29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 185100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 16202 |
| 3 | 20231025 | 185000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20231025 | 184900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20231025 | 184800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20231025 | 184700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20231025 | 184600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20231025 | 184500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20231025 | 184400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20231025 | 184300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20231025 | 184200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20231025 | 184100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20231025 | 184000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20231025 | 183900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20231025 | 183800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20231025 | 183700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20231025 | 183600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20231025 | 183500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20231025 | 183400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20231025 | 183300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20231025 | 183200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20231025 | 183100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20231025 | 183000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20231025 | 182900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20231025 | 182800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20231025 | 182700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20231025 | 182600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20231025 | 182500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20231025 | 182400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20231025 | 182300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20231025 | 182200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20231025 | 182100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 16202 |
| 33 | 20231025 | 182000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20231025 | 181900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20231025 | 181800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20231025 | 181700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20231025 | 181600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20231025 | 181500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20231025 | 181400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20231025 | 181300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20231025 | 181200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20231025 | 181100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20231025 | 181000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20231025 | 180900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20231025 | 180800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20231025 | 180700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20231025 | 180600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20231025 | 180500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20231025 | 180400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20231025 | 180300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20231025 | 180200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20231025 | 180100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20231025 | 180000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20231025 | 175900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20231025 | 175800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20231025 | 175700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20231025 | 175600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20231025 | 175500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20231025 | 175400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20231025 | 175300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20231025 | 175200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20231025 | 175100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 16202 |
| 63 | 20231025 | 175000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20231025 | 174900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20231025 | 174800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20231025 | 174700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20231025 | 174600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20231025 | 174500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20231025 | 174400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20231025 | 174300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20231025 | 174200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20231025 | 174100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20231025 | 174000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20231025 | 173900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20231025 | 173800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20231025 | 173700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20231025 | 173600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20231025 | 