30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 190300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 7850 |
| 3 | 20231026 | 190200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 4 | 20231026 | 190100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 5 | 20231026 | 190000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 6 | 20231026 | 185900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 7 | 20231026 | 185800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 8 | 20231026 | 185700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 9 | 20231026 | 185600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 10 | 20231026 | 185500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 11 | 20231026 | 185400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 12 | 20231026 | 185300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 13 | 20231026 | 185200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 14 | 20231026 | 185100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 15 | 20231026 | 185000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 16 | 20231026 | 184900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 17 | 20231026 | 184800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 18 | 20231026 | 184700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 19 | 20231026 | 184600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 20 | 20231026 | 184500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 21 | 20231026 | 184400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 22 | 20231026 | 184300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 23 | 20231026 | 184200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 24 | 20231026 | 184100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 25 | 20231026 | 184000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 26 | 20231026 | 183900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 27 | 20231026 | 183800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 28 | 20231026 | 183700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 29 | 20231026 | 183600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 30 | 20231026 | 183500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 31 | 20231026 | 183400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 32 | 20231026 | 183300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 7850 |
| 33 | 20231026 | 183200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 34 | 20231026 | 183100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 35 | 20231026 | 183000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 36 | 20231026 | 182900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 37 | 20231026 | 182800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 38 | 20231026 | 182700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 39 | 20231026 | 182600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 40 | 20231026 | 182500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 41 | 20231026 | 182400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 42 | 20231026 | 182300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 43 | 20231026 | 182200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 44 | 20231026 | 182100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 45 | 20231026 | 182000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 46 | 20231026 | 181900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 47 | 20231026 | 181800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 48 | 20231026 | 181700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 49 | 20231026 | 181600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 50 | 20231026 | 181500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 51 | 20231026 | 181400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 52 | 20231026 | 181300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 53 | 20231026 | 181200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 54 | 20231026 | 181100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 55 | 20231026 | 181000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 56 | 20231026 | 180900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 57 | 20231026 | 180800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 58 | 20231026 | 180700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 59 | 20231026 | 180600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 60 | 20231026 | 180500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 61 | 20231026 | 180400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 62 | 20231026 | 180300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 7850 |
| 63 | 20231026 | 180200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 64 | 20231026 | 180100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 65 | 20231026 | 180000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 66 | 20231026 | 175900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 67 | 20231026 | 175800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 68 | 20231026 | 175700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 69 | 20231026 | 175600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 70 | 20231026 | 175500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 71 | 20231026 | 175400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 72 | 20231026 | 175300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 73 | 20231026 | 175200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 74 | 20231026 | 175100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 75 | 20231026 | 175000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 76 | 20231026 | 174900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 77 | 20231026 | 174800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 78 | 20231026 | 174700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 79 | 20231026 | 174600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 80 | 20231026 | 174500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 81 | 20231026 | 174400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 82 | 20231026 | 174300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 83 | 20231026 | 174200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 84 | 20231026 | 174100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 85 | 20231026 | 174000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 86 | 20231026 | 173900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 87 | 20231026 | 173800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 88 | 20231026 | 173700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 89 | 20231026 | 173600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 90 | 20231026 | 173500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 91 | 20231026 | 173400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 92 | 20231026 | 173300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 7850 |
| 93 | 20231026 | 173200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 94 | 20231026 | 173100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 95 | 20231026 | 173000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 96 | 20231026 | 172900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 97 | 20231026 | 172800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 98 | 20231026 | 172700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 99 | 20231026 | 172600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 100 | 20231026 | 172500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 101 | 20231026 | 172400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 102 | 20231026 | 172300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 103 | 20231026 | 172200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 104 | 20231026 | 172100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 105 | 20231026 | 172000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 106 | 20231026 | 171900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 107 | 20231026 | 171800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 108 | 20231026 | 171700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 109 | 20231026 | 171600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 110 | 20231026 | 171500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 111 | 20231026 | 171400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 112 | 20231026 | 171300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 113 | 20231026 | 171200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 114 | 20231026 | 171100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 115 | 20231026 | 171000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 116 | 20231026 | 170900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 117 | 20231026 | 170800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 118 | 20231026 | 170700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 119 | 20231026 | 170600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 120 | 20231026 | 170500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 121 | 20231026 | 170400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 122 | 20231026 | 170300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 7850 |
| 123 | 20231026 | 170200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 124 | 20231026 | 170100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 125 | 20231026 | 170000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 126 | 20231026 | 165900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 127 | 20231026 | 165800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 128 | 20231026 | 165700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 129 | 20231026 | 165600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 130 | 20231026 | 165500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 131 | 20231026 | 165400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 132 | 20231026 | 165300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 133 | 20231026 | 165200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 134 | 20231026 | 165100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 135 | 20231026 | 165000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 136 | 20231026 | 164900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 137 | 20231026 | 164800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 138 | 20231026 | 164700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 139 | 20231026 | 164600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 140 | 20231026 | 164500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 141 | 20231026 | 164400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 142 | 20231026 | 164300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 143 | 20231026 | 164200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 144 | 20231026 | 164100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 145 | 20231026 | 164000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 146 | 20231026 | 163900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 147 | 20231026 | 163800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 148 | 20231026 | 163700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 149 | 20231026 | 163600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 150 | 20231026 | 163500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 151 | 20231026 | 163400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 152 | 20231026 | 163300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 7850 |
