28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 183500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 33577 |
| 3 | 20231017 | 183400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20231017 | 183300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20231017 | 183200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20231017 | 183100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20231017 | 183000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20231017 | 182900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20231017 | 182800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20231017 | 182700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20231017 | 182600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20231017 | 182500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20231017 | 182400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20231017 | 182300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20231017 | 182200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20231017 | 182100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20231017 | 182000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20231017 | 181900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20231017 | 181800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20231017 | 181700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20231017 | 181600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20231017 | 181500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20231017 | 181400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20231017 | 181300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20231017 | 181200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20231017 | 181100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20231017 | 181000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20231017 | 180900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20231017 | 180800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20231017 | 180700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20231017 | 180600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20231017 | 180500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 33577 |
| 33 | 20231017 | 180400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20231017 | 180300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20231017 | 180200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20231017 | 180100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20231017 | 180000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20231017 | 175900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20231017 | 175800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20231017 | 175700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20231017 | 175600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20231017 | 175500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20231017 | 175400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20231017 | 175300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20231017 | 175200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20231017 | 175100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20231017 | 175000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20231017 | 174900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20231017 | 174800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20231017 | 174700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20231017 | 174600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20231017 | 174500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20231017 | 174400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