29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 185300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 5896 |
| 3 | 20231024 | 185200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20231024 | 185100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20231024 | 185000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20231024 | 184900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20231024 | 184800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20231024 | 184700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20231024 | 184600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20231024 | 184500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20231024 | 184400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20231024 | 184300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20231024 | 184200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20231024 | 184100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20231024 | 184000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20231024 | 183900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20231024 | 183800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20231024 | 183700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20231024 | 183600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20231024 | 183500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20231024 | 183400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20231024 | 183300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20231024 | 183200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20231024 | 183100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20231024 | 183000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20231024 | 182900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20231024 | 182800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20231024 | 182700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20231024 | 182600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20231024 | 182500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20231024 | 182400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20231024 | 182300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 5896 |
| 33 | 20231024 | 182200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20231024 | 182100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20231024 | 182000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20231024 | 181900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20231024 | 181800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20231024 | 181700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20231024 | 181600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20231024 | 181500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20231024 | 181400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20231024 | 181300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20231024 | 181200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20231024 | 181100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20231024 | 181000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20231024 | 180900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20231024 | 180800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20231024 | 180700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20231024 | 180600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20231024 | 180500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20231024 | 180400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20231024 | 180300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20231024 | 180200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20231024 | 180100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20231024 | 180000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20231024 | 175900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20231024 | 175800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20231024 | 175700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20231024 | 175600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20231024 | 175500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20231024 | 175400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20231024 | 175300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 5896 |
| 63 | 20231024 | 175200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20231024 | 175100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20231024 | 175000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20231024 | 174900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20231024 | 174800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20231024 | 174700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20231024 | 174600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20231024 | 174500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20231024 | 174400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20231024 | 174300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20231024 | 174200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20231024 | 174100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20231024 | 174000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20231024 | 173900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20231024 | 173800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20231024 | 173700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20231024 | 173600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20231024 | 173500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20231024 | 173400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20231024 | 173300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20231024 | 173200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20231024 | 173100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20231024 | 173000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20231024 | 172900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20231024 | 172800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20231024 | 172700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20231024 | 172600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20231024 | 172500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20231024 | 172400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20231024 | 172300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 5896 |
| 93 | 20231024 | 172200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20231024 | 172100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20231024 | 172000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20231024 | 171900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20231024 | 171800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20231024 | 171700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20231024 | 171600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20231024 | 171500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20231024 | 171400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20231024 | 171300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20231024 | 171200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20231024 | 171100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20231024 | 171000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20231024 | 170900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20231024 | 170800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20231024 | 170700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20231024 | 170600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20231024 | 170500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20231024 | 170400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20231024 | 170300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20231024 | 170200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20231024 | 170100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20231024 | 170000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20231024 | 165900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20231024 | 165800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20231024 | 165700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20231024 | 165600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20231024 | 165500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20231024 | 165400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20231024 | 165300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 5896 |
| 123 | 20231024 | 165200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20231024 | 165100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20231024 | 165000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20231024 | 164900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20231024 | 164800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20231024 | 164700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20231024 | 164600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20231024 | 164500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20231024 | 164400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20231024 | 164300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20231024 | 164200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20231024 | 164100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20231024 | 164000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20231024 | 163900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20231024 | 163800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20231024 | 163700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20231024 | 163600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20231024 | 163500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20231024 | 163400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20231024 | 163300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20231024 | 163200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20231024 | 163100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20231024 | 163000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20231024 | 162900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20231024 | 162800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20231024 | 162700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20231024 | 162600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20231024 | 162500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20231024 | 162400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20231024 | 162300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 5896 |