| 153 | 20231026 | 163200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 154 | 20231026 | 163100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 155 | 20231026 | 163000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 156 | 20231026 | 162900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 157 | 20231026 | 162800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 158 | 20231026 | 162700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 159 | 20231026 | 162600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 160 | 20231026 | 162500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 161 | 20231026 | 162400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 162 | 20231026 | 162300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 163 | 20231026 | 162200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 164 | 20231026 | 162100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 165 | 20231026 | 162000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 166 | 20231026 | 161900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 167 | 20231026 | 161800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 168 | 20231026 | 161700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 169 | 20231026 | 161600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 170 | 20231026 | 161500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 171 | 20231026 | 161400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 172 | 20231026 | 161300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 173 | 20231026 | 161200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 174 | 20231026 | 161100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 175 | 20231026 | 161000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 176 | 20231026 | 160900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 177 | 20231026 | 160800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 178 | 20231026 | 160700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 179 | 20231026 | 160600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 180 | 20231026 | 160500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 181 | 20231026 | 160400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 182 | 20231026 | 160300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 7850 |
| 183 | 20231026 | 160200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 184 | 20231026 | 160100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 185 | 20231026 | 160000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 186 | 20231026 | 155900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 187 | 20231026 | 155800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 188 | 20231026 | 155700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 189 | 20231026 | 155600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 190 | 20231026 | 155500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 191 | 20231026 | 155400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 192 | 20231026 | 155300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 193 | 20231026 | 155200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 194 | 20231026 | 155100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 195 | 20231026 | 155000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 196 | 20231026 | 154900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 197 | 20231026 | 154800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 198 | 20231026 | 154700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 199 | 20231026 | 154600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 200 | 20231026 | 154500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 201 | 20231026 | 154400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 202 | 20231026 | 154300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 203 | 20231026 | 154200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 204 | 20231026 | 154100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 205 | 20231026 | 154000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 206 | 20231026 | 153900 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 207 | 20231026 | 153800 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 208 | 20231026 | 153700 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 209 | 20231026 | 153600 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 210 | 20231026 | 153500 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 211 | 20231026 | 153400 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 212 | 20231026 | 153300 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 7850 |
| 213 | 20231026 | 153200 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 214 | 20231026 | 153100 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 0 |
| 215 | 20231026 | 153000 | 2121628460 | 2430 | 2430 | 2430 | 2430 | 7850 |
| 216 | 20231026 | 152900 | 2102552960 | 2465 | 2465 | 2465 | 2465 | 0 |
| 217 | 20231026 | 152800 | 2102552960 | 2465 | 2465 | 2465 | 2465 | 0 |
| 218 | 20231026 | 152700 | 2102552960 | 2465 | 2465 | 2465 | 2465 | 0 |
| 219 | 20231026 | 152600 | 2102552960 | 2465 | 2465 | 2465 | 2465 | 0 |
| 220 | 20231026 | 152500 | 2102552960 | 2465 | 2465 | 2465 | 2465 | 0 |
| 221 | 20231026 | 152400 | 2102552960 | 2465 | 2465 | 2465 | 2465 | 0 |
| 222 | 20231026 | 152300 | 2102552960 | 2465 | 2465 | 2465 | 2465 | 0 |
| 223 | 20231026 | 152200 | 2102552960 | 2465 | 2465 | 2465 | 2465 | 0 |