173500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20231025 | 173400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20231025 | 173300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20231025 | 173200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20231025 | 173100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20231025 | 173000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20231025 | 172900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20231025 | 172800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20231025 | 172700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20231025 | 172600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20231025 | 172500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20231025 | 172400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20231025 | 172300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20231025 | 172200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20231025 | 172100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 16202 |
| 93 | 20231025 | 172000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20231025 | 171900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20231025 | 171800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20231025 | 171700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20231025 | 171600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20231025 | 171500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20231025 | 171400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20231025 | 171300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20231025 | 171200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20231025 | 171100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20231025 | 171000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20231025 | 170900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20231025 | 170800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20231025 | 170700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20231025 | 170600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20231025 | 170500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20231025 | 170400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20231025 | 170300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20231025 | 170200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20231025 | 170100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20231025 | 170000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20231025 | 165900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20231025 | 165800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20231025 | 165700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20231025 | 165600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20231025 | 165500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20231025 | 165400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20231025 | 165300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20231025 | 165200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20231025 | 165100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 16202 |
| 123 | 20231025 | 165000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20231025 | 164900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20231025 | 164800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20231025 | 164700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20231025 | 164600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20231025 | 164500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20231025 | 164400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20231025 | 164300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20231025 | 164200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20231025 | 164100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20231025 | 164000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20231025 | 163900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20231025 | 163800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20231025 | 163700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20231025 | 163600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20231025 | 163500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20231025 | 163400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20231025 | 163300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20231025 | 163200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20231025 | 163100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20231025 | 163000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20231025 | 162900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20231025 | 162800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20231025 | 162700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20231025 | 162600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20231025 | 162500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20231025 | 162400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20231025 | 162300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20231025 | 162200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20231025 | 162100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 16202 |