| 153 | 20231024 | 162200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20231024 | 162100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20231024 | 162000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20231024 | 161900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20231024 | 161800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20231024 | 161700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20231024 | 161600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20231024 | 161500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20231024 | 161400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20231024 | 161300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20231024 | 161200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20231024 | 161100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20231024 | 161000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20231024 | 160900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20231024 | 160800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20231024 | 160700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20231024 | 160600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20231024 | 160500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20231024 | 160400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20231024 | 160300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20231024 | 160200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20231024 | 160100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20231024 | 160000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20231024 | 155900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20231024 | 155800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20231024 | 155700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20231024 | 155600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20231024 | 155500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20231024 | 155400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20231024 | 155300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 5896 |
| 183 | 20231024 | 155200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20231024 | 155100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20231024 | 155000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20231024 | 154900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20231024 | 154800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20231024 | 154700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20231024 | 154600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20231024 | 154500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20231024 | 154400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20231024 | 154300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20231024 | 154200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20231024 | 154100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20231024 | 154000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20231024 | 153900 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20231024 | 153800 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 198 | 20231024 | 153700 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 199 | 20231024 | 153600 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 200 | 20231024 | 153500 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 201 | 20231024 | 153400 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 202 | 20231024 | 153300 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 203 | 20231024 | 153200 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 204 | 20231024 | 153100 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 0 |
| 205 | 20231024 | 153000 | 2110658660 | 3605 | 3605 | 3605 | 3605 | 5896 |
| 206 | 20231024 | 152900 | 2089403580 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20231024 | 152800 | 2089403580 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20231024 | 152700 | 2089403580 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20231024 | 152600 | 2089403580 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20231024 | 152500 | 2089403580 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20231024 | 152400 | 2089403580 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20231024 | 152300 | 2089403580 | 3630 | 3630 | 3630 | 3630 | 0 |
| 213 | 20231024 | 152200 | 2089403580 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20231024 | 152100 | 2089403580 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20231024 | 152000 | 2089403580 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20231024 | 151900 | 2089403580 | 3630 | 3630 | 3635 | 3620 | 1457 |
| 217 | 20231024 | 151800 | 2084121830 | 3635 | 3635 | 3635 | 3635 | 216 |
| 218 | 20231024 | 151700 | 2083336670 | 3635 | 3620 | 3635 | 3620 | 2771 |
| 219 | 20231024 | 151600 | 2073279085 | 3630 | 3620 | 3630 | 3610 | 1940 |
| 220 | 20231024 | 151500 | 2066246465 | 3630 | 3615 | 3630 | 3615 | 1099 |
| 221 | 20231024 | 151400 | 2062268905 | 3610 | 3625 | 3625 | 3610 | 1303 |
| 222 | 20231024 | 151300 | 2057562040 | 3625 | 3620 | 3625 | 3620 | 800 |
| 223 | 20231024 | 151200 | 2054663530 | 3620 | 3610 | 3620 | 3610 | 960 |
| 224 | 20231024 | 151100 | 2051190945 | 3610 | 3610 | 3610 | 3610 | 1 |
| 225 | 20231024 | 151000 | 2051187335 | 3610 | 3605 | 3615 | 3585 | 8162 |
| 226 | 20231024 | 150900 | 2021822585 | 3615 | 3610 | 3615 | 3610 | 894 |
| 227 | 20231024 | 150800 | 2018593770 | 3610 | 3610 | 3620 | 3610 | 816 |
| 228 | 20231024 | 150700 | 2015647410 | 3610 | 3615 | 3615 | 3610 | 569 |
| 229 | 20231024 | 150600 | 2013592250 | 3615 | 3620 | 3620 | 3615 | 1841 |