| 224 | 20231026 | 152100 | 2102552960 | 2465 | 2465 | 2465 | 2465 | 0 |
| 225 | 20231026 | 152000 | 2102552960 | 2465 | 2465 | 2465 | 2465 | 0 |
| 226 | 20231026 | 151900 | 2102552960 | 2465 | 2465 | 2465 | 2465 | 128 |
| 227 | 20231026 | 151800 | 2102237440 | 2450 | 2450 | 2465 | 2450 | 6677 |
| 228 | 20231026 | 151700 | 2085870190 | 2470 | 2450 | 2470 | 2450 | 687 |
| 229 | 20231026 | 151600 | 2084187020 | 2450 | 2445 | 2450 | 2445 | 344 |
| 230 | 20231026 | 151500 | 2083344240 | 2445 | 2455 | 2455 | 2445 | 5051 |
| 231 | 20231026 | 151400 | 2070994315 | 2455 | 2450 | 2455 | 2450 | 163 |
| 232 | 20231026 | 151300 | 2070594445 | 2450 | 2450 | 2450 | 2450 | 75 |
| 233 | 20231026 | 151200 | 2070410695 | 2450 | 2450 | 2450 | 2450 | 66 |
| 234 | 20231026 | 151100 | 2070248995 | 2445 | 2445 | 2450 | 2445 | 3181 |
| 235 | 20231026 | 151000 | 2062471050 | 2450 | 2450 | 2450 | 2450 | 720 |
| 236 | 20231026 | 150900 | 2060707050 | 2460 | 2460 | 2460 | 2460 | 0 |
| 237 | 20231026 | 150800 | 2060707050 | 2460 | 2460 | 2460 | 2460 | 4 |
| 238 | 20231026 | 150700 | 2060697210 | 2460 | 2450 | 2460 | 2450 | 45 |
| 239 | 20231026 | 150600 | 2060586950 | 2450 | 2445 | 2450 | 2445 | 1255 |
| 240 | 20231026 | 150500 | 2057513200 | 2450 | 2445 | 2450 | 2445 | 238 |
| 241 | 20231026 | 150400 | 2056931285 | 2445 | 2445 | 2445 | 2445 | 50 |
| 242 | 20231026 | 150300 | 2056809035 | 2445 | 2440 | 2445 | 2440 | 255 |
| 243 | 20231026 | 150200 | 2056186280 | 2440 | 2440 | 2440 | 2440 | 1 |
| 244 | 20231026 | 150100 | 2056183840 | 2440 | 2450 | 2450 | 2435 | 9695 |
| 245 | 20231026 | 150000 | 2032486195 | 2455 | 2460 | 2460 | 2455 | 249 |
| 246 | 20231026 | 145900 | 2031873810 | 2460 | 2460 | 2460 | 2460 | 305 |
| 247 | 20231026 | 145800 | 2031123510 | 2470 | 2470 | 2470 | 2465 | 2626 |
| 248 | 20231026 | 145700 | 2024641730 | 2475 | 2475 | 2475 | 2475 | 218 |
| 249 | 20231026 | 145600 | 2024102180 | 2475 | 2475 | 2475 | 2475 | 183 |
| 250 | 20231026 | 145500 | 2023649255 | 2475 | 2475 | 2475 | 2475 | 10 |
| 251 | 20231026 | 145400 | 2023624505 | 2470 | 2475 | 2475 | 2470 | 1600 |
| 252 | 20231026 | 145300 | 2019667505 | 2475 | 2470 | 2475 | 2470 | 71 |
| 253 | 20231026 | 145200 | 2019491805 | 2470 | 2465 | 2470 | 2465 | 600 |
| 254 | 20231026 | 145100 | 2018012305 | 2465 | 2475 | 2475 | 2465 | 101 |
| 255 | 20231026 | 145000 | 2017762340 | 2465 | 2465 | 2465 | 2465 | 0 |
| 256 | 20231026 | 144900 | 2017762340 | 2465 | 2465 | 2470 | 2465 | 15 |
| 257 | 20231026 | 144800 | 2017725345 | 2475 | 2465 | 2475 | 2465 | 92 |
| 258 | 20231026 | 144700 | 2017497765 | 2480 | 2450 | 2480 | 2450 | 26911 |
| 259 | 20231026 | 144600 | 1951397790 | 2450 | 2455 | 2455 | 2450 | 7187 |
| 260 | 20231026 | 144500 | 1933753955 | 2450 | 2450 | 2450 | 2450 | 311 |
| 261 | 20231026 | 144400 | 1932992005 | 2450 | 2450 | 2450 | 2450 | 2322 |
| 262 | 20231026 | 144300 | 1927303105 | 2450 | 2450 | 2450 | 2450 | 10 |
| 263 | 20231026 | 144200 | 1927278605 | 2445 | 2455 | 2455 | 2445 | 127 |
| 264 | 20231026 | 144100 | 1926968020 | 2455 | 2440 | 2455 | 2440 | 9298 |
| 265 | 20231026 | 144000 | 1904202750 | 2425 | 2445 | 2445 | 2425 | 7000 |
| 266 | 20231026 | 143900 | 1887170035 | 2450 | 2450 | 2450 | 2450 | 116 |
| 267 | 20231026 | 143800 | 1886885835 | 2450 | 2450 | 2450 | 2450 | 100 |
| 268 | 20231026 | 143700 | 1886640835 | 2450 | 2450 | 2450 | 2450 | 15 |
| 269 | 20231026 | 143600 | 1886604085 | 2450 | 2445 | 2450 | 2445 | 1294 |
| 270 | 20231026 | 143500 | 1883433935 | 2445 | 2445 | 2445 | 2445 | 4009 |
| 271 | 20231026 | 143400 | 1873631930 | 2450 | 2445 | 2450 | 2445 | 2704 |
| 272 | 20231026 | 143300 | 1867011630 | 2450 | 2450 | 2450 | 2450 | 1478 |
| 273 | 20231026 | 143200 | 1863390530 | 2450 | 2455 | 2455 | 2450 | 11 |
| 274 | 20231026 | 143100 | 1863363550 | 2450 | 2450 | 2450 | 2450 | 100 |
| 275 | 20231026 | 143000 | 1863118550 | 2450 | 2450 | 2450 | 2450 | 1758 |
| 276 | 20231026 | 142900 | 1858811450 | 2450 | 2450 | 2450 | 2450 | 7000 |
| 277 | 20231026 | 142800 | 1841661450 | 2450 | 2450 | 2450 | 2450 | 10 |
| 278 | 20231026 | 142700 | 1841636950 | 2450 | 2445 | 2450 | 2445 | 111 |
| 279 | 20231026 | 142600 | 1841365045 | 2445 | 2440 | 2445 | 2440 | 2035 |
| 280 | 20231026 | 142500 | 1836389780 | 2440 | 2440 | 2440 | 2440 | 262 |
| 281 | 20231026 | 142400 | 1835750500 | 2445 | 2445 | 2445 | 2440 | 2414 |
| 282 | 20231026 | 142300 | 1829848330 | 2445 | 2440 | 2445 | 2440 | 2710 |
| 283 | 20231026 | 142200 | 1823232405 | 2440 | 2430 | 2450 | 2430 | 25221 |
| 284 | 20231026 | 142100 | 1761884435 | 2425 | 2420 | 2425 | 2420 | 3741 |
| 285 | 20231026 | 142000 | 1752812570 | 2425 | 2425 | 2425 | 2425 | 1211 |
| 286 | 20231026 | 141900 | 1749875895 | 2425 | 2430 | 2430 | 2420 | 1525 |
| 287 | 20231026 | 141800 | 1746182740 | 2430 | 2420 | 2430 | 2420 | 16791 |
| 288 | 20231026 | 141700 | 1705518195 | 2420 | 2420 | 2420 | 2420 | 200 |
| 289 | 20231026 | 141600 | 1705034195 | 2410 | 2420 | 2420 | 2410 | 1311 |
| 290 | 20231026 | 141500 | 1701874575 | 2420 | 2420 | 2420 | 2420 | 0 |
| 291 | 20231026 | 141400 | 1701874575 | 2420 | 2415 | 2420 | 2415 | 1277 |
| 292 | 20231026 | 141300 | 1698790085 | 2415 | 2415 | 2415 | 2415 | 293 |
| 293 | 20231026 | 141200 | 1698082490 | 2415 | 2415 | 2415 | 2415 | 3902 |
| 294 | 20231026 | 141100 | 1688659160 | 2415 | 2415 | 2415 | 2415 | 2625 |
| 295 | 20231026 | 141000 | 1682319785 | 2420 | 2415 | 2420 | 2415 | 361 |
| 296 | 20231026 | 140900 | 1681446970 | 2415 | 2405 | 2415 | 2405 | 3326 |
| 297 | 20231026 | 140800 | 1673420780 | 2405 | 2405 | 2405 | 2405 | 12 |
| 298 | 20231026 | 140700 | 1673391920 | 2405 | 2405 | 2405 | 2405 | 104 |
| 299 | 20231026 | 140600 | 1673141800 | 2405 | 2405 | 2405 | 2405 | 5 |