| 153 | 20231025 | 162000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20231025 | 161900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20231025 | 161800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20231025 | 161700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20231025 | 161600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20231025 | 161500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20231025 | 161400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20231025 | 161300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20231025 | 161200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20231025 | 161100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20231025 | 161000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20231025 | 160900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20231025 | 160800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20231025 | 160700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20231025 | 160600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20231025 | 160500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20231025 | 160400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20231025 | 160300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20231025 | 160200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20231025 | 160100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20231025 | 160000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20231025 | 155900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20231025 | 155800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20231025 | 155700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20231025 | 155600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20231025 | 155500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20231025 | 155400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20231025 | 155300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20231025 | 155200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20231025 | 155100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 16202 |
| 183 | 20231025 | 155000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20231025 | 154900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20231025 | 154800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20231025 | 154700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20231025 | 154600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20231025 | 154500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20231025 | 154400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20231025 | 154300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20231025 | 154200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20231025 | 154100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20231025 | 154000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20231025 | 153900 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20231025 | 153800 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20231025 | 153700 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20231025 | 153600 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20231025 | 153500 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20231025 | 153400 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20231025 | 153300 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20231025 | 153200 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20231025 | 153100 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20231025 | 153000 | 2554888105 | 3820 | 3820 | 3820 | 3820 | 16202 |
| 204 | 20231025 | 152900 | 2492996465 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20231025 | 152800 | 2492996465 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20231025 | 152700 | 2492996465 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20231025 | 152600 | 2492996465 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20231025 | 152500 | 2492996465 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20231025 | 152400 | 2492996465 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20231025 | 152300 | 2492996465 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20231025 | 152200 | 2492996465 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20231025 | 152100 | 2492996465 | 3830 | 3830 | 3830 | 3830 | 0 |
| 213 | 20231025 | 152000 | 2492996465 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20231025 | 151900 | 2492996465 | 3830 | 3820 | 3830 | 3815 | 1958 |
| 215 | 20231025 | 151800 | 2485523570 | 3820 | 3830 | 3830 | 3820 | 8679 |
| 216 | 20231025 | 151700 | 2452364775 | 3825 | 3830 | 3830 | 3825 | 204 |
| 217 | 20231025 | 151600 | 2451584295 | 3830 | 3825 | 3830 | 3825 | 490 |
| 218 | 20231025 | 151500 | 2449709935 | 3825 | 3820 | 3830 | 3820 | 228 |
| 219 | 20231025 | 151400 | 2448837890 | 3825 | 3830 | 3835 | 3825 | 3501 |
| 220 | 20231025 | 151300 | 2435438085 | 3835 | 3830 | 3840 | 3830 | 1697 |
| 221 | 20231025 | 151200 | 2428936285 | 3830 | 3830 | 3830 | 3825 | 191 |
| 222 | 20231025 | 151100 | 2428204760 | 3830 | 3835 | 3835 | 3825 | 2789 |
| 223 | 20231025 | 151000 | 2417533350 | 3835 | 3830 | 3835 | 3830 | 144 |
| 224 | 20231025 | 150900 | 2416981265 | 3835 | 3825 | 3835 | 3825 | 720 |
| 225 | 20231025 | 150800 | 2414224935 | 3830 | 3825 | 3830 | 3825 | 333 |
| 226 | 20231025 | 150700 | 2412951145 | 3830 | 3825 | 3830 | 3825 | 74 |
| 227 | 20231025 | 150600 | 2412668055 | 3830 | 3825 | 3830 | 3825 | 1100 |
| 228 | 20231025 | 150500 | 2408460540 | 3830 | 3830 | 3830 | 3825 | 709 |
| 229 | 20231025 | 150400 | 2405748605 | 3825 | 3825 | 3825 | 3820 | 1057 |