| 230 | 20231024 | 150500 | 2006929790 | 3625 | 3630 | 3630 | 3625 | 1651 |
| 231 | 20231024 | 150400 | 2000944685 | 3630 | 3630 | 3630 | 3625 | 44 |
| 232 | 20231024 | 150300 | 2000784970 | 3630 | 3630 | 3630 | 3630 | 10 |
| 233 | 20231024 | 150200 | 2000748670 | 3630 | 3630 | 3630 | 3630 | 100 |
| 234 | 20231024 | 150100 | 2000385670 | 3630 | 3630 | 3630 | 3630 | 74 |
| 235 | 20231024 | 150000 | 2000117050 | 3630 | 3625 | 3630 | 3625 | 22 |
| 236 | 20231024 | 145900 | 2000037215 | 3630 | 3630 | 3630 | 3630 | 10 |
| 237 | 20231024 | 145800 | 2000000915 | 3630 | 3630 | 3630 | 3630 | 61 |
| 238 | 20231024 | 145700 | 1999779485 | 3630 | 3630 | 3630 | 3625 | 30 |
| 239 | 20231024 | 145600 | 1999670685 | 3615 | 3610 | 3630 | 3610 | 186 |
| 240 | 20231024 | 145500 | 1998998630 | 3610 | 3615 | 3615 | 3610 | 3295 |
| 241 | 20231024 | 145400 | 1987088850 | 3620 | 3625 | 3630 | 3620 | 122 |
| 242 | 20231024 | 145300 | 1986646600 | 3625 | 3625 | 3630 | 3610 | 1832 |
| 243 | 20231024 | 145200 | 1980014155 | 3630 | 3625 | 3635 | 3625 | 685 |
| 244 | 20231024 | 145100 | 1977530095 | 3635 | 3635 | 3635 | 3635 | 1350 |
| 245 | 20231024 | 145000 | 1972622845 | 3635 | 3630 | 3635 | 3630 | 1480 |
| 246 | 20231024 | 144900 | 1967244545 | 3635 | 3625 | 3635 | 3625 | 797 |
| 247 | 20231024 | 144800 | 1964351695 | 3640 | 3630 | 3640 | 3630 | 750 |
| 248 | 20231024 | 144700 | 1961629165 | 3640 | 3640 | 3640 | 3630 | 3482 |
| 249 | 20231024 | 144600 | 1948978150 | 3640 | 3640 | 3640 | 3640 | 1054 |
| 250 | 20231024 | 144500 | 1945141590 | 3635 | 3630 | 3645 | 3630 | 2764 |
| 251 | 20231024 | 144400 | 1935085105 | 3635 | 3625 | 3645 | 3625 | 3030 |
| 252 | 20231024 | 144300 | 1924061745 | 3625 | 3620 | 3625 | 3620 | 8 |
| 253 | 20231024 | 144200 | 1924032750 | 3610 | 3620 | 3620 | 3610 | 6674 |
| 254 | 20231024 | 144100 | 1899878580 | 3610 | 3610 | 3610 | 3605 | 5352 |
| 255 | 20231024 | 144000 | 1880579765 | 3620 | 3620 | 3620 | 3620 | 99 |
| 256 | 20231024 | 143900 | 1880221385 | 3620 | 3615 | 3620 | 3615 | 1512 |
| 257 | 20231024 | 143800 | 1874753000 | 3620 | 3615 | 3620 | 3615 | 157 |
| 258 | 20231024 | 143700 | 1874184690 | 3615 | 3620 | 3630 | 3615 | 807 |
| 259 | 20231024 | 143600 | 1871262180 | 3615 | 3615 | 3615 | 3615 | 514 |
| 260 | 20231024 | 143500 | 1869404070 | 3605 | 3610 | 3650 | 3595 | 9034 |
| 261 | 20231024 | 143400 | 1836636795 | 3610 | 3575 | 3610 | 3575 | 12361 |
| 262 | 20231024 | 143300 | 1792186275 | 3575 | 3580 | 3580 | 3575 | 328 |
| 263 | 20231024 | 143200 | 1791013670 | 3580 | 3575 | 3585 | 3575 | 2173 |
| 264 | 20231024 | 143100 | 1783234655 | 3575 | 3575 | 3575 | 3575 | 202 |
| 265 | 20231024 | 143000 | 1782512505 | 3560 | 3555 | 3560 | 3555 | 2872 |
| 266 | 20231024 | 142900 | 1772289360 | 3555 | 3555 | 3555 | 3555 | 47 |
| 267 | 20231024 | 142800 | 1772122275 | 3555 | 3555 | 3560 | 3555 | 379 |
| 268 | 20231024 | 142700 | 1770774925 | 3555 | 3565 | 3565 | 3555 | 10568 |
| 269 | 20231024 | 142600 | 1733155850 | 3565 | 3570 | 3570 | 3565 | 1117 |
| 270 | 20231024 | 142500 | 1729173455 | 3565 | 3585 | 3585 | 3565 | 333 |
| 271 | 20231024 | 142400 | 1727983805 | 3585 | 3580 | 3585 | 3580 | 178 |
| 272 | 20231024 | 142300 | 1727345830 | 3580 | 3580 | 3580 | 3580 | 194 |
| 273 | 20231024 | 142200 | 1726651310 | 3580 | 3570 | 3580 | 3570 | 896 |
| 274 | 20231024 | 142100 | 1723448135 | 3575 | 3575 | 3575 | 3575 | 1 |
| 275 | 20231024 | 142000 | 1723444560 | 3570 | 3570 | 3570 | 3570 | 1057 |
| 276 | 20231024 | 141900 | 1719671070 | 3575 | 3575 | 3575 | 3575 | 0 |
| 277 | 20231024 | 141800 | 1719671070 | 3575 | 3565 | 3575 | 3560 | 685 |
| 278 | 20231024 | 141700 | 1717226960 | 3570 | 3570 | 3570 | 3570 | 0 |
| 279 | 20231024 | 141600 | 1717226960 | 3570 | 3565 | 3570 | 3565 | 1155 |
| 280 | 20231024 | 141500 | 1713104570 | 3560 | 3560 | 3565 | 3560 | 4 |
| 281 | 20231024 | 141400 | 1713090320 | 3560 | 3560 | 3560 | 3560 | 196 |
| 282 | 20231024 | 141300 | 1712392560 | 3560 | 3560 | 3560 | 3560 | 1204 |
| 283 | 20231024 | 141200 | 1708106320 | 3560 | 3560 | 3560 | 3555 | 421 |
| 284 | 20231024 | 141100 | 1706607580 | 3560 | 3555 | 3560 | 3555 | 327 |
| 285 | 20231024 | 141000 | 1705444005 | 3565 | 3555 | 3565 | 3555 | 303 |
| 286 | 20231024 | 140900 | 1704364390 | 3555 | 3550 | 3555 | 3550 | 2 |
| 287 | 20231024 | 140800 | 1704357285 | 3555 | 3550 | 3555 | 3550 | 2141 |
| 288 | 20231024 | 140700 | 1696747410 | 3550 | 3550 | 3550 | 3550 | 1006 |
| 289 | 20231024 | 140600 | 1693176110 | 3550 | 3550 | 3550 | 3550 | 2 |
| 290 | 20231024 | 140500 | 1693169010 | 3550 | 3550 | 3550 | 3550 | 4 |
| 291 | 20231024 | 140400 | 1693154810 | 3550 | 3550 | 3550 | 3540 | 2055 |
| 292 | 20231024 | 140300 | 1685859570 | 3540 | 3545 | 3545 | 3540 | 709 |
| 293 | 20231024 | 140200 | 1683346170 | 3540 | 3540 | 3540 | 3540 | 799 |
| 294 | 20231024 | 140100 | 1680517710 | 3540 | 3535 | 3540 | 3535 | 244 |
| 295 | 20231024 | 140000 | 1679655165 | 3520 | 3520 | 3520 | 3520 | 0 |
| 296 | 20231024 | 135900 | 1679655165 | 3520 | 3515 | 3525 | 3515 | 3826 |
| 297 | 20231024 | 135800 | 1666170855 | 3515 | 3535 | 3535 | 3515 | 4275 |
| 298 | 20231024 | 135700 | 1651087780 | 3535 | 3535 | 3535 | 3535 | 0 |
| 299 | 20231024 | 135600 | 1651087780 | 3535 | 3535 | 3535 | 3535 | 9 |
| 300 | 20231024 | 135500 | 1651055965 | 3525 | 3525 | 3525 | 3525 | 998 |
| 301 | 20231024 | 135400 | 1647538015 | 3530 | 3530 | 3530 | 3530 | 1 |
| 302 | 20231024 | 135300 | 1647534485 | 3530 | 3535 | 3535 | 3530 | 559 |
| 303 | 20231024 | 135200 | 1645560920 | 3540 | 3540 | 3540 | 3540 | 4 |