| 300 | 20231026 | 140500 | 1673129775 | 2405 | 2405 | 2405 | 2405 | 0 |
| 301 | 20231026 | 140400 | 1673129775 | 2405 | 2405 | 2405 | 2405 | 0 |
| 302 | 20231026 | 140300 | 1673129775 | 2405 | 2405 | 2405 | 2405 | 41 |
| 303 | 20231026 | 140200 | 1673031170 | 2400 | 2400 | 2400 | 2400 | 1352 |
| 304 | 20231026 | 140100 | 1669786370 | 2395 | 2395 | 2395 | 2395 | 0 |
| 305 | 20231026 | 140000 | 1669786370 | 2395 | 2395 | 2395 | 2395 | 500 |
| 306 | 20231026 | 135900 | 1668588870 | 2395 | 2395 | 2395 | 2395 | 12 |
| 307 | 20231026 | 135800 | 1668560130 | 2400 | 2400 | 2400 | 2400 | 70 |
| 308 | 20231026 | 135700 | 1668392130 | 2400 | 2400 | 2400 | 2400 | 1034 |
| 309 | 20231026 | 135600 | 1665910530 | 2395 | 2390 | 2395 | 2390 | 1098 |
| 310 | 20231026 | 135500 | 1663282915 | 2390 | 2390 | 2390 | 2390 | 5 |
| 311 | 20231026 | 135400 | 1663270965 | 2390 | 2380 | 2390 | 2380 | 1107 |
| 312 | 20231026 | 135300 | 1660635235 | 2385 | 2385 | 2385 | 2385 | 1349 |
| 313 | 20231026 | 135200 | 1657417870 | 2385 | 2375 | 2385 | 2370 | 4834 |
| 314 | 20231026 | 135100 | 1645959975 | 2390 | 2385 | 2390 | 2375 | 1606 |
| 315 | 20231026 | 135000 | 1642137355 | 2370 | 2380 | 2380 | 2370 | 11822 |
| 316 | 20231026 | 134900 | 1614074275 | 2390 | 2385 | 2390 | 2385 | 7320 |
| 317 | 20231026 | 134800 | 1596616050 | 2385 | 2390 | 2390 | 2385 | 1555 |
| 318 | 20231026 | 134700 | 1592904600 | 2395 | 2390 | 2395 | 2390 | 1308 |
| 319 | 20231026 | 134600 | 1589778440 | 2400 | 2400 | 2400 | 2400 | 10 |
| 320 | 20231026 | 134500 | 1589754440 | 2400 | 2395 | 2400 | 2390 | 1001 |
| 321 | 20231026 | 134400 | 1587360970 | 2390 | 2390 | 2390 | 2390 | 0 |
| 322 | 20231026 | 134300 | 1587360970 | 2390 | 2390 | 2390 | 2390 | 3537 |
| 323 | 20231026 | 134200 | 1578907540 | 2390 | 2390 | 2390 | 2390 | 2641 |
| 324 | 20231026 | 134100 | 1572595550 | 2390 | 2400 | 2400 | 2390 | 7644 |
| 325 | 20231026 | 134000 | 1554282765 | 2405 | 2405 | 2405 | 2405 | 50 |
| 326 | 20231026 | 133900 | 1554162515 | 2400 | 2400 | 2400 | 2400 | 107 |
| 327 | 20231026 | 133800 | 1553905715 | 2400 | 2405 | 2405 | 2400 | 1008 |
| 328 | 20231026 | 133700 | 1551486265 | 2405 | 2405 | 2405 | 2405 | 36 |
| 329 | 20231026 | 133600 | 1551399685 | 2405 | 2405 | 2405 | 2400 | 1388 |
| 330 | 20231026 | 133500 | 1548061625 | 2405 | 2405 | 2405 | 2405 | 23 |
| 331 | 20231026 | 133400 | 1548006310 | 2405 | 2400 | 2405 | 2400 | 1340 |
| 332 | 20231026 | 133300 | 1544788610 | 2395 | 2400 | 2400 | 2395 | 2000 |
| 333 | 20231026 | 133200 | 1539997705 | 2395 | 2405 | 2405 | 2395 | 272 |
| 334 | 20231026 | 133100 | 1539345265 | 2395 | 2405 | 2405 | 2395 | 2500 |
| 335 | 20231026 | 133000 | 1533356985 | 2405 | 2410 | 2410 | 2395 | 1406 |
| 336 | 20231026 | 132900 | 1529972405 | 2400 | 2400 | 2400 | 2400 | 7150 |
| 337 | 20231026 | 132800 | 1512812405 | 2395 | 2395 | 2395 | 2395 | 749 |
| 338 | 20231026 | 132700 | 1511018550 | 2400 | 2400 | 2400 | 2395 | 943 |
| 339 | 20231026 | 132600 | 1508759350 | 2400 | 2400 | 2400 | 2400 | 547 |
| 340 | 20231026 | 132500 | 1507446550 | 2405 | 2405 | 2405 | 2400 | 6044 |
| 341 | 20231026 | 132400 | 1492940870 | 2405 | 2405 | 2405 | 2405 | 100 |
| 342 | 20231026 | 132300 | 1492700370 | 2405 | 2405 | 2405 | 2405 | 4820 |
| 343 | 20231026 | 132200 | 1481108270 | 2410 | 2410 | 2410 | 2410 | 2 |
| 344 | 20231026 | 132100 | 1481103450 | 2405 | 2405 | 2405 | 2405 | 810 |
| 345 | 20231026 | 132000 | 1479155400 | 2410 | 2400 | 2410 | 2400 | 706 |
| 346 | 20231026 | 131900 | 1477459940 | 2410 | 2410 | 2410 | 2405 | 2118 |
| 347 | 20231026 | 131800 | 1472361830 | 2410 | 2410 | 2410 | 2410 | 1 |
| 348 | 20231026 | 131700 | 1472359420 | 2395 | 2410 | 2410 | 2395 | 108 |
| 349 | 20231026 | 131600 | 1472099155 | 2410 | 2405 | 2410 | 2405 | 110 |
| 350 | 20231026 | 131500 | 1471834505 | 2395 | 2400 | 2400 | 2390 | 4423 |
| 351 | 20231026 | 131400 | 1461233925 | 2400 | 2400 | 2400 | 2400 | 116 |
| 352 | 20231026 | 131300 | 1460955525 | 2400 | 2405 | 2405 | 2400 | 2589 |
| 353 | 20231026 | 131200 | 1454741785 | 2405 | 2405 | 2405 | 2405 | 46 |
| 354 | 20231026 | 131100 | 1454631155 | 2405 | 2410 | 2410 | 2405 | 5357 |
| 355 | 20231026 | 131000 | 1441746465 | 2410 | 2415 | 2415 | 2410 | 25 |
| 356 | 20231026 | 130900 | 1441686185 | 2415 | 2415 | 2415 | 2415 | 4 |
| 357 | 20231026 | 130800 | 1441676525 | 2410 | 2415 | 2415 | 2410 | 830 |
| 358 | 20231026 | 130700 | 1439674975 | 2420 | 2410 | 2420 | 2410 | 127 |
| 359 | 20231026 | 130600 | 1439367655 | 2420 | 2410 | 2420 | 2405 | 1780 |
| 360 | 20231026 | 130500 | 1435079120 | 2415 | 2415 | 2415 | 2415 | 0 |
| 361 | 20231026 | 130400 | 1435079120 | 2415 | 2415 | 2415 | 2415 | 17 |
| 362 | 20231026 | 130300 | 1435038065 | 2415 | 2405 | 2415 | 2405 | 4001 |
| 363 | 20231026 | 130200 | 1425415650 | 2405 | 2405 | 2405 | 2405 | 2000 |
| 364 | 20231026 | 130100 | 1420605650 | 2415 | 2415 | 2415 | 2415 | 500 |
| 365 | 20231026 | 130000 | 1419398150 | 2415 | 2415 | 2415 | 2415 | 30 |
| 366 | 20231026 | 125900 | 1419325700 | 2420 | 2410 | 2420 | 2405 | 6888 |
| 367 | 20231026 | 125800 | 1402741650 | 2420 | 2420 | 2420 | 2420 | 549 |
| 368 | 20231026 | 125700 | 1401413070 | 2420 | 2415 | 2420 | 2405 | 3812 |
| 369 | 20231026 | 125600 | 1392189470 | 2415 | 2410 | 2415 | 2410 | 413 |
| 370 | 20231026 | 125500 | 1391192115 | 2415 | 2405 | 2420 | 2405 | 13872 |
| 371 | 20231026 | 125400 | 1357824755 | 2405 | 2405 | 2405 | 2405 | 1227 |
| 372 | 20231026 | 125300 | 1354873820 | 2405 | 2405 | 2405 | 2395 | 3573 |
| 373 | 20231026 | 125200 | 1346312980 | 2405 | 2405 | 2405 | 2395 | 850 |
| 374 | 20231026 | 125100 | 1344273730 | 2405 | 2400 | 2405 | 2400 | 351 |
| 375 | 20231026 | 125000 | 1343431130 | 2400 | 2400 | 2405 | 2395 | 2132 |