| 230 | 20231025 | 150300 | 2401710795 | 3830 | 3825 | 3830 | 3825 | 121 |
| 231 | 20231025 | 150200 | 2401247430 | 3820 | 3820 | 3820 | 3815 | 3077 |
| 232 | 20231025 | 150100 | 2389494615 | 3825 | 3825 | 3830 | 3820 | 401 |
| 233 | 20231025 | 150000 | 2387960835 | 3830 | 3825 | 3830 | 3825 | 23 |
| 234 | 20231025 | 145900 | 2387872855 | 3830 | 3820 | 3830 | 3820 | 569 |
| 235 | 20231025 | 145800 | 2385693645 | 3820 | 3830 | 3830 | 3820 | 31 |
| 236 | 20231025 | 145700 | 2385575205 | 3830 | 3825 | 3830 | 3815 | 829 |
| 237 | 20231025 | 145600 | 2382408575 | 3830 | 3830 | 3835 | 3830 | 17 |
| 238 | 20231025 | 145500 | 2382343460 | 3835 | 3830 | 3835 | 3830 | 958 |
| 239 | 20231025 | 145400 | 2378674200 | 3830 | 3830 | 3830 | 3830 | 4 |
| 240 | 20231025 | 145300 | 2378658880 | 3830 | 3825 | 3830 | 3825 | 2 |
| 241 | 20231025 | 145200 | 2378651225 | 3830 | 3820 | 3830 | 3820 | 278 |
| 242 | 20231025 | 145100 | 2377587875 | 3825 | 3825 | 3825 | 3820 | 342 |
| 243 | 20231025 | 145000 | 2376280280 | 3825 | 3820 | 3825 | 3820 | 80 |
| 244 | 20231025 | 144900 | 2375974615 | 3810 | 3810 | 3820 | 3805 | 3408 |
| 245 | 20231025 | 144800 | 2362997500 | 3810 | 3820 | 3820 | 3810 | 70 |
| 246 | 20231025 | 144700 | 2362730685 | 3810 | 3815 | 3815 | 3810 | 1810 |
| 247 | 20231025 | 144600 | 2355833585 | 3820 | 3820 | 3825 | 3820 | 23 |
| 248 | 20231025 | 144500 | 2355745625 | 3810 | 3820 | 3820 | 3810 | 251 |
| 249 | 20231025 | 144400 | 2354789305 | 3820 | 3820 | 3820 | 3810 | 2222 |
| 250 | 20231025 | 144300 | 2346316550 | 3820 | 3815 | 3820 | 3815 | 41 |
| 251 | 20231025 | 144200 | 2346160130 | 3815 | 3820 | 3820 | 3815 | 251 |
| 252 | 20231025 | 144100 | 2345202560 | 3815 | 3830 | 3830 | 3815 | 3096 |
| 253 | 20231025 | 144000 | 2333383665 | 3830 | 3830 | 3830 | 3830 | 0 |
| 254 | 20231025 | 143900 | 2333383665 | 3830 | 3830 | 3830 | 3820 | 265 |
| 255 | 20231025 | 143800 | 2332369885 | 3820 | 3820 | 3825 | 3820 | 443 |
| 256 | 20231025 | 143700 | 2330677375 | 3835 | 3835 | 3835 | 3835 | 1 |
| 257 | 20231025 | 143600 | 2330673540 | 3825 | 3825 | 3825 | 3825 | 46 |
| 258 | 20231025 | 143500 | 2330497590 | 3835 | 3835 | 3835 | 3835 | 51 |
| 259 | 20231025 | 143400 | 2330302005 | 3835 | 3830 | 3835 | 3830 | 382 |
| 260 | 20231025 | 143300 | 2328837600 | 3830 | 3820 | 3830 | 3820 | 114 |
| 261 | 20231025 | 143200 | 2328401020 | 3835 | 3825 | 3835 | 3825 | 1390 |
| 262 | 20231025 | 143100 | 2323081930 | 3825 | 3835 | 3840 | 3825 | 2841 |
| 263 | 20231025 | 143000 | 2312203350 | 3830 | 3840 | 3840 | 3830 | 83 |
| 264 | 20231025 | 142900 | 2311885260 | 3845 | 3845 | 3845 | 3845 | 255 |
| 265 | 20231025 | 142800 | 2310904785 | 3845 | 3845 | 3845 | 3845 | 0 |
| 266 | 20231025 | 142700 | 2310904785 | 3845 | 3845 | 3845 | 3845 | 60 |
| 267 | 20231025 | 142600 | 2310674085 | 3845 | 3835 | 3845 | 3835 | 324 |
| 268 | 20231025 | 142500 | 2309431495 | 3845 | 3845 | 3845 | 3835 | 31 |
| 269 | 20231025 | 142400 | 2309312450 | 3845 | 3840 | 3845 | 3840 | 101 |
| 270 | 20231025 | 142300 | 2308924605 | 3840 | 3850 | 3850 | 3840 | 203 |
| 271 | 20231025 | 142200 | 2308145065 | 3850 | 3845 | 3850 | 3845 | 3036 |
| 272 | 20231025 | 142100 | 2296471640 | 3850 | 3850 | 3850 | 3850 | 75 |
| 273 | 20231025 | 142000 | 2296182890 | 3850 | 3850 | 3850 | 3845 | 447 |
| 274 | 20231025 | 141900 | 2294462395 | 3850 | 3850 | 3850 | 3845 | 461 |
| 275 | 20231025 | 141800 | 2292687595 | 3850 | 3850 | 3850 | 3850 | 1295 |
| 276 | 20231025 | 141700 | 2287701845 | 3850 | 3845 | 3850 | 3845 | 471 |
| 277 | 20231025 | 141600 | 2285890005 | 3840 | 3840 | 3840 | 3840 | 11 |
| 278 | 20231025 | 141500 | 2285847765 | 3845 | 3845 | 3845 | 3845 | 250 |
| 279 | 20231025 | 141400 | 2284886515 | 3850 | 3840 | 3850 | 3835 | 563 |
| 280 | 20231025 | 141300 | 2282722115 | 3840 | 3840 | 3840 | 3840 | 242 |
| 281 | 20231025 | 141200 | 2281792835 | 3840 | 3840 | 3840 | 3840 | 16 |
| 282 | 20231025 | 141100 | 2281731395 | 3840 | 3840 | 3840 | 3840 | 178 |
| 283 | 20231025 | 141000 | 2281047875 | 3840 | 3840 | 3840 | 3840 | 276 |
| 284 | 20231025 | 140900 | 2279988035 | 3840 | 3835 | 3840 | 3835 | 177 |
| 285 | 20231025 | 140800 | 2279309235 | 3840 | 3840 | 3840 | 3840 | 106 |
| 286 | 20231025 | 140700 | 2278902195 | 3840 | 3840 | 3840 | 3840 | 540 |
| 287 | 20231025 | 140600 | 2276828595 | 3840 | 3840 | 3840 | 3840 | 0 |
| 288 | 20231025 | 140500 | 2276828595 | 3840 | 3830 | 3840 | 3830 | 8 |
| 289 | 20231025 | 140400 | 2276797885 | 3835 | 3835 | 3840 | 3835 | 1229 |
| 290 | 20231025 | 140300 | 2272084665 | 3840 | 3840 | 3840 | 3835 | 3 |
| 291 | 20231025 | 140200 | 2272073150 | 3840 | 3840 | 3840 | 3840 | 8 |
| 292 | 20231025 | 140100 | 2272042430 | 3840 | 3840 | 3840 | 3840 | 55 |
| 293 | 20231025 | 140000 | 2271831230 | 3840 | 3835 | 3840 | 3835 | 303 |
| 294 | 20231025 | 135900 | 2270667725 | 3840 | 3840 | 3840 | 3840 | 906 |
| 295 | 20231025 | 135800 | 2267188685 | 3830 | 3835 | 3840 | 3830 | 21 |
| 296 | 20231025 | 135700 | 2267108195 | 3840 | 3840 | 3840 | 3840 | 0 |
| 297 | 20231025 | 135600 | 2267108195 | 3840 | 3830 | 3840 | 3825 | 1602 |
| 298 | 20231025 | 135500 | 2260978545 | 3840 | 3840 | 3840 | 3840 | 42 |
| 299 | 20231025 | 135400 | 2260817265 | 3840 | 3835 | 3840 | 3835 | 853 |
| 300 | 20231025 | 135300 | 2257541780 | 3830 | 3830 | 3830 | 3830 | 202 |
| 301 | 20231025 | 135200 | 2256768120 | 3840 | 3840 | 3840 | 3840 | 110 |
| 302 | 20231025 | 135100 | 2256345720 | 3840 | 3835 | 3840 | 3835 | 52 |