| 304 | 20231024 | 135100 | 1645546760 | 3545 | 3545 | 3545 | 3545 | 0 |
| 305 | 20231024 | 135000 | 1645546760 | 3545 | 3545 | 3545 | 3545 | 189 |
| 306 | 20231024 | 134900 | 1644876755 | 3545 | 3545 | 3545 | 3545 | 0 |
| 307 | 20231024 | 134800 | 1644876755 | 3545 | 3545 | 3545 | 3545 | 2957 |
| 308 | 20231024 | 134700 | 1634394190 | 3545 | 3535 | 3545 | 3535 | 1000 |
| 309 | 20231024 | 134600 | 1630856170 | 3535 | 3530 | 3535 | 3530 | 392 |
| 310 | 20231024 | 134500 | 1629472405 | 3530 | 3525 | 3530 | 3525 | 502 |
| 311 | 20231024 | 134400 | 1627702845 | 3525 | 3530 | 3530 | 3525 | 268 |
| 312 | 20231024 | 134300 | 1626757640 | 3525 | 3525 | 3525 | 3525 | 124 |
| 313 | 20231024 | 134200 | 1626320540 | 3530 | 3530 | 3530 | 3530 | 1 |
| 314 | 20231024 | 134100 | 1626317010 | 3515 | 3515 | 3515 | 3515 | 21 |
| 315 | 20231024 | 134000 | 1626243195 | 3530 | 3510 | 3530 | 3510 | 45 |
| 316 | 20231024 | 133900 | 1626085225 | 3535 | 3535 | 3535 | 3535 | 0 |
| 317 | 20231024 | 133800 | 1626085225 | 3535 | 3510 | 3535 | 3510 | 531 |
| 318 | 20231024 | 133700 | 1624221390 | 3515 | 3515 | 3515 | 3510 | 1537 |
| 319 | 20231024 | 133600 | 1618819135 | 3515 | 3525 | 3525 | 3515 | 1320 |
| 320 | 20231024 | 133500 | 1614172790 | 3540 | 3545 | 3545 | 3530 | 950 |
| 321 | 20231024 | 133400 | 1610818140 | 3545 | 3530 | 3545 | 3530 | 46 |
| 322 | 20231024 | 133300 | 1610655745 | 3545 | 3545 | 3545 | 3545 | 5 |
| 323 | 20231024 | 133200 | 1610638020 | 3545 | 3535 | 3545 | 3530 | 425 |
| 324 | 20231024 | 133100 | 1609137305 | 3545 | 3545 | 3545 | 3545 | 141 |
| 325 | 20231024 | 133000 | 1608637460 | 3535 | 3545 | 3545 | 3535 | 1207 |
| 326 | 20231024 | 132900 | 1604369650 | 3545 | 3545 | 3545 | 3545 | 22 |
| 327 | 20231024 | 132800 | 1604291660 | 3545 | 3550 | 3550 | 3540 | 79 |
| 328 | 20231024 | 132700 | 1604011985 | 3540 | 3540 | 3540 | 3540 | 179 |
| 329 | 20231024 | 132600 | 1603378325 | 3550 | 3550 | 3550 | 3550 | 104 |
| 330 | 20231024 | 132500 | 1603009125 | 3540 | 3550 | 3550 | 3540 | 1428 |
| 331 | 20231024 | 132400 | 1597940405 | 3550 | 3550 | 3550 | 3550 | 440 |
| 332 | 20231024 | 132300 | 1596378405 | 3550 | 3550 | 3550 | 3550 | 62 |
| 333 | 20231024 | 132200 | 1596158305 | 3550 | 3550 | 3550 | 3550 | 0 |
| 334 | 20231024 | 132100 | 1596158305 | 3550 | 3550 | 3550 | 3550 | 0 |
| 335 | 20231024 | 132000 | 1596158305 | 3550 | 3550 | 3550 | 3550 | 120 |
| 336 | 20231024 | 131900 | 1595732305 | 3550 | 3550 | 3550 | 3550 | 1000 |
| 337 | 20231024 | 131800 | 1592182305 | 3550 | 3550 | 3550 | 3545 | 158 |
| 338 | 20231024 | 131700 | 1591621660 | 3550 | 3550 | 3550 | 3550 | 12 |
| 339 | 20231024 | 131600 | 1591579060 | 3550 | 3550 | 3550 | 3530 | 1415 |
| 340 | 20231024 | 131500 | 1586572935 | 3550 | 3540 | 3550 | 3540 | 885 |
| 341 | 20231024 | 131400 | 1583431455 | 3550 | 3545 | 3550 | 3545 | 997 |
| 342 | 20231024 | 131300 | 1579897085 | 3550 | 3550 | 3550 | 3550 | 1001 |
| 343 | 20231024 | 131200 | 1576343535 | 3550 | 3550 | 3550 | 3550 | 1532 |
| 344 | 20231024 | 131100 | 1570904935 | 3550 | 3550 | 3550 | 3550 | 57 |
| 345 | 20231024 | 131000 | 1570702585 | 3550 | 3545 | 3550 | 3545 | 1622 |
| 346 | 20231024 | 130900 | 1564948585 | 3550 | 3535 | 3550 | 3535 | 6727 |
| 347 | 20231024 | 130800 | 1541085775 | 3535 | 3535 | 3535 | 3535 | 910 |
| 348 | 20231024 | 130700 | 1537868925 | 3530 | 3525 | 3530 | 3525 | 1522 |
| 349 | 20231024 | 130600 | 1532502855 | 3530 | 3535 | 3535 | 3530 | 97 |
| 350 | 20231024 | 130500 | 1532160440 | 3535 | 3535 | 3535 | 3530 | 14 |
| 351 | 20231024 | 130400 | 1532110980 | 3530 | 3535 | 3535 | 3530 | 201 |
| 352 | 20231024 | 130300 | 1531401445 | 3530 | 3530 | 3530 | 3530 | 0 |
| 353 | 20231024 | 130200 | 1531401445 | 3530 | 3520 | 3530 | 3515 | 214 |
| 354 | 20231024 | 130100 | 1530648045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 355 | 20231024 | 130000 | 1530648045 | 3535 | 3535 | 3535 | 3535 | 1 |
| 356 | 20231024 | 125900 | 1530644510 | 3520 | 3520 | 3520 | 3520 | 404 |
| 357 | 20231024 | 125800 | 1529222430 | 3535 | 3535 | 3535 | 3535 | 2 |
| 358 | 20231024 | 125700 | 1529215360 | 3515 | 3520 | 3520 | 3515 | 1568 |
| 359 | 20231024 | 125600 | 1523698720 | 3535 | 3540 | 3540 | 3535 | 242 |
| 360 | 20231024 | 125500 | 1522843230 | 3540 | 3515 | 3540 | 3510 | 406 |
| 361 | 20231024 | 125400 | 1521417865 | 3510 | 3530 | 3535 | 3510 | 1753 |
| 362 | 20231024 | 125300 | 1515245710 | 3535 | 3535 | 3535 | 3535 | 2 |
| 363 | 20231024 | 125200 | 1515238640 | 3525 | 3530 | 3530 | 3525 | 152 |
| 364 | 20231024 | 125100 | 1514702690 | 3535 | 3525 | 3535 | 3525 | 102 |
| 365 | 20231024 | 125000 | 1514343125 | 3530 | 3530 | 3530 | 3530 | 56 |
| 366 | 20231024 | 124900 | 1514145445 | 3535 | 3535 | 3535 | 3535 | 5 |
| 367 | 20231024 | 124800 | 1514127770 | 3545 | 3545 | 3545 | 3545 | 200 |
| 368 | 20231024 | 124700 | 1513418770 | 3545 | 3545 | 3550 | 3545 | 2009 |
| 369 | 20231024 | 124600 | 1506291870 | 3545 | 3530 | 3550 | 3530 | 5832 |
| 370 | 20231024 | 124500 | 1485659835 | 3525 | 3530 | 3530 | 3525 | 11 |
| 371 | 20231024 | 124400 | 1485621010 | 3530 | 3520 | 3530 | 3520 | 74 |
| 372 | 20231024 | 124300 | 1485360445 | 3520 | 3525 | 3525 | 3520 | 1472 |
| 373 | 20231024 | 124200 | 1480176505 | 3520 | 3520 | 3520 | 3520 | 100 |
| 374 | 20231024 | 124100 | 1479824505 | 3525 | 3525 | 3525 | 3525 | 7 |
| 375 | 20231024 | 124000 | 1479799830 | 3525 | 3525 | 3525 | 3525 | 2 |
| 376 | 20231024 | 123900 | 1479792780 | 3520 | 3495 | 3520 | 3495 | 8911 |
