 555 | 20231027 | 095000 | 773937905 | 2430 | 2425 | 2430 | 2425 | 3375 |
| 556 | 20231027 | 094900 | 765737050 | 2425 | 2425 | 2430 | 2425 | 1998 |
| 557 | 20231027 | 094800 | 760891895 | 2425 | 2420 | 2425 | 2420 | 4111 |
| 558 | 20231027 | 094700 | 750936725 | 2420 | 2415 | 2425 | 2415 | 1426 |
| 559 | 20231027 | 094600 | 747487470 | 2420 | 2420 | 2420 | 2415 | 194 |
| 560 | 20231027 | 094500 | 747018190 | 2420 | 2410 | 2420 | 2410 | 8174 |
| 561 | 20231027 | 094400 | 727316995 | 2410 | 2415 | 2415 | 2410 | 1511 |
| 562 | 20231027 | 094300 | 723673470 | 2410 | 2410 | 2410 | 2410 | 805 |
| 563 | 20231027 | 094200 | 721733420 | 2410 | 2420 | 2420 | 2410 | 2085 |
| 564 | 20231027 | 094100 | 716699555 | 2415 | 2420 | 2420 | 2405 | 13176 |
| 565 | 20231027 | 094000 | 684955280 | 2415 | 2415 | 2415 | 2410 | 2153 |
| 566 | 20231027 | 093900 | 679763330 | 2415 | 2415 | 2415 | 2415 | 100 |
| 567 | 20231027 | 093800 | 679521830 | 2415 | 2420 | 2420 | 2410 | 1575 |
| 568 | 20231027 | 093700 | 675718215 | 2420 | 2420 | 2420 | 2420 | 1530 |
| 569 | 20231027 | 093600 | 672015615 | 2415 | 2430 | 2430 | 2415 | 2276 |
| 570 | 20231027 | 093500 | 666510590 | 2420 | 2420 | 2420 | 2420 | 5010 |
| 571 | 20231027 | 093400 | 654386390 | 2425 | 2430 | 2430 | 2420 | 3544 |
| 572 | 20231027 | 093300 | 645802110 | 2425 | 2415 | 2425 | 2415 | 2605 |
| 573 | 20231027 | 093200 | 639492735 | 2410 | 2405 | 2425 | 2405 | 22438 |
| 574 | 20231027 | 093100 | 585415135 | 2405 | 2410 | 2410 | 2405 | 9502 |
| 575 | 20231027 | 093000 | 562515860 | 2415 | 2415 | 2415 | 2410 | 2175 |
| 576 | 20231027 | 092900 | 557264945 | 2410 | 2425 | 2425 | 2410 | 1364 |
| 577 | 20231027 | 092800 | 553973880 | 2425 | 2415 | 2425 | 2405 | 6787 |
| 578 | 20231027 | 092700 | 537602955 | 2415 | 2415 | 2420 | 2410 | 8170 |
| 579 | 20231027 | 092600 | 517880335 | 2415 | 2425 | 2430 | 2400 | 41264 |
| 580 | 20231027 | 092500 | 418483200 | 2425 | 2450 | 2455 | 2425 | 25035 |
| 581 | 20231027 | 092400 | 357369310 | 2455 | 2460 | 2460 | 2450 | 17479 |
| 582 | 20231027 | 092300 | 314450275 | 2465 | 2465 | 2465 | 2465 | 450 |
| 583 | 20231027 | 092200 | 313341025 | 2470 | 2470 | 2470 | 2470 | 0 |
| 584 | 20231027 | 092100 | 313341025 | 2470 | 2465 | 2470 | 2460 | 13057 |
| 585 | 20231027 | 092000 | 281218005 | 2460 | 2465 | 2465 | 2460 | 3343 |
| 586 | 20231027 | 091900 | 272991400 | 2475 | 2465 | 2475 | 2465 | 2203 |
| 587 | 20231027 | 091800 | 267560995 | 2465 | 2475 | 2475 | 2465 | 6213 |
| 588 | 20231027 | 091700 | 252198845 | 2480 | 2475 | 2485 | 2475 | 12949 |
| 589 | 20231027 | 091600 | 220097765 | 2480 | 2470 | 2480 | 2470 | 2129 |
| 590 | 20231027 | 091500 | 214827385 | 2470 | 2465 | 2470 | 2460 | 2899 |
| 591 | 20231027 | 091400 | 207680345 | 2460 | 2455 | 2460 | 2450 | 5306 |
| 592 | 20231027 | 091300 | 194654340 | 2455 | 2450 | 2455 | 2450 | 2118 |
| 593 | 20231027 | 091200 | 189460240 | 2450 | 2460 | 2460 | 2450 | 4889 |
| 594 | 20231027 | 091100 | 177456455 | 2460 | 2470 | 2470 | 2460 | 9010 |
| 595 | 20231027 | 091000 | 155276555 | 2465 | 2465 | 2480 | 2465 | 937 |
| 596 | 20231027 | 090900 | 152965610 | 2465 | 2470 | 2470 | 2460 | 3382 |
| 597 | 20231027 | 090800 | 144623180 | 2480 | 2480 | 2480 | 2470 | 2695 |
| 598 | 20231027 | 090700 | 137948090 | 2480 | 2480 | 2480 | 2475 | 1040 |
| 599 | 20231027 | 090600 | 135369405 | 2485 | 2485 | 2485 | 2480 | 1146 |
| 600 | 20231027 | 090500 | 132522595 | 2485 | 2475 | 2485 | 2475 | 253 |
| 601 | 20231027 | 090400 | 131896210 | 2470 | 2490 | 2490 | 2470 | 5767 |
| 602 | 20231027 | 090300 | 117591640 | 2485 | 2485 | 2485 | 2475 | 1488 |
| 603 | 20231027 | 090200 | 113897710 | 2490 | 2455 | 2490 | 2455 | 6735 |
| 604 | 20231027 | 090100 | 97212055 | 2455 | 2455 | 2455 | 2445 | 17377 |
| 605 | 20231027 | 090000 | 54669905 | 2455 | 2490 | 2500 | 2455 | 21675 |