| 303 | 20231025 | 135000 | 2256146045 | 3835 | 3825 | 3835 | 3825 | 358 |
| 304 | 20231025 | 134900 | 2254775925 | 3835 | 3835 | 3835 | 3835 | 12 |
| 305 | 20231025 | 134800 | 2254729905 | 3835 | 3835 | 3835 | 3835 | 2 |
| 306 | 20231025 | 134700 | 2254722235 | 3835 | 3835 | 3835 | 3835 | 1 |
| 307 | 20231025 | 134600 | 2254718400 | 3830 | 3830 | 3830 | 3830 | 10 |
| 308 | 20231025 | 134500 | 2254680100 | 3835 | 3835 | 3835 | 3835 | 1 |
| 309 | 20231025 | 134400 | 2254676265 | 3820 | 3820 | 3820 | 3820 | 911 |
| 310 | 20231025 | 134300 | 2251196245 | 3835 | 3835 | 3835 | 3835 | 1 |
| 311 | 20231025 | 134200 | 2251192410 | 3820 | 3820 | 3835 | 3815 | 1254 |
| 312 | 20231025 | 134100 | 2246403190 | 3820 | 3830 | 3835 | 3820 | 504 |
| 313 | 20231025 | 134000 | 2244474225 | 3840 | 3835 | 3840 | 3830 | 258 |
| 314 | 20231025 | 133900 | 2243484795 | 3835 | 3835 | 3835 | 3835 | 1 |
| 315 | 20231025 | 133800 | 2243480960 | 3830 | 3830 | 3830 | 3830 | 71 |
| 316 | 20231025 | 133700 | 2243209030 | 3830 | 3830 | 3830 | 3830 | 0 |
| 317 | 20231025 | 133600 | 2243209030 | 3830 | 3830 | 3830 | 3825 | 351 |
| 318 | 20231025 | 133500 | 2241865450 | 3830 | 3830 | 3830 | 3830 | 105 |
| 319 | 20231025 | 133400 | 2241463300 | 3835 | 3835 | 3835 | 3835 | 783 |
| 320 | 20231025 | 133300 | 2238460495 | 3835 | 3835 | 3835 | 3835 | 520 |
| 321 | 20231025 | 133200 | 2236466295 | 3840 | 3840 | 3840 | 3840 | 46 |
| 322 | 20231025 | 133100 | 2236289655 | 3840 | 3835 | 3840 | 3835 | 995 |
| 323 | 20231025 | 133000 | 2232471915 | 3835 | 3810 | 3835 | 3810 | 75 |
| 324 | 20231025 | 132900 | 2232185850 | 3830 | 3830 | 3830 | 3820 | 1450 |
| 325 | 20231025 | 132800 | 2226637350 | 3820 | 3820 | 3830 | 3810 | 3936 |
| 326 | 20231025 | 132700 | 2211606820 | 3810 | 3820 | 3820 | 3810 | 1702 |
| 327 | 20231025 | 132600 | 2205122190 | 3815 | 3815 | 3815 | 3815 | 318 |
| 328 | 20231025 | 132500 | 2203909020 | 3815 | 3810 | 3815 | 3810 | 151 |
| 329 | 20231025 | 132400 | 2203333705 | 3810 | 3810 | 3810 | 3810 | 0 |
| 330 | 20231025 | 132300 | 2203333705 | 3810 | 3805 | 3810 | 3805 | 408 |
| 331 | 20231025 | 132200 | 2201780130 | 3800 | 3805 | 3805 | 3800 | 1003 |
| 332 | 20231025 | 132100 | 2197967825 | 3805 | 3800 | 3805 | 3800 | 4809 |
| 333 | 20231025 | 132000 | 2179693535 | 3800 | 3810 | 3810 | 3800 | 2611 |
| 334 | 20231025 | 131900 | 2169758905 | 3810 | 3810 | 3810 | 3805 | 3339 |
| 335 | 20231025 | 131800 | 2157051360 | 3820 | 3820 | 3820 | 3810 | 2543 |
| 336 | 20231025 | 131700 | 2147362510 | 3815 | 3810 | 3820 | 3810 | 249 |
| 337 | 20231025 | 131600 | 2146413125 | 3825 | 3820 | 3825 | 3810 | 1301 |
| 338 | 20231025 | 131500 | 2141449790 | 3820 | 3820 | 3820 | 3810 | 648 |
| 339 | 20231025 | 131400 | 2138979430 | 3815 | 3820 | 3820 | 3815 | 51 |
| 340 | 20231025 | 131300 | 2138784860 | 3815 | 3815 | 3820 | 3815 | 1083 |
| 341 | 20231025 | 131200 | 2134653195 | 3815 | 3810 | 3820 | 3810 | 1146 |
| 342 | 20231025 | 131100 | 2130282070 | 3810 | 3835 | 3835 | 3810 | 28274 |
| 343 | 20231025 | 131000 | 2022189120 | 3840 | 3845 | 3845 | 3835 | 25 |
| 344 | 20231025 | 130900 | 2022093130 | 3835 | 3845 | 3845 | 3835 | 3001 |
| 345 | 20231025 | 130800 | 2010584285 | 3835 | 3845 | 3845 | 3835 | 615 |
| 346 | 20231025 | 130700 | 2008225250 | 3845 | 3845 | 3850 | 3835 | 4349 |
| 347 | 20231025 | 130600 | 1991515150 | 3845 | 3845 | 3845 | 3840 | 76 |
| 348 | 20231025 | 130500 | 1991222970 | 3845 | 3840 | 3845 | 3840 | 17 |
| 349 | 20231025 | 130400 | 1991157620 | 3845 | 3845 | 3845 | 3845 | 1 |
| 350 | 20231025 | 130300 | 1991153775 | 3840 | 3845 | 3845 | 3840 | 18 |
| 351 | 20231025 | 130200 | 1991084575 | 3840 | 3840 | 3840 | 3835 | 1951 |
| 352 | 20231025 | 130100 | 1983593210 | 3840 | 3840 | 3840 | 3835 | 1867 |
| 353 | 20231025 | 130000 | 1976423945 | 3840 | 3845 | 3845 | 3840 | 3626 |
| 354 | 20231025 | 125900 | 1962494700 | 3850 | 3845 | 3850 | 3845 | 753 |
| 355 | 20231025 | 125800 | 1959599355 | 3845 | 3850 | 3850 | 3845 | 176 |
| 356 | 20231025 | 125700 | 1958921805 | 3850 | 3850 | 3850 | 3850 | 252 |
| 357 | 20231025 | 125600 | 1957951605 | 3850 | 3850 | 3850 | 3850 | 41 |
| 358 | 20231025 | 125500 | 1957793755 | 3850 | 3850 | 3850 | 3850 | 135 |
| 359 | 20231025 | 125400 | 1957274005 | 3845 | 3845 | 3855 | 3845 | 1215 |
| 360 | 20231025 | 125300 | 1952599565 | 3850 | 3850 | 3850 | 3845 | 168 |
| 361 | 20231025 | 125200 | 1951953560 | 3845 | 3850 | 3850 | 3845 | 2335 |
| 362 | 20231025 | 125100 | 1942975475 | 3850 | 3850 | 3850 | 3850 | 500 |
| 363 | 20231025 | 125000 | 1941050475 | 3855 | 3850 | 3855 | 3850 | 249 |
| 364 | 20231025 | 124900 | 1940091820 | 3850 | 3850 | 3850 | 3850 | 0 |
| 365 | 20231025 | 124800 | 1940091820 | 3850 | 3845 | 3850 | 3845 | 4 |
| 366 | 20231025 | 124700 | 1940076425 | 3850 | 3850 | 3850 | 3840 | 3121 |
| 367 | 20231025 | 124600 | 1928085575 | 3840 | 3845 | 3855 | 3840 | 3000 |
| 368 | 20231025 | 124500 | 1916558060 | 3845 | 3855 | 3855 | 3845 | 4980 |
| 369 | 20231025 | 124400 | 1897378625 | 3855 | 3855 | 3855 | 3855 | 1 |
| 370 | 20231025 | 124300 | 1897374770 | 3855 | 3855 | 3855 | 3850 | 275 |
| 371 | 20231025 | 124200 | 1896315950 | 3855 | 3845 | 3855 | 3845 | 201 |
| 372 | 20231025 | 124100 | 1895543095 | 3855 | 3850 | 3855 | 3850 | 521 |
| 373 | 20231025 | 124000 | 1893537240 | 3855 | 3845 | 3855 | 3840 | 16 |
| 374 | 20231025 | 123900 | 1893475685 | 3845 | 3855 | 3855 | 3845 | 4713 |
| 375 | 20231025 | 123800 | 1875354160 | 3845 | 3845 | 3855 | 3845 | 165 |