| 377 | 20231024 | 123800 | 1448648790 | 3495 | 3500 | 3510 | 3495 | 1699 |
| 378 | 20231024 | 123700 | 1442704930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 379 | 20231024 | 123600 | 1442704930 | 3525 | 3510 | 3525 | 3510 | 1504 |
| 380 | 20231024 | 123500 | 1437425875 | 3510 | 3530 | 3530 | 3510 | 5934 |
| 381 | 20231024 | 123400 | 1416534415 | 3535 | 3530 | 3535 | 3525 | 442 |
| 382 | 20231024 | 123300 | 1414974495 | 3535 | 3535 | 3535 | 3535 | 23 |
| 383 | 20231024 | 123200 | 1414893190 | 3535 | 3535 | 3535 | 3535 | 201 |
| 384 | 20231024 | 123100 | 1414182655 | 3535 | 3530 | 3535 | 3525 | 1104 |
| 385 | 20231024 | 123000 | 1410286040 | 3530 | 3525 | 3530 | 3525 | 3 |
| 386 | 20231024 | 122900 | 1410275460 | 3525 | 3530 | 3530 | 3525 | 153 |
| 387 | 20231024 | 122800 | 1409735635 | 3525 | 3525 | 3530 | 3525 | 775 |
| 388 | 20231024 | 122700 | 1407003655 | 3525 | 3525 | 3525 | 3525 | 500 |
| 389 | 20231024 | 122600 | 1405241155 | 3520 | 3520 | 3520 | 3520 | 2488 |
| 390 | 20231024 | 122500 | 1396483395 | 3520 | 3515 | 3520 | 3515 | 1048 |
| 391 | 20231024 | 122400 | 1392798460 | 3510 | 3505 | 3510 | 3505 | 214 |
| 392 | 20231024 | 122300 | 1392047820 | 3510 | 3510 | 3510 | 3510 | 1 |
| 393 | 20231024 | 122200 | 1392044310 | 3505 | 3495 | 3505 | 3495 | 1305 |
| 394 | 20231024 | 122100 | 1387482065 | 3495 | 3495 | 3495 | 3495 | 593 |
| 395 | 20231024 | 122000 | 1385409530 | 3490 | 3490 | 3490 | 3490 | 0 |
| 396 | 20231024 | 121900 | 1385409530 | 3490 | 3490 | 3490 | 3490 | 1 |
| 397 | 20231024 | 121800 | 1385406040 | 3495 | 3480 | 3495 | 3480 | 43 |
| 398 | 20231024 | 121700 | 1385255770 | 3495 | 3480 | 3495 | 3480 | 731 |
| 399 | 20231024 | 121600 | 1382709670 | 3480 | 3485 | 3485 | 3480 | 2551 |
| 400 | 20231024 | 121500 | 1373827630 | 3490 | 3490 | 3490 | 3490 | 305 |
| 401 | 20231024 | 121400 | 1372763180 | 3490 | 3495 | 3495 | 3490 | 2005 |
| 402 | 20231024 | 121300 | 1365760480 | 3500 | 3500 | 3500 | 3495 | 17 |
| 403 | 20231024 | 121200 | 1365700990 | 3495 | 3505 | 3505 | 3495 | 2251 |
| 404 | 20231024 | 121100 | 1357822450 | 3505 | 3505 | 3505 | 3505 | 101 |
| 405 | 20231024 | 121000 | 1357468445 | 3505 | 3505 | 3505 | 3505 | 370 |
| 406 | 20231024 | 120900 | 1356171595 | 3500 | 3505 | 3510 | 3500 | 1542 |
| 407 | 20231024 | 120800 | 1350767630 | 3510 | 3510 | 3510 | 3510 | 4 |
| 408 | 20231024 | 120700 | 1350753590 | 3510 | 3510 | 3510 | 3510 | 301 |
| 409 | 20231024 | 120600 | 1349697080 | 3505 | 3505 | 3505 | 3505 | 0 |
| 410 | 20231024 | 120500 | 1349697080 | 3505 | 3505 | 3530 | 3505 | 1326 |
| 411 | 20231024 | 120400 | 1345049425 | 3510 | 3530 | 3535 | 3510 | 1300 |
| 412 | 20231024 | 120300 | 1340480180 | 3510 | 3510 | 3510 | 3510 | 200 |
| 413 | 20231024 | 120200 | 1339778180 | 3510 | 3515 | 3515 | 3510 | 5801 |
| 414 | 20231024 | 120100 | 1319416485 | 3515 | 3515 | 3515 | 3515 | 51 |
| 415 | 20231024 | 120000 | 1319237220 | 3515 | 3515 | 3515 | 3515 | 1 |
| 416 | 20231024 | 115900 | 1319233705 | 3515 | 3520 | 3520 | 3515 | 601 |
| 417 | 20231024 | 115800 | 1317121035 | 3520 | 3520 | 3520 | 3520 | 0 |
| 418 | 20231024 | 115700 | 1317121035 | 3520 | 3520 | 3520 | 3520 | 0 |
| 419 | 20231024 | 115600 | 1317121035 | 3520 | 3520 | 3520 | 3520 | 1 |
| 420 | 20231024 | 115500 | 1317117515 | 3520 | 3520 | 3520 | 3520 | 1 |
| 421 | 20231024 | 115400 | 1317113995 | 3520 | 3520 | 3520 | 3520 | 7 |
| 422 | 20231024 | 115300 | 1317089355 | 3530 | 3530 | 3530 | 3530 | 0 |
| 423 | 20231024 | 115200 | 1317089355 | 3530 | 3530 | 3530 | 3530 | 4 |
| 424 | 20231024 | 115100 | 1317075235 | 3535 | 3535 | 3535 | 3535 | 0 |
| 425 | 20231024 | 115000 | 1317075235 | 3535 | 3535 | 3535 | 3535 | 1 |
| 426 | 20231024 | 114900 | 1317071700 | 3510 | 3520 | 3520 | 3510 | 1000 |
| 427 | 20231024 | 114800 | 1313560305 | 3535 | 3535 | 3535 | 3535 | 0 |
| 428 | 20231024 | 114700 | 1313560305 | 3535 | 3520 | 3535 | 3520 | 231 |
| 429 | 20231024 | 114600 | 1312747170 | 3535 | 3535 | 3535 | 3535 | 108 |
| 430 | 20231024 | 114500 | 1312365390 | 3535 | 3535 | 3540 | 3535 | 22 |
| 431 | 20231024 | 114400 | 1312287520 | 3540 | 3545 | 3545 | 3540 | 219 |
| 432 | 20231024 | 114300 | 1311511405 | 3535 | 3540 | 3540 | 3535 | 442 |
| 433 | 20231024 | 114200 | 1309946935 | 3550 | 3520 | 3550 | 3520 | 3391 |
| 434 | 20231024 | 114100 | 1297978235 | 3515 | 3515 | 3515 | 3515 | 0 |
| 435 | 20231024 | 114000 | 1297978235 | 3515 | 3515 | 3515 | 3515 | 0 |
| 436 | 20231024 | 113900 | 1297978235 | 3515 | 3515 | 3515 | 3515 | 0 |
| 437 | 20231024 | 113800 | 1297978235 | 3515 | 3515 | 3515 | 3515 | 0 |
| 438 | 20231024 | 113700 | 1297978235 | 3515 | 3515 | 3515 | 3515 | 634 |
| 439 | 20231024 | 113600 | 1295749725 | 3515 | 3515 | 3515 | 3515 | 113 |
| 440 | 20231024 | 113500 | 1295352530 | 3515 | 3515 | 3515 | 3510 | 342 |
| 441 | 20231024 | 113400 | 1294151400 | 3515 | 3520 | 3520 | 3515 | 220 |
| 442 | 20231024 | 113300 | 1293378000 | 3520 | 3520 | 3520 | 3520 | 10 |
| 443 | 20231024 | 113200 | 1293342800 | 3520 | 3520 | 3520 | 3520 | 102 |
| 444 | 20231024 | 113100 | 1292983760 | 3520 | 3515 | 3520 | 3515 | 402 |
| 445 | 20231024 | 113000 | 1291570240 | 3515 | 3515 | 3515 | 3515 | 1196 |
| 446 | 20231024 | 112900 | 1287366300 | 3520 | 3520 | 3520 | 3520 | 50 |
| 447 | 20231024 | 112800 | 1287190300 | 3520 | 3520 | 3520 | 3520 | 0 |
| 448 | 20231024 | 112700 | 1287190300 | 3520 | 3520 | 3520 | 3520 | 0 |
| 449 | 20231024 | 112600 | 1287190300 | 3520 | 3520 | 3520 | 3515 | 125 |