| 376 | 20231026 | 124900 | 1338312610 | 2395 | 2380 | 2395 | 2380 | 4483 |
| 377 | 20231026 | 124800 | 1327602860 | 2390 | 2400 | 2405 | 2380 | 8018 |
| 378 | 20231026 | 124700 | 1308422060 | 2405 | 2410 | 2410 | 2405 | 2082 |
| 379 | 20231026 | 124600 | 1303414835 | 2420 | 2410 | 2420 | 2410 | 3792 |
| 380 | 20231026 | 124500 | 1294274975 | 2410 | 2410 | 2410 | 2405 | 4797 |
| 381 | 20231026 | 124400 | 1282717880 | 2415 | 2420 | 2425 | 2415 | 3341 |
| 382 | 20231026 | 124300 | 1274640170 | 2410 | 2410 | 2410 | 2405 | 30071 |
| 383 | 20231026 | 124200 | 1202176865 | 2405 | 2410 | 2410 | 2405 | 1698 |
| 384 | 20231026 | 124100 | 1198086295 | 2410 | 2410 | 2410 | 2400 | 3177 |
| 385 | 20231026 | 124000 | 1190449740 | 2410 | 2430 | 2430 | 2400 | 9624 |
| 386 | 20231026 | 123900 | 1167207425 | 2430 | 2435 | 2435 | 2430 | 2128 |
| 387 | 20231026 | 123800 | 1162030500 | 2430 | 2430 | 2435 | 2430 | 1568 |
| 388 | 20231026 | 123700 | 1158220010 | 2425 | 2430 | 2430 | 2420 | 2986 |
| 389 | 20231026 | 123600 | 1150985795 | 2420 | 2425 | 2425 | 2420 | 10949 |
| 390 | 20231026 | 123500 | 1124449470 | 2425 | 2420 | 2425 | 2420 | 72 |
| 391 | 20231026 | 123400 | 1124274925 | 2420 | 2430 | 2430 | 2420 | 1578 |
| 392 | 20231026 | 123300 | 1120450385 | 2425 | 2420 | 2440 | 2420 | 17237 |
| 393 | 20231026 | 123200 | 1078514335 | 2425 | 2420 | 2425 | 2415 | 15960 |
| 394 | 20231026 | 123100 | 1039881125 | 2425 | 2435 | 2435 | 2300 | 17341 |
| 395 | 20231026 | 123000 | 998356130 | 2435 | 2445 | 2445 | 2435 | 5625 |
| 396 | 20231026 | 122900 | 984632040 | 2440 | 2450 | 2450 | 2440 | 4801 |
| 397 | 20231026 | 122800 | 972890700 | 2450 | 2455 | 2455 | 2450 | 2731 |
| 398 | 20231026 | 122700 | 966199690 | 2455 | 2455 | 2455 | 2455 | 374 |
| 399 | 20231026 | 122600 | 965281520 | 2455 | 2455 | 2455 | 2455 | 5420 |
| 400 | 20231026 | 122500 | 951975420 | 2455 | 2465 | 2465 | 2450 | 13584 |
| 401 | 20231026 | 122400 | 918624565 | 2460 | 2470 | 2470 | 2460 | 2824 |
| 402 | 20231026 | 122300 | 911671785 | 2470 | 2480 | 2480 | 2445 | 19129 |
| 403 | 20231026 | 122200 | 864577570 | 2480 | 2480 | 2480 | 2480 | 14 |
| 404 | 20231026 | 122100 | 864542850 | 2480 | 2480 | 2480 | 2480 | 900 |
| 405 | 20231026 | 122000 | 862310850 | 2480 | 2480 | 2480 | 2480 | 500 |
| 406 | 20231026 | 121900 | 861070850 | 2480 | 2480 | 2480 | 2480 | 141 |
| 407 | 20231026 | 121800 | 860721170 | 2485 | 2485 | 2485 | 2485 | 1 |
| 408 | 20231026 | 121700 | 860718685 | 2475 | 2480 | 2480 | 2475 | 435 |
| 409 | 20231026 | 121600 | 859640150 | 2480 | 2480 | 2480 | 2480 | 0 |
| 410 | 20231026 | 121500 | 859640150 | 2480 | 2480 | 2480 | 2480 | 1160 |
| 411 | 20231026 | 121400 | 856763350 | 2485 | 2485 | 2485 | 2485 | 1 |
| 412 | 20231026 | 121300 | 856760865 | 2485 | 2485 | 2485 | 2485 | 1300 |
| 413 | 20231026 | 121200 | 853530365 | 2485 | 2485 | 2485 | 2485 | 0 |
| 414 | 20231026 | 121100 | 853530365 | 2485 | 2485 | 2485 | 2480 | 4106 |
| 415 | 20231026 | 121000 | 843346975 | 2485 | 2485 | 2485 | 2485 | 0 |
| 416 | 20231026 | 120900 | 843346975 | 2485 | 2485 | 2485 | 2485 | 50 |
| 417 | 20231026 | 120800 | 843222725 | 2485 | 2485 | 2485 | 2485 | 38 |
| 418 | 20231026 | 120700 | 843128295 | 2485 | 2485 | 2485 | 2485 | 3141 |
| 419 | 20231026 | 120600 | 835322910 | 2485 | 2485 | 2485 | 2485 | 437 |
| 420 | 20231026 | 120500 | 834236965 | 2480 | 2480 | 2480 | 2480 | 0 |
| 421 | 20231026 | 120400 | 834236965 | 2480 | 2480 | 2480 | 2480 | 2000 |
| 422 | 20231026 | 120300 | 829276965 | 2480 | 2485 | 2485 | 2480 | 351 |
| 423 | 20231026 | 120200 | 828406480 | 2480 | 2480 | 2480 | 2480 | 0 |
| 424 | 20231026 | 120100 | 828406480 | 2480 | 2480 | 2480 | 2480 | 0 |
| 425 | 20231026 | 120000 | 828406480 | 2480 | 2490 | 2490 | 2480 | 51 |
| 426 | 20231026 | 115900 | 828279500 | 2490 | 2490 | 2490 | 2490 | 0 |
| 427 | 20231026 | 115800 | 828279500 | 2490 | 2485 | 2490 | 2485 | 145 |
| 428 | 20231026 | 115700 | 827918755 | 2485 | 2490 | 2490 | 2485 | 3236 |
| 429 | 20231026 | 115600 | 819876295 | 2490 | 2490 | 2490 | 2490 | 1 |
| 430 | 20231026 | 115500 | 819873805 | 2490 | 2495 | 2495 | 2490 | 82 |
| 431 | 20231026 | 115400 | 819669575 | 2490 | 2490 | 2490 | 2490 | 500 |
| 432 | 20231026 | 115300 | 818424575 | 2495 | 2495 | 2495 | 2495 | 0 |
| 433 | 20231026 | 115200 | 818424575 | 2495 | 2495 | 2495 | 2495 | 8 |
| 434 | 20231026 | 115100 | 818404615 | 2490 | 2490 | 2490 | 2490 | 0 |
| 435 | 20231026 | 115000 | 818404615 | 2490 | 2490 | 2490 | 2490 | 537 |
| 436 | 20231026 | 114900 | 817067485 | 2490 | 2490 | 2490 | 2480 | 2084 |
| 437 | 20231026 | 114800 | 811894355 | 2485 | 2485 | 2485 | 2485 | 1 |
| 438 | 20231026 | 114700 | 811891870 | 2495 | 2490 | 2495 | 2490 | 3472 |
| 439 | 20231026 | 114600 | 803241970 | 2485 | 2485 | 2485 | 2485 | 2166 |
| 440 | 20231026 | 114500 | 797859460 | 2475 | 2475 | 2475 | 2475 | 0 |
| 441 | 20231026 | 114400 | 797859460 | 2475 | 2480 | 2480 | 2475 | 8019 |
| 442 | 20231026 | 114300 | 777989730 | 2480 | 2475 | 2480 | 2475 | 1405 |
| 443 | 20231026 | 114200 | 774510355 | 2475 | 2475 | 2480 | 2475 | 449 |
| 444 | 20231026 | 114100 | 773399070 | 2475 | 2475 | 2475 | 2475 | 174 |
| 445 | 20231026 | 114000 | 772968420 | 2475 | 2475 | 2475 | 2475 | 1527 |
| 446 | 20231026 | 113900 | 769189095 | 2480 | 2480 | 2480 | 2480 | 161 |
| 447 | 20231026 | 113800 | 768789815 | 2480 | 2480 | 2480 | 2480 | 0 |
| 448 | 20231026 | 113700 | 768789815 | 2480 | 2480 | 2480 | 2480 | 150 |
| 449 | 20231026 | 113600 | 768417815 | 2475 | 2475 | 2475 | 2475 | 0 |
| 450 | 20231026 | 113500 | 768417815 | 2475 | 2475 | 2475 | 2475 | 8 |
| 451 | 20231026 | 113400 | 768398015 | 2470 | 2475 | 2475 | 2470 | 1007 |
| 452 | 20231026 | 113300 | 765910690 | 2475 | 2475 | 2475 | 2475 | 7 |