| 376 | 20231025 | 123700 | 1874719720 | 3840 | 3850 | 3855 | 3840 | 2385 |
| 377 | 20231025 | 123600 | 1865558310 | 3855 | 3850 | 3855 | 3840 | 890 |
| 378 | 20231025 | 123500 | 1862139575 | 3855 | 3845 | 3855 | 3840 | 7604 |
| 379 | 20231025 | 123400 | 1832906250 | 3845 | 3860 | 3860 | 3845 | 9147 |
| 380 | 20231025 | 123300 | 1797675765 | 3860 | 3865 | 3865 | 3860 | 383 |
| 381 | 20231025 | 123200 | 1796196995 | 3865 | 3855 | 3865 | 3855 | 611 |
| 382 | 20231025 | 123100 | 1793841580 | 3865 | 3860 | 3870 | 3855 | 3703 |
| 383 | 20231025 | 123000 | 1779559775 | 3860 | 3870 | 3870 | 3860 | 5475 |
| 384 | 20231025 | 122900 | 1758423810 | 3875 | 3865 | 3875 | 3865 | 122 |
| 385 | 20231025 | 122800 | 1757952260 | 3865 | 3870 | 3875 | 3865 | 1116 |
| 386 | 20231025 | 122700 | 1753637060 | 3870 | 3875 | 3875 | 3865 | 1101 |
| 387 | 20231025 | 122600 | 1749379625 | 3880 | 3870 | 3880 | 3870 | 177 |
| 388 | 20231025 | 122500 | 1748693835 | 3870 | 3870 | 3880 | 3870 | 252 |
| 389 | 20231025 | 122400 | 1747718065 | 3880 | 3880 | 3880 | 3865 | 2397 |
| 390 | 20231025 | 122300 | 1738448300 | 3865 | 3875 | 3880 | 3865 | 1645 |
| 391 | 20231025 | 122200 | 1732076380 | 3880 | 3870 | 3880 | 3865 | 198 |
| 392 | 20231025 | 122100 | 1731311060 | 3880 | 3870 | 3880 | 3870 | 2311 |
| 393 | 20231025 | 122000 | 1722367480 | 3875 | 3875 | 3875 | 3875 | 25 |
| 394 | 20231025 | 121900 | 1722270605 | 3875 | 3885 | 3885 | 3875 | 374 |
| 395 | 20231025 | 121800 | 1720821315 | 3885 | 3880 | 3885 | 3875 | 86 |
| 396 | 20231025 | 121700 | 1720487745 | 3875 | 3880 | 3880 | 3875 | 356 |
| 397 | 20231025 | 121600 | 1719107615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 398 | 20231025 | 121500 | 1719107615 | 3880 | 3890 | 3890 | 3880 | 507 |
| 399 | 20231025 | 121400 | 1717140385 | 3890 | 3880 | 3890 | 3880 | 68 |
| 400 | 20231025 | 121300 | 1716876515 | 3880 | 3880 | 3880 | 3880 | 11 |
| 401 | 20231025 | 121200 | 1716833835 | 3895 | 3880 | 3895 | 3875 | 15 |
| 402 | 20231025 | 121100 | 1716775525 | 3875 | 3875 | 3875 | 3875 | 0 |
| 403 | 20231025 | 121000 | 1716775525 | 3875 | 3875 | 3875 | 3875 | 0 |
| 404 | 20231025 | 120900 | 1716775525 | 3875 | 3880 | 3880 | 3875 | 441 |
| 405 | 20231025 | 120800 | 1715065445 | 3875 | 3890 | 3895 | 3875 | 2735 |
| 406 | 20231025 | 120700 | 1704458615 | 3890 | 3900 | 3900 | 3890 | 547 |
| 407 | 20231025 | 120600 | 1702328090 | 3905 | 3905 | 3905 | 3905 | 0 |
| 408 | 20231025 | 120500 | 1702328090 | 3905 | 3905 | 3905 | 3905 | 0 |
| 409 | 20231025 | 120400 | 1702328090 | 3905 | 3905 | 3905 | 3905 | 78 |
| 410 | 20231025 | 120300 | 1702023500 | 3895 | 3900 | 3900 | 3895 | 113 |
| 411 | 20231025 | 120200 | 1701582965 | 3900 | 3900 | 3900 | 3900 | 156 |
| 412 | 20231025 | 120100 | 1700974565 | 3910 | 3910 | 3910 | 3910 | 0 |
| 413 | 20231025 | 120000 | 1700974565 | 3910 | 3900 | 3910 | 3900 | 7 |
| 414 | 20231025 | 115900 | 1700947250 | 3900 | 3900 | 3900 | 3900 | 1500 |
| 415 | 20231025 | 115800 | 1695097250 | 3900 | 3900 | 3905 | 3900 | 1961 |
| 416 | 20231025 | 115700 | 1687449245 | 3905 | 3910 | 3910 | 3905 | 1345 |
| 417 | 20231025 | 115600 | 1682195710 | 3910 | 3910 | 3910 | 3910 | 1000 |
| 418 | 20231025 | 115500 | 1678285710 | 3910 | 3915 | 3915 | 3910 | 843 |
| 419 | 20231025 | 115400 | 1674989405 | 3915 | 3915 | 3915 | 3910 | 1730 |
| 420 | 20231025 | 115300 | 1668216480 | 3915 | 3925 | 3925 | 3915 | 1229 |
| 421 | 20231025 | 115200 | 1663393575 | 3925 | 3925 | 3925 | 3925 | 0 |
| 422 | 20231025 | 115100 | 1663393575 | 3925 | 3925 | 3925 | 3925 | 70 |
| 423 | 20231025 | 115000 | 1663118825 | 3925 | 3925 | 3925 | 3925 | 0 |
| 424 | 20231025 | 114900 | 1663118825 | 3925 | 3925 | 3925 | 3925 | 181 |
| 425 | 20231025 | 114800 | 1662408400 | 3925 | 3925 | 3925 | 3925 | 154 |
| 426 | 20231025 | 114700 | 1661803950 | 3925 | 3930 | 3930 | 3925 | 1730 |
| 427 | 20231025 | 114600 | 1655011575 | 3930 | 3930 | 3930 | 3930 | 40 |
| 428 | 20231025 | 114500 | 1654854375 | 3940 | 3940 | 3940 | 3940 | 40 |
| 429 | 20231025 | 114400 | 1654696775 | 3940 | 3930 | 3940 | 3930 | 301 |
| 430 | 20231025 | 114300 | 1653510845 | 3940 | 3935 | 3940 | 3935 | 1664 |
| 431 | 20231025 | 114200 | 1646960150 | 3935 | 3910 | 3935 | 3910 | 12733 |
| 432 | 20231025 | 114100 | 1596977550 | 3910 | 3915 | 3915 | 3910 | 184 |
| 433 | 20231025 | 114000 | 1596257855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 434 | 20231025 | 113900 | 1596257855 | 3915 | 3915 | 3915 | 3915 | 106 |
| 435 | 20231025 | 113800 | 1595842865 | 3915 | 3920 | 3920 | 3915 | 3043 |
| 436 | 20231025 | 113700 | 1583928715 | 3915 | 3910 | 3915 | 3910 | 620 |
| 437 | 20231025 | 113600 | 1581502065 | 3910 | 3920 | 3920 | 3910 | 2425 |
| 438 | 20231025 | 113500 | 1572018550 | 3920 | 3920 | 3920 | 3920 | 50 |
| 439 | 20231025 | 113400 | 1571822550 | 3920 | 3920 | 3920 | 3920 | 0 |
| 440 | 20231025 | 113300 | 1571822550 | 3920 | 3920 | 3920 | 3920 | 21 |
| 441 | 20231025 | 113200 | 1571740230 | 3925 | 3930 | 3930 | 3925 | 268 |
| 442 | 20231025 | 113100 | 1570687000 | 3930 | 3925 | 3930 | 3925 | 4714 |
| 443 | 20231025 | 113000 | 1552178595 | 3920 | 3915 | 3920 | 3915 | 2276 |
| 444 | 20231025 | 112900 | 1543257460 | 3915 | 3915 | 3920 | 3915 | 350 |
| 445 | 20231025 | 112800 | 1541885960 | 3915 | 3925 | 3925 | 3915 | 11 |
| 446 | 20231025 | 112700 | 1541842795 | 3925 | 3925 | 3925 | 3925 | 0 |
| 447 | 20231025 | 112600 | 1541842795 | 3925 | 3925 | 3925 | 3925 | 2763 |
| 448 | 20231025 | 112500 | 1530998020 | 3925 | 3905 | 3925 | 3905 | 2 |