| 450 | 20231024 | 112500 | 1286750425 | 3520 | 3515 | 3520 | 3515 | 108 |
| 451 | 20231024 | 112400 | 1286370790 | 3510 | 3510 | 3510 | 3510 | 200 |
| 452 | 20231024 | 112300 | 1285668790 | 3520 | 3510 | 3520 | 3510 | 1710 |
| 453 | 20231024 | 112200 | 1279666390 | 3505 | 3505 | 3505 | 3490 | 1454 |
| 454 | 20231024 | 112100 | 1274581745 | 3510 | 3505 | 3510 | 3505 | 460 |
| 455 | 20231024 | 112000 | 1272968370 | 3500 | 3515 | 3515 | 3500 | 875 |
| 456 | 20231024 | 111900 | 1269898320 | 3515 | 3520 | 3520 | 3515 | 103 |
| 457 | 20231024 | 111800 | 1269536260 | 3525 | 3525 | 3525 | 3525 | 25 |
| 458 | 20231024 | 111700 | 1269448135 | 3525 | 3525 | 3525 | 3500 | 2860 |
| 459 | 20231024 | 111600 | 1259420955 | 3525 | 3525 | 3525 | 3520 | 218 |
| 460 | 20231024 | 111500 | 1258652595 | 3520 | 3515 | 3525 | 3515 | 1591 |
| 461 | 20231024 | 111400 | 1253058105 | 3515 | 3515 | 3515 | 3515 | 11 |
| 462 | 20231024 | 111300 | 1253019440 | 3515 | 3515 | 3515 | 3515 | 11 |
| 463 | 20231024 | 111200 | 1252980775 | 3515 | 3515 | 3515 | 3515 | 0 |
| 464 | 20231024 | 111100 | 1252980775 | 3515 | 3515 | 3515 | 3515 | 0 |
| 465 | 20231024 | 111000 | 1252980775 | 3515 | 3500 | 3515 | 3500 | 215 |
| 466 | 20231024 | 110900 | 1252226960 | 3505 | 3505 | 3505 | 3505 | 388 |
| 467 | 20231024 | 110800 | 1250867020 | 3500 | 3505 | 3505 | 3500 | 1332 |
| 468 | 20231024 | 110700 | 1246198405 | 3505 | 3515 | 3515 | 3505 | 1112 |
| 469 | 20231024 | 110600 | 1242299845 | 3505 | 3520 | 3520 | 3505 | 2194 |
| 470 | 20231024 | 110500 | 1234598510 | 3515 | 3515 | 3515 | 3515 | 50 |
| 471 | 20231024 | 110400 | 1234422760 | 3515 | 3515 | 3515 | 3515 | 100 |
| 472 | 20231024 | 110300 | 1234071260 | 3515 | 3515 | 3515 | 3515 | 108 |
| 473 | 20231024 | 110200 | 1233691640 | 3520 | 3520 | 3520 | 3520 | 0 |
| 474 | 20231024 | 110100 | 1233691640 | 3520 | 3515 | 3520 | 3515 | 92 |
| 475 | 20231024 | 110000 | 1233368230 | 3515 | 3515 | 3515 | 3515 | 32 |
| 476 | 20231024 | 105900 | 1233255750 | 3515 | 3520 | 3520 | 3505 | 535 |
| 477 | 20231024 | 105800 | 1231379555 | 3515 | 3520 | 3520 | 3515 | 210 |
| 478 | 20231024 | 105700 | 1230641355 | 3520 | 3510 | 3520 | 3510 | 89 |
| 479 | 20231024 | 105600 | 1230328865 | 3525 | 3515 | 3525 | 3510 | 43 |
| 480 | 20231024 | 105500 | 1230177620 | 3530 | 3515 | 3530 | 3515 | 296 |
| 481 | 20231024 | 105400 | 1229136730 | 3535 | 3530 | 3535 | 3525 | 802 |
| 482 | 20231024 | 105300 | 1226308270 | 3530 | 3515 | 3530 | 3515 | 7122 |
| 483 | 20231024 | 105200 | 1201246630 | 3515 | 3515 | 3515 | 3515 | 484 |
| 484 | 20231024 | 105100 | 1199545370 | 3505 | 3515 | 3515 | 3505 | 225 |
| 485 | 20231024 | 105000 | 1198756665 | 3505 | 3505 | 3505 | 3505 | 930 |
| 486 | 20231024 | 104900 | 1195497015 | 3505 | 3505 | 3505 | 3500 | 310 |
| 487 | 20231024 | 104800 | 1194410980 | 3505 | 3505 | 3505 | 3505 | 514 |
| 488 | 20231024 | 104700 | 1192609410 | 3505 | 3510 | 3510 | 3505 | 287 |
| 489 | 20231024 | 104600 | 1191603020 | 3510 | 3500 | 3510 | 3500 | 1235 |
| 490 | 20231024 | 104500 | 1187277170 | 3510 | 3505 | 3510 | 3500 | 1228 |
| 491 | 20231024 | 104400 | 1182978125 | 3510 | 3510 | 3510 | 3500 | 1500 |
| 492 | 20231024 | 104300 | 1177727835 | 3510 | 3505 | 3515 | 3490 | 2535 |
| 493 | 20231024 | 104200 | 1168823450 | 3515 | 3500 | 3515 | 3500 | 300 |
| 494 | 20231024 | 104100 | 1167770135 | 3500 | 3500 | 3515 | 3500 | 3379 |
| 495 | 20231024 | 104000 | 1155931520 | 3495 | 3485 | 3495 | 3485 | 2410 |
| 496 | 20231024 | 103900 | 1147516320 | 3470 | 3475 | 3475 | 3470 | 563 |
| 497 | 20231024 | 103800 | 1145561210 | 3470 | 3475 | 3475 | 3470 | 606 |
| 498 | 20231024 | 103700 | 1143455385 | 3490 | 3490 | 3490 | 3470 | 2046 |
| 499 | 20231024 | 103600 | 1136352765 | 3490 | 3485 | 3490 | 3480 | 1850 |
| 500 | 20231024 | 103500 | 1129906630 | 3485 | 3485 | 3500 | 3485 | 609 |
| 501 | 20231024 | 103400 | 1127781990 | 3475 | 3495 | 3495 | 3475 | 1901 |
| 502 | 20231024 | 103300 | 1121175975 | 3465 | 3500 | 3500 | 3465 | 735 |
| 503 | 20231024 | 103200 | 1118619025 | 3485 | 3485 | 3485 | 3485 | 453 |
| 504 | 20231024 | 103100 | 1117040320 | 3485 | 3485 | 3485 | 3485 | 531 |
| 505 | 20231024 | 103000 | 1115189785 | 3485 | 3490 | 3490 | 3485 | 1120 |
| 506 | 20231024 | 102900 | 1111285855 | 3490 | 3500 | 3500 | 3490 | 410 |
| 507 | 20231024 | 102800 | 1109851635 | 3500 | 3490 | 3500 | 3490 | 809 |
| 508 | 20231024 | 102700 | 1107022905 | 3490 | 3490 | 3490 | 3480 | 354 |
| 509 | 20231024 | 102600 | 1105787765 | 3490 | 3475 | 3490 | 3470 | 545 |
| 510 | 20231024 | 102500 | 1103893880 | 3470 | 3475 | 3475 | 3460 | 253 |
| 511 | 20231024 | 102400 | 1103015975 | 3460 | 3475 | 3475 | 3460 | 3868 |
| 512 | 20231024 | 102300 | 1089590655 | 3480 | 3490 | 3490 | 3480 | 1214 |
| 513 | 20231024 | 102200 | 1085364820 | 3495 | 3495 | 3495 | 3495 | 58 |
| 514 | 20231024 | 102100 | 1085162110 | 3475 | 3490 | 3490 | 3475 | 2257 |
| 515 | 20231024 | 102000 | 1077308160 | 3480 | 3485 | 3490 | 3480 | 951 |
| 516 | 20231024 | 101900 | 1073994435 | 3480 | 3480 | 3480 | 3475 | 1549 |
| 517 | 20231024 | 101800 | 1068603935 | 3480 | 3490 | 3490 | 3480 | 1690 |
| 518 | 20231024 | 101700 | 1062720945 | 3490 | 3485 | 3495 | 3485 | 2107 |
| 519 | 20231024 | 101600 | 1055378035 | 3500 | 3510 | 3510 | 3490 | 14483 |
| 520 | 20231024 | 101500 | 1004662075 | 3510 | 3510 | 3520 | 3510 | 905 |
| 521 | 20231024 | 101400 | 1001484080 | 3515 | 3510 | 3515 | 3510 | 1767 |
| 522 | 20231024 | 101300 | 995278485 | 3520 | 3500 | 3520 | 3500 | 1030 |