| 453 | 20231026 | 113200 | 765893365 | 2475 | 2475 | 2475 | 2475 | 1 |
| 454 | 20231026 | 113100 | 765890890 | 2470 | 2470 | 2470 | 2470 | 2209 |
| 455 | 20231026 | 113000 | 760434660 | 2475 | 2480 | 2480 | 2470 | 14612 |
| 456 | 20231026 | 112900 | 724312325 | 2480 | 2485 | 2485 | 2480 | 1309 |
| 457 | 20231026 | 112800 | 721065955 | 2485 | 2485 | 2485 | 2485 | 0 |
| 458 | 20231026 | 112700 | 721065955 | 2485 | 2485 | 2485 | 2485 | 4 |
| 459 | 20231026 | 112600 | 721056015 | 2480 | 2485 | 2485 | 2480 | 1785 |
| 460 | 20231026 | 112500 | 716625290 | 2485 | 2485 | 2485 | 2485 | 141 |
| 461 | 20231026 | 112400 | 716274905 | 2485 | 2480 | 2485 | 2480 | 3377 |
| 462 | 20231026 | 112300 | 707894560 | 2485 | 2485 | 2485 | 2485 | 276 |
| 463 | 20231026 | 112200 | 707208700 | 2490 | 2490 | 2490 | 2490 | 0 |
| 464 | 20231026 | 112100 | 707208700 | 2490 | 2500 | 2500 | 2490 | 1442 |
| 465 | 20231026 | 112000 | 703617670 | 2490 | 2490 | 2490 | 2490 | 7766 |
| 466 | 20231026 | 111900 | 684280330 | 2490 | 2490 | 2490 | 2490 | 5355 |
| 467 | 20231026 | 111800 | 670946380 | 2490 | 2490 | 2490 | 2490 | 985 |
| 468 | 20231026 | 111700 | 668493730 | 2490 | 2490 | 2490 | 2490 | 0 |
| 469 | 20231026 | 111600 | 668493730 | 2490 | 2490 | 2490 | 2485 | 6026 |
| 470 | 20231026 | 111500 | 653513645 | 2495 | 2495 | 2495 | 2495 | 16 |
| 471 | 20231026 | 111400 | 653473725 | 2485 | 2485 | 2490 | 2485 | 1027 |
| 472 | 20231026 | 111300 | 650919500 | 2495 | 2480 | 2495 | 2480 | 4600 |
| 473 | 20231026 | 111200 | 639502500 | 2480 | 2480 | 2480 | 2480 | 2000 |
| 474 | 20231026 | 111100 | 634542500 | 2475 | 2485 | 2495 | 2475 | 9247 |
| 475 | 20231026 | 111000 | 611620860 | 2485 | 2490 | 2490 | 2485 | 2678 |
| 476 | 20231026 | 110900 | 604963530 | 2490 | 2510 | 2510 | 2490 | 4501 |
| 477 | 20231026 | 110800 | 593751140 | 2500 | 2500 | 2500 | 2500 | 0 |
| 478 | 20231026 | 110700 | 593751140 | 2500 | 2500 | 2500 | 2500 | 0 |
| 479 | 20231026 | 110600 | 593751140 | 2500 | 2505 | 2505 | 2500 | 5351 |
| 480 | 20231026 | 110500 | 580355440 | 2505 | 2505 | 2505 | 2505 | 0 |
| 481 | 20231026 | 110400 | 580355440 | 2505 | 2505 | 2505 | 2505 | 997 |
| 482 | 20231026 | 110300 | 577857955 | 2500 | 2500 | 2500 | 2500 | 0 |
| 483 | 20231026 | 110200 | 577857955 | 2500 | 2500 | 2500 | 2500 | 553 |
| 484 | 20231026 | 110100 | 576475455 | 2500 | 2500 | 2500 | 2500 | 1250 |
| 485 | 20231026 | 110000 | 573350455 | 2505 | 2505 | 2505 | 2505 | 3 |
| 486 | 20231026 | 105900 | 573342940 | 2500 | 2500 | 2500 | 2500 | 1097 |
| 487 | 20231026 | 105800 | 570600440 | 2495 | 2490 | 2495 | 2490 | 400 |
| 488 | 20231026 | 105700 | 569603940 | 2500 | 2495 | 2500 | 2495 | 2555 |
| 489 | 20231026 | 105600 | 563226715 | 2500 | 2500 | 2500 | 2500 | 1 |
| 490 | 20231026 | 105500 | 563224215 | 2500 | 2500 | 2500 | 2500 | 46 |
| 491 | 20231026 | 105400 | 563109215 | 2510 | 2500 | 2510 | 2500 | 306 |
| 492 | 20231026 | 105300 | 562344205 | 2500 | 2500 | 2500 | 2495 | 2049 |
| 493 | 20231026 | 105200 | 557223210 | 2505 | 2505 | 2505 | 2505 | 1405 |
| 494 | 20231026 | 105100 | 553703685 | 2505 | 2510 | 2510 | 2505 | 43 |
| 495 | 20231026 | 105000 | 553595760 | 2505 | 2505 | 2505 | 2505 | 926 |
| 496 | 20231026 | 104900 | 551276130 | 2505 | 2505 | 2505 | 2505 | 0 |
| 497 | 20231026 | 104800 | 551276130 | 2505 | 2505 | 2505 | 2505 | 133 |
| 498 | 20231026 | 104700 | 550942965 | 2505 | 2505 | 2505 | 2505 | 688 |
| 499 | 20231026 | 104600 | 549219525 | 2505 | 2505 | 2505 | 2505 | 966 |
| 500 | 20231026 | 104500 | 546799695 | 2505 | 2505 | 2505 | 2505 | 170 |
| 501 | 20231026 | 104400 | 546373845 | 2500 | 2500 | 2500 | 2500 | 801 |
| 502 | 20231026 | 104300 | 544371345 | 2505 | 2505 | 2505 | 2505 | 585 |
| 503 | 20231026 | 104200 | 542905920 | 2505 | 2510 | 2510 | 2505 | 399 |
| 504 | 20231026 | 104100 | 541906310 | 2510 | 2510 | 2510 | 2510 | 356 |
| 505 | 20231026 | 104000 | 541012750 | 2510 | 2510 | 2510 | 2510 | 888 |
| 506 | 20231026 | 103900 | 538783870 | 2510 | 2510 | 2510 | 2510 | 1000 |
| 507 | 20231026 | 103800 | 536273870 | 2515 | 2515 | 2515 | 2515 | 18 |
| 508 | 20231026 | 103700 | 536228600 | 2515 | 2515 | 2515 | 2515 | 0 |
| 509 | 20231026 | 103600 | 536228600 | 2515 | 2515 | 2515 | 2515 | 2 |
| 510 | 20231026 | 103500 | 536223570 | 2510 | 2510 | 2510 | 2510 | 1 |
| 511 | 20231026 | 103400 | 536221060 | 2510 | 2510 | 2510 | 2510 | 867 |
| 512 | 20231026 | 103300 | 534044890 | 2510 | 2510 | 2510 | 2510 | 392 |
| 513 | 20231026 | 103200 | 533060970 | 2515 | 2515 | 2515 | 2515 | 0 |
| 514 | 20231026 | 103100 | 533060970 | 2515 | 2515 | 2515 | 2515 | 1 |
| 515 | 20231026 | 103000 | 533058455 | 2510 | 2510 | 2510 | 2510 | 2135 |
| 516 | 20231026 | 102900 | 527699605 | 2510 | 2510 | 2510 | 2510 | 710 |
| 517 | 20231026 | 102800 | 525917505 | 2510 | 2510 | 2510 | 2510 | 204 |
| 518 | 20231026 | 102700 | 525405465 | 2510 | 2510 | 2510 | 2510 | 634 |
| 519 | 20231026 | 102600 | 523814125 | 2510 | 2510 | 2510 | 2510 | 1101 |
| 520 | 20231026 | 102500 | 521050615 | 2510 | 2500 | 2510 | 2500 | 960 |
| 521 | 20231026 | 102400 | 518649645 | 2500 | 2510 | 2510 | 2500 | 2344 |
| 522 | 20231026 | 102300 | 512787570 | 2510 | 2510 | 2510 | 2510 | 136 |
| 523 | 20231026 | 102200 | 512446210 | 2510 | 2510 | 2510 | 2510 | 0 |
| 524 | 20231026 | 102100 | 512446210 | 2510 | 2510 | 2510 | 2510 | 1000 |
| 525 | 20231026 | 102000 | 509936210 | 2510 | 2510 | 2510 | 2510 | 2000 |
| 526 | 20231026 | 101900 | 504916210 | 2510 | 2515 | 2515 | 2510 | 600 |
| 527 | 20231026 | 101800 | 503409710 | 2515 | 2515 | 2515 | 2515 | 1638 |
| 528 | 20231026 | 101700 | 499290140 | 2505 | 2510 | 2510 | 2505 | 300 |
| 529 | 20231026 | 101600 | 498538615 | 2510 | 2510 | 2510 | 2510 | 0 |