| 449 | 20231025 | 112400 | 1530990190 | 3900 | 3905 | 3910 | 3900 | 11598 |
| 450 | 20231025 | 112300 | 1485749245 | 3900 | 3920 | 3920 | 3900 | 2255 |
| 451 | 20231025 | 112200 | 1476922455 | 3920 | 3930 | 3930 | 3920 | 3010 |
| 452 | 20231025 | 112100 | 1465119690 | 3935 | 3925 | 3935 | 3925 | 722 |
| 453 | 20231025 | 112000 | 1462282180 | 3920 | 3925 | 3925 | 3920 | 355 |
| 454 | 20231025 | 111900 | 1460889335 | 3930 | 3925 | 3930 | 3925 | 2 |
| 455 | 20231025 | 111800 | 1460881480 | 3925 | 3930 | 3930 | 3925 | 319 |
| 456 | 20231025 | 111700 | 1459627825 | 3930 | 3935 | 3935 | 3930 | 1380 |
| 457 | 20231025 | 111600 | 1454203085 | 3935 | 3925 | 3935 | 3920 | 750 |
| 458 | 20231025 | 111500 | 1451260055 | 3925 | 3935 | 3935 | 3910 | 151 |
| 459 | 20231025 | 111400 | 1450668370 | 3900 | 3925 | 3925 | 3900 | 1844 |
| 460 | 20231025 | 111300 | 1443441775 | 3925 | 3925 | 3925 | 3925 | 229 |
| 461 | 20231025 | 111200 | 1442542950 | 3920 | 3930 | 3930 | 3920 | 187 |
| 462 | 20231025 | 111100 | 1441809025 | 3930 | 3935 | 3940 | 3930 | 651 |
| 463 | 20231025 | 111000 | 1439247145 | 3935 | 3935 | 3940 | 3930 | 2342 |
| 464 | 20231025 | 110900 | 1430041265 | 3935 | 3920 | 3935 | 3920 | 5069 |
| 465 | 20231025 | 110800 | 1410128460 | 3920 | 3915 | 3920 | 3900 | 2901 |
| 466 | 20231025 | 110700 | 1398777645 | 3910 | 3900 | 3910 | 3900 | 2637 |
| 467 | 20231025 | 110600 | 1388487965 | 3900 | 3905 | 3905 | 3900 | 45 |
| 468 | 20231025 | 110500 | 1388312415 | 3905 | 3905 | 3905 | 3905 | 2 |
| 469 | 20231025 | 110400 | 1388304605 | 3905 | 3900 | 3905 | 3900 | 1607 |
| 470 | 20231025 | 110300 | 1382029520 | 3905 | 3890 | 3905 | 3885 | 465 |
| 471 | 20231025 | 110200 | 1380218370 | 3900 | 3900 | 3900 | 3900 | 0 |
| 472 | 20231025 | 110100 | 1380218370 | 3900 | 3900 | 3900 | 3900 | 620 |
| 473 | 20231025 | 110000 | 1377800370 | 3875 | 3875 | 3875 | 3875 | 0 |
| 474 | 20231025 | 105900 | 1377800370 | 3875 | 3875 | 3875 | 3875 | 0 |
| 475 | 20231025 | 105800 | 1377800370 | 3875 | 3875 | 3875 | 3875 | 0 |
| 476 | 20231025 | 105700 | 1377800370 | 3875 | 3890 | 3890 | 3860 | 10026 |
| 477 | 20231025 | 105600 | 1339025730 | 3890 | 3880 | 3890 | 3880 | 6 |
| 478 | 20231025 | 105500 | 1339002440 | 3875 | 3875 | 3875 | 3875 | 0 |
| 479 | 20231025 | 105400 | 1339002440 | 3875 | 3880 | 3880 | 3875 | 47 |
| 480 | 20231025 | 105300 | 1338820135 | 3875 | 3880 | 3880 | 3875 | 500 |
| 481 | 20231025 | 105200 | 1336880890 | 3900 | 3880 | 3900 | 3880 | 786 |
| 482 | 20231025 | 105100 | 1333827610 | 3880 | 3880 | 3880 | 3880 | 130 |
| 483 | 20231025 | 105000 | 1333323210 | 3880 | 3880 | 3880 | 3880 | 260 |
| 484 | 20231025 | 104900 | 1332314410 | 3900 | 3900 | 3900 | 3880 | 855 |
| 485 | 20231025 | 104800 | 1328990975 | 3885 | 3885 | 3885 | 3885 | 767 |
| 486 | 20231025 | 104700 | 1326011180 | 3885 | 3885 | 3885 | 3885 | 3577 |
| 487 | 20231025 | 104600 | 1312114535 | 3885 | 3890 | 3890 | 3885 | 826 |
| 488 | 20231025 | 104500 | 1308904515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 489 | 20231025 | 104400 | 1308904515 | 3885 | 3885 | 3885 | 3885 | 150 |
| 490 | 20231025 | 104300 | 1308321765 | 3900 | 3900 | 3900 | 3900 | 0 |
| 491 | 20231025 | 104200 | 1308321765 | 3900 | 3900 | 3900 | 3900 | 201 |
| 492 | 20231025 | 104100 | 1307537865 | 3900 | 3900 | 3900 | 3900 | 25 |
| 493 | 20231025 | 104000 | 1307440365 | 3900 | 3895 | 3900 | 3895 | 100 |
| 494 | 20231025 | 103900 | 1307050390 | 3880 | 3880 | 3885 | 3880 | 2392 |
| 495 | 20231025 | 103800 | 1297767445 | 3880 | 3895 | 3900 | 3880 | 4930 |
| 496 | 20231025 | 103700 | 1278606725 | 3910 | 3910 | 3910 | 3910 | 5 |
| 497 | 20231025 | 103600 | 1278587175 | 3910 | 3910 | 3910 | 3910 | 49 |
| 498 | 20231025 | 103500 | 1278395585 | 3895 | 3905 | 3905 | 3895 | 461 |
| 499 | 20231025 | 103400 | 1276599920 | 3905 | 3905 | 3905 | 3905 | 2131 |
| 500 | 20231025 | 103300 | 1268278365 | 3905 | 3900 | 3905 | 3890 | 3762 |
| 501 | 20231025 | 103200 | 1253640870 | 3905 | 3900 | 3905 | 3895 | 1366 |
| 502 | 20231025 | 103100 | 1248318790 | 3905 | 3905 | 3905 | 3905 | 0 |
| 503 | 20231025 | 103000 | 1248318790 | 3905 | 3905 | 3905 | 3905 | 272 |
| 504 | 20231025 | 102900 | 1247256630 | 3900 | 3900 | 3900 | 3900 | 242 |
| 505 | 20231025 | 102800 | 1246312830 | 3895 | 3905 | 3905 | 3895 | 378 |
| 506 | 20231025 | 102700 | 1244837960 | 3900 | 3905 | 3905 | 3900 | 1000 |
| 507 | 20231025 | 102600 | 1240937955 | 3900 | 3905 | 3905 | 3900 | 2465 |
| 508 | 20231025 | 102500 | 1231312225 | 3905 | 3905 | 3905 | 3905 | 702 |
| 509 | 20231025 | 102400 | 1228570915 | 3905 | 3905 | 3905 | 3900 | 772 |
| 510 | 20231025 | 102300 | 1225559880 | 3900 | 3915 | 3915 | 3900 | 1489 |
| 511 | 20231025 | 102200 | 1219739345 | 3915 | 3910 | 3915 | 3910 | 1141 |
| 512 | 20231025 | 102100 | 1215277835 | 3900 | 3900 | 3900 | 3900 | 6154 |
| 513 | 20231025 | 102000 | 1191277235 | 3905 | 3910 | 3910 | 3905 | 724 |
| 514 | 20231025 | 101900 | 1188448100 | 3910 | 3910 | 3910 | 3910 | 83 |
| 515 | 20231025 | 101800 | 1188123570 | 3915 | 3915 | 3915 | 3915 | 5 |
| 516 | 20231025 | 101700 | 1188103995 | 3915 | 3910 | 3915 | 3910 | 707 |
| 517 | 20231025 | 101600 | 1185337930 | 3910 | 3905 | 3915 | 3905 | 2889 |
| 518 | 20231025 | 101500 | 1174039085 | 3905 | 3895 | 3905 | 3895 | 100 |
| 519 | 20231025 | 101400 | 1173648595 | 3895 | 3900 | 3900 | 3895 | 2172 |
| 520 | 20231025 | 101300 | 1165187805 | 3895 | 3900 | 3910 | 3895 | 35 |
| 521 | 20231025 | 101200 | 1165051275 | 3910 | 3900 | 3910 | 3890 | 404 |
| 522 | 20231025 | 101100 | 1163476365 | 3900 | 3910 | 3910 | 3900 | 864 |
| 523 | 20231025 | 101000 | 1160098745 | 3900 | 3895 | 3900 | 3895 | 5388 |
| 524 | 20231025 | 100900 | 1139092250 | 3895 | 3880 | 3900 | 3880 | 1408 |
| 525 | 20231025 | 100800 | 1133618190 | 3890 | 3880 | 3890 | 3880 | 260 |
| 526 | 20231025 | 100700 | 1132606990 | 3875 | 3885 | 3885 | 3875 | 1789 |
| 527 | 20231025 | 100600 | 1125673565 | 3885 | 3870 | 3885 | 3865 | 2841 |
| 528 | 20231025 | 100500 | 1114659470 | 3865 | 3890 | 3890 | 3855 | 24216 |
| 529 | 20231025 | 100400 | 1021097050 | 3900 | 3885 | 3900 | 3885 | 1075 |
| 530 | 20231025 | 100300 | 1016917345 | 3885 | 3890 | 3890 | 3885 | 7278 |
| 531 | 20231025 | 100200 | 988617475 | 3885 | 3910 | 3910 | 3875 | 5600 |
| 532 | 20231025 | 100100 | 966872280 | 3915 | 3910 | 3915 | 3910 | 540 |
| 533 | 20231025 | 100000 | 964759865 | 3910 | 3890 | 3910 | 3885 | 1172 |
| 534 | 20231025 | 095900 | 960181360 | 3880 | 3900 | 3900 | 3875 | 5021 |
| 535 | 20231025 | 095800 | 940666885 | 3900 | 3925 | 3925 | 3900 | 131 |
| 536 | 20231025 | 095700 | 940152810 | 3925 | 3920 | 3925 | 3900 | 1185 |
| 537 | 20231025 | 095600 | 935516130 | 3920 | 3905 | 3920 | 3895 | 18040 |
| 538 | 20231025 | 095500 | 865238900 | 3905 | 3910 | 3910 | 3900 | 11254 |
| 539 | 20231025 | 095400 | 821333365 | 3910 | 3925 | 3925 | 3910 | 344 |
| 540 | 20231025 | 095300 | 819983825 | 3920 | 3910 | 3920 | 3905 | 1799 |
| 541 | 20231025 | 095200 | 812939035 | 3905 | 3920 | 3920 | 3905 | 1553 |
| 542 | 20231025 | 095100 | 806858530 | 3915 | 3915 | 3915 | 3915 | 1073 |
| 543 | 20231025 | 095000 | 802657735 | 3915 | 3930 | 3930 | 3915 | 2066 |
| 544 | 20231025 | 094900 | 794552945 | 3930 | 3930 | 3930 | 3925 | 440 |
| 545 | 20231025 | 094800 | 792823875 | 3930 | 3935 | 3935 | 3925 | 6083 |
| 546 | 20231025 | 094700 | 768915555 | 3930 | 3930 | 3935 | 3930 | 106 |
| 547 | 20231025 | 094600 | 768498720 | 3935 | 3935 | 3935 | 3935 | 100 |
| 548 | 20231025 | 094500 | 768105220 | 3935 | 3935 | 3935 | 3915 | 1076 |
| 549 | 20231025 | 094400 | 763876880 | 3930 | 3915 | 3930 | 3915 | 1589 |
| 550 | 20231025 | 094300 | 757643050 | 3920 | 3915 | 3920 | 3915 | 2905 |
| 551 | 20231025 | 094200 | 746257510 | 3905 | 3915 | 3915 | 3905 | 5105 |
| 552 | 20231025 | 094100 | 726313800 | 3920 | 3910 | 3920 | 3910 | 14 |
| 553 | 20231025 | 094000 | 726258970 | 3910 | 3910 | 3910 | 3905 | 3796 |
| 554 | 20231025 | 093900 | 711427840 | 3910 | 3950 | 3950 | 3910 | 4232 |
| 555 | 20231025 | 093800 | 694805860 | 3940 | 3950 | 3950 | 3940 | 803 |
| 556 | 20231025 | 093700 | 691641465 | 3950 | 3950 | 3950 | 3940 | 1479 |
| 557 | 20231025 | 093600 | 685799425 | 3950 | 3955 | 3955 | 3950 | 130 |
| 558 | 20231025 | 093500 | 685285285 | 3955 | 3940 | 3955 | 3930 | 12239 |
| 559 | 20231025 | 093400 | 637096790 | 3940 | 3930 | 3940 | 3930 | 501 |
| 560 | 20231025 | 093300 | 635122950 | 3930 | 3935 | 3940 | 3930 | 1542 |
| 561 | 20231025 | 093200 | 629060525 | 3930 | 3930 | 3930 | 3930 | 501 |
| 562 | 20231025 | 093100 | 627091595 | 3930 | 3925 | 3940 | 3925 | 726 |
| 563 | 20231025 | 093000 | 624237950 | 3935 | 3955 | 3955 | 3930 | 3225 |
| 564 | 20231025 | 092900 | 611546500 | 3955 | 3945 | 3955 | 3945 | 1849 |
| 565 | 20231025 | 092800 | 604239630 | 3945 | 3930 | 3945 | 3930 | 666 |
| 566 | 20231025 | 092700 | 601615580 | 3925 | 3925 | 3940 | 3920 | 534 |
| 567 | 20231025 | 092600 | 599519635 | 3920 | 3930 | 3930 | 3920 | 2312 |
| 568 | 20231025 | 092500 | 590434450 | 3930 | 3945 | 3945 | 3930 | 830 |
| 569 | 20231025 | 092400 | 587163970 | 3930 | 3950 | 3950 | 3925 | 2148 |
| 570 | 20231025 | 092300 | 578707830 | 3950 | 3935 | 3950 | 3935 | 4327 |
| 571 | 20231025 | 092200 | 561630250 | 3940 | 3920 | 3940 | 3920 | 1085 |
| 572 | 20231025 | 092100 | 557364865 | 3920 | 3900 | 3935 | 3900 | 12013 |
| 573 | 20231025 | 092000 | 510393740 | 3900 | 3900 | 3900 | 3895 | 1589 |
| 574 | 20231025 | 091900 | 504204060 | 3895 | 3890 | 3895 | 3890 | 408 |
| 575 | 20231025 | 091800 | 502615910 | 3895 | 3885 | 3900 | 3885 | 1512 |
| 576 | 20231025 | 091700 | 496721975 | 3900 | 3880 | 3900 | 3880 | 6631 |
| 577 | 20231025 | 091600 | 470982710 | 3880 | 3870 | 3885 | 3855 | 2048 |
| 578 | 20231025 | 091500 | 463068755 | 3870 | 3855 | 3870 | 3855 | 17453 |
| 579 | 20231025 | 091400 | 395773675 | 3850 | 3870 | 3870 | 3850 | 12578 |
| 580 | 20231025 | 091300 | 347223785 | 3865 | 3895 | 3895 | 3865 | 7909 |
| 581 | 20231025 | 091200 | 316516180 | 3890 | 3900 | 3900 | 3890 | 674 |
| 582 | 20231025 | 091100 | 313893580 | 3895 | 3900 | 3900 | 3890 | 1673 |
| 583 | 20231025 | 091000 | 307372675 | 3910 | 3900 | 3915 | 3895 | 1719 |
| 584 | 20231025 | 090900 | 300661255 | 3920 | 3895 | 3920 | 3895 | 1339 |
| 585 | 20231025 | 090800 | 295429885 | 3890 | 3875 | 3890 | 3870 | 1908 |
| 586 | 20231025 | 090700 | 288032240 | 3875 | 3885 | 3890 | 3875 | 3395 |
| 587 | 20231025 | 090600 | 274862970 | 3880 | 3920 | 3920 | 3880 | 5997 |
| 588 | 20231025 | 090500 | 251526445 | 3920 | 3950 | 3950 | 3920 | 1998 |
| 589 | 20231025 | 090400 | 243692105 | 3935 | 3940 | 3965 | 3920 | 3086 |
| 590 | 20231025 | 090300 | 231527510 | 3960 | 3930 | 3970 | 3930 | 19956 |
| 591 | 20231025 | 090200 | 152788330 | 3930 | 3900 | 3940 | 3900 | 10254 |
| 592 | 20231025 | 090100 | 112651480 | 3905 | 3910 | 3915 | 3870 | 9340 |
| 593 | 20231025 | 090000 | 76346450 | 3915 | 3910 | 3920 | 3870 | 19545 |