| 523 | 20231024 | 101200 | 991653545 | 3500 | 3510 | 3510 | 3500 | 200 |
| 524 | 20231024 | 101100 | 990953480 | 3515 | 3500 | 3545 | 3495 | 2423 |
| 525 | 20231024 | 101000 | 982450160 | 3500 | 3495 | 3500 | 3485 | 535 |
| 526 | 20231024 | 100900 | 980577940 | 3500 | 3485 | 3500 | 3475 | 1145 |
| 527 | 20231024 | 100800 | 976575810 | 3475 | 3485 | 3485 | 3475 | 187 |
| 528 | 20231024 | 100700 | 975924580 | 3485 | 3470 | 3485 | 3470 | 1097 |
| 529 | 20231024 | 100600 | 972107950 | 3475 | 3465 | 3475 | 3465 | 1481 |
| 530 | 20231024 | 100500 | 966971570 | 3470 | 3465 | 3470 | 3460 | 3143 |
| 531 | 20231024 | 100400 | 956083400 | 3465 | 3455 | 3465 | 3445 | 5402 |
| 532 | 20231024 | 100300 | 937425995 | 3455 | 3460 | 3465 | 3455 | 342 |
| 533 | 20231024 | 100200 | 936244005 | 3465 | 3465 | 3470 | 3455 | 664 |
| 534 | 20231024 | 100100 | 933946000 | 3445 | 3455 | 3480 | 3440 | 9563 |
| 535 | 20231024 | 100000 | 900996460 | 3445 | 3475 | 3480 | 3445 | 10052 |
| 536 | 20231024 | 095900 | 866314795 | 3480 | 3490 | 3490 | 3470 | 12178 |
| 537 | 20231024 | 095800 | 823933425 | 3485 | 3495 | 3500 | 3485 | 4038 |
| 538 | 20231024 | 095700 | 809836910 | 3500 | 3500 | 3500 | 3495 | 217 |
| 539 | 20231024 | 095600 | 809077430 | 3500 | 3505 | 3505 | 3500 | 1083 |
| 540 | 20231024 | 095500 | 805282590 | 3505 | 3500 | 3505 | 3500 | 1169 |
| 541 | 20231024 | 095400 | 801186075 | 3505 | 3500 | 3515 | 3490 | 696 |
| 542 | 20231024 | 095300 | 798747785 | 3515 | 3530 | 3530 | 3480 | 7448 |
| 543 | 20231024 | 095200 | 772765045 | 3530 | 3510 | 3530 | 3510 | 73 |
| 544 | 20231024 | 095100 | 772508425 | 3510 | 3505 | 3510 | 3500 | 462 |
| 545 | 20231024 | 095000 | 770887165 | 3500 | 3515 | 3515 | 3480 | 6370 |
| 546 | 20231024 | 094900 | 748579990 | 3515 | 3540 | 3545 | 3515 | 12699 |
| 547 | 20231024 | 094800 | 703889080 | 3530 | 3525 | 3540 | 3520 | 498 |
| 548 | 20231024 | 094700 | 702132835 | 3525 | 3530 | 3530 | 3520 | 2591 |
| 549 | 20231024 | 094600 | 692998420 | 3530 | 3540 | 3555 | 3525 | 6383 |
| 550 | 20231024 | 094500 | 670480105 | 3535 | 3535 | 3535 | 3535 | 22 |
| 551 | 20231024 | 094400 | 670402335 | 3535 | 3535 | 3555 | 3530 | 1104 |
| 552 | 20231024 | 094300 | 666498995 | 3530 | 3515 | 3530 | 3515 | 2969 |
| 553 | 20231024 | 094200 | 656029785 | 3520 | 3530 | 3530 | 3520 | 8374 |
| 554 | 20231024 | 094100 | 626524400 | 3525 | 3530 | 3555 | 3525 | 3459 |
| 555 | 20231024 | 094000 | 614312215 | 3530 | 3555 | 3555 | 3530 | 6281 |
| 556 | 20231024 | 093900 | 592020400 | 3560 | 3555 | 3575 | 3555 | 2718 |
| 557 | 20231024 | 093800 | 582331250 | 3565 | 3575 | 3580 | 3555 | 4394 |
| 558 | 20231024 | 093700 | 566650270 | 3575 | 3585 | 3595 | 3555 | 11280 |
| 559 | 20231024 | 093600 | 526277795 | 3590 | 3600 | 3600 | 3590 | 3134 |
| 560 | 20231024 | 093500 | 515019675 | 3620 | 3620 | 3620 | 3600 | 738 |
| 561 | 20231024 | 093400 | 512356915 | 3600 | 3605 | 3630 | 3585 | 3145 |
| 562 | 20231024 | 093300 | 501042285 | 3600 | 3625 | 3630 | 3600 | 8124 |
| 563 | 20231024 | 093200 | 471739775 | 3625 | 3630 | 3630 | 3615 | 2506 |
| 564 | 20231024 | 093100 | 462658765 | 3630 | 3610 | 3635 | 3610 | 1927 |
| 565 | 20231024 | 093000 | 455690510 | 3610 | 3650 | 3650 | 3600 | 15466 |
| 566 | 20231024 | 092900 | 399753380 | 3650 | 3650 | 3680 | 3645 | 1464 |
| 567 | 20231024 | 092800 | 394410190 | 3650 | 3680 | 3680 | 3640 | 19031 |
| 568 | 20231024 | 092700 | 324892510 | 3680 | 3660 | 3685 | 3660 | 604 |
| 569 | 20231024 | 092600 | 322678915 | 3660 | 3670 | 3670 | 3660 | 5384 |
| 570 | 20231024 | 092500 | 302963610 | 3675 | 3685 | 3690 | 3670 | 814 |
| 571 | 20231024 | 092400 | 299973075 | 3685 | 3695 | 3695 | 3685 | 6 |
| 572 | 20231024 | 092300 | 299950940 | 3695 | 3695 | 3695 | 3670 | 809 |
| 573 | 20231024 | 092200 | 296970235 | 3695 | 3700 | 3700 | 3665 | 5307 |
| 574 | 20231024 | 092100 | 277505940 | 3700 | 3695 | 3700 | 3690 | 51 |
| 575 | 20231024 | 092000 | 277317505 | 3700 | 3700 | 3700 | 3685 | 1021 |
| 576 | 20231024 | 091900 | 273554805 | 3710 | 3680 | 3710 | 3675 | 3171 |
| 577 | 20231024 | 091800 | 261891705 | 3680 | 3690 | 3690 | 3675 | 4922 |
| 578 | 20231024 | 091700 | 243772300 | 3685 | 3710 | 3710 | 3680 | 1546 |
| 579 | 20231024 | 091600 | 238061440 | 3710 | 3710 | 3720 | 3690 | 2279 |
| 580 | 20231024 | 091500 | 229618150 | 3710 | 3685 | 3710 | 3685 | 931 |
| 581 | 20231024 | 091400 | 226176285 | 3680 | 3685 | 3685 | 3670 | 6848 |
| 582 | 20231024 | 091300 | 201022630 | 3685 | 3690 | 3695 | 3675 | 1225 |
| 583 | 20231024 | 091200 | 196516355 | 3695 | 3685 | 3695 | 3680 | 1995 |
| 584 | 20231024 | 091100 | 189163635 | 3695 | 3680 | 3695 | 3680 | 435 |
| 585 | 20231024 | 091000 | 187561980 | 3680 | 3685 | 3685 | 3675 | 493 |
| 586 | 20231024 | 090900 | 185745910 | 3685 | 3690 | 3695 | 3670 | 3140 |
| 587 | 20231024 | 090800 | 174181840 | 3690 | 3695 | 3695 | 3685 | 1173 |
| 588 | 20231024 | 090700 | 169847860 | 3690 | 3675 | 3695 | 3670 | 2797 |
| 589 | 20231024 | 090600 | 159579480 | 3690 | 3690 | 3695 | 3665 | 9158 |
| 590 | 20231024 | 090500 | 125878840 | 3695 | 3695 | 3695 | 3685 | 4257 |
| 591 | 20231024 | 090400 | 110181540 | 3700 | 3695 | 3700 | 3685 | 1452 |
| 592 | 20231024 | 090300 | 104826380 | 3690 | 3725 | 3725 | 3690 | 5097 |
| 593 | 20231024 | 090200 | 85938610 | 3720 | 3725 | 3725 | 3720 | 5985 |
| 594 | 20231024 | 090100 | 63656705 | 3725 | 3730 | 3730 | 3720 | 5760 |
| 595 | 20231024 | 090000 | 42199645 | 3725 | 3745 | 3750 | 3720 | 11304 |