| 530 | 20231026 | 101500 | 498538615 | 2510 | 2510 | 2510 | 2510 | 0 |
| 531 | 20231026 | 101400 | 498538615 | 2510 | 2505 | 2510 | 2505 | 101 |
| 532 | 20231026 | 101300 | 498285255 | 2500 | 2500 | 2500 | 2500 | 1400 |
| 533 | 20231026 | 101200 | 494785255 | 2500 | 2505 | 2505 | 2500 | 359 |
| 534 | 20231026 | 101100 | 493886300 | 2505 | 2505 | 2505 | 2505 | 55 |
| 535 | 20231026 | 101000 | 493748525 | 2505 | 2505 | 2510 | 2500 | 1794 |
| 536 | 20231026 | 100900 | 489257390 | 2510 | 2510 | 2510 | 2510 | 41 |
| 537 | 20231026 | 100800 | 489154480 | 2510 | 2510 | 2510 | 2495 | 1061 |
| 538 | 20231026 | 100700 | 486501195 | 2505 | 2505 | 2505 | 2505 | 0 |
| 539 | 20231026 | 100600 | 486501195 | 2505 | 2515 | 2515 | 2505 | 550 |
| 540 | 20231026 | 100500 | 485120945 | 2515 | 2515 | 2515 | 2510 | 237 |
| 541 | 20231026 | 100400 | 484525595 | 2515 | 2515 | 2520 | 2515 | 203 |
| 542 | 20231026 | 100300 | 484014800 | 2515 | 2510 | 2515 | 2510 | 7066 |
| 543 | 20231026 | 100200 | 466253890 | 2510 | 2500 | 2510 | 2500 | 1912 |
| 544 | 20231026 | 100100 | 461473880 | 2500 | 2495 | 2500 | 2490 | 152 |
| 545 | 20231026 | 100000 | 461094140 | 2495 | 2490 | 2495 | 2490 | 204 |
| 546 | 20231026 | 095900 | 460585660 | 2490 | 2490 | 2490 | 2485 | 3304 |
| 547 | 20231026 | 095800 | 452373700 | 2490 | 2500 | 2500 | 2490 | 1566 |
| 548 | 20231026 | 095700 | 448473145 | 2495 | 2495 | 2495 | 2495 | 4724 |
| 549 | 20231026 | 095600 | 436686765 | 2500 | 2500 | 2500 | 2500 | 1016 |
| 550 | 20231026 | 095500 | 434146765 | 2500 | 2500 | 2500 | 2500 | 1404 |
| 551 | 20231026 | 095400 | 430636765 | 2505 | 2505 | 2505 | 2500 | 1763 |
| 552 | 20231026 | 095300 | 426222950 | 2505 | 2510 | 2510 | 2505 | 92 |
| 553 | 20231026 | 095200 | 425992260 | 2505 | 2515 | 2515 | 2505 | 1422 |
| 554 | 20231026 | 095100 | 422422200 | 2520 | 2520 | 2520 | 2520 | 125 |
| 555 | 20231026 | 095000 | 422107200 | 2515 | 2510 | 2520 | 2510 | 2420 |
| 556 | 20231026 | 094900 | 416023655 | 2510 | 2495 | 2510 | 2495 | 9910 |
| 557 | 20231026 | 094800 | 391244435 | 2495 | 2490 | 2495 | 2490 | 2569 |
| 558 | 20231026 | 094700 | 384846625 | 2490 | 2490 | 2495 | 2490 | 5091 |
| 559 | 20231026 | 094600 | 372150585 | 2490 | 2495 | 2495 | 2475 | 11725 |
| 560 | 20231026 | 094500 | 343065195 | 2495 | 2500 | 2500 | 2495 | 721 |
| 561 | 20231026 | 094400 | 341264770 | 2500 | 2500 | 2500 | 2500 | 920 |
| 562 | 20231026 | 094300 | 338964770 | 2500 | 2500 | 2500 | 2495 | 2783 |
| 563 | 20231026 | 094200 | 332010600 | 2500 | 2500 | 2500 | 2500 | 27 |
| 564 | 20231026 | 094100 | 331943100 | 2500 | 2505 | 2510 | 2500 | 1490 |
| 565 | 20231026 | 094000 | 328216295 | 2510 | 2510 | 2510 | 2510 | 300 |
| 566 | 20231026 | 093900 | 327463295 | 2510 | 2520 | 2520 | 2510 | 297 |
| 567 | 20231026 | 093800 | 326716825 | 2520 | 2500 | 2520 | 2500 | 3765 |
| 568 | 20231026 | 093700 | 317285570 | 2495 | 2500 | 2500 | 2480 | 14301 |
| 569 | 20231026 | 093600 | 281699700 | 2500 | 2520 | 2520 | 2500 | 2376 |
| 570 | 20231026 | 093500 | 275750550 | 2520 | 2525 | 2525 | 2520 | 11 |
| 571 | 20231026 | 093400 | 275722825 | 2525 | 2525 | 2525 | 2525 | 1 |
| 572 | 20231026 | 093300 | 275720300 | 2505 | 2520 | 2525 | 2505 | 10018 |
| 573 | 20231026 | 093200 | 250595240 | 2520 | 2515 | 2520 | 2515 | 3190 |
| 574 | 20231026 | 093100 | 242570855 | 2515 | 2525 | 2525 | 2515 | 2177 |
| 575 | 20231026 | 093000 | 237085990 | 2525 | 2525 | 2525 | 2525 | 2514 |
| 576 | 20231026 | 092900 | 230738140 | 2525 | 2525 | 2525 | 2525 | 601 |
| 577 | 20231026 | 092800 | 229220615 | 2515 | 2515 | 2525 | 2515 | 3582 |
| 578 | 20231026 | 092700 | 220211785 | 2510 | 2510 | 2515 | 2510 | 1730 |
| 579 | 20231026 | 092600 | 215869385 | 2510 | 2510 | 2510 | 2510 | 0 |
| 580 | 20231026 | 092500 | 215869385 | 2510 | 2520 | 2520 | 2510 | 1450 |
| 581 | 20231026 | 092400 | 212223130 | 2520 | 2525 | 2525 | 2520 | 3331 |
| 582 | 20231026 | 092300 | 203826185 | 2525 | 2525 | 2530 | 2525 | 1568 |
| 583 | 20231026 | 092200 | 199866905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 584 | 20231026 | 092100 | 199866905 | 2525 | 2525 | 2525 | 2520 | 595 |
| 585 | 20231026 | 092000 | 198365530 | 2525 | 2525 | 2530 | 2525 | 994 |
| 586 | 20231026 | 091900 | 195855265 | 2525 | 2530 | 2530 | 2525 | 331 |
| 587 | 20231026 | 091800 | 195019335 | 2530 | 2530 | 2530 | 2530 | 115 |
| 588 | 20231026 | 091700 | 194728385 | 2530 | 2530 | 2530 | 2530 | 111 |
| 589 | 20231026 | 091600 | 194447555 | 2525 | 2540 | 2540 | 2525 | 1616 |
| 590 | 20231026 | 091500 | 190357260 | 2540 | 2530 | 2540 | 2530 | 1785 |
| 591 | 20231026 | 091400 | 185829210 | 2530 | 2545 | 2545 | 2530 | 591 |
| 592 | 20231026 | 091300 | 184330135 | 2545 | 2530 | 2545 | 2525 | 2524 |
| 593 | 20231026 | 091200 | 177920560 | 2535 | 2530 | 2535 | 2525 | 3492 |
| 594 | 20231026 | 091100 | 169078600 | 2530 | 2525 | 2530 | 2525 | 1170 |
| 595 | 20231026 | 091000 | 166121130 | 2525 | 2520 | 2535 | 2515 | 1770 |
| 596 | 20231026 | 090900 | 161647170 | 2515 | 2490 | 2515 | 2485 | 3576 |
| 597 | 20231026 | 090800 | 152710010 | 2490 | 2500 | 2500 | 2480 | 10164 |
| 598 | 20231026 | 090700 | 127445590 | 2500 | 2490 | 2505 | 2485 | 3959 |
| 599 | 20231026 | 090600 | 117589615 | 2490 | 2520 | 2520 | 2485 | 21405 |
| 600 | 20231026 | 090500 | 64009565 | 2525 | 2540 | 2540 | 2525 | 1239 |
| 601 | 20231026 | 090400 | 60876175 | 2540 | 2525 | 2540 | 2525 | 6602 |
| 602 | 20231026 | 090300 | 44195350 | 2525 | 2525 | 2525 | 2515 | 1020 |
| 603 | 20231026 | 090200 | 41620850 | 2525 | 2535 | 2535 | 2510 | 1012 |
| 604 | 20231026 | 090100 | 39066805 | 2535 | 2560 | 2570 | 2510 | 11004 |
| 605 | 20231026 | 090000 | 11213305 | 2555 | 2550 | 2560 | 2550 | 4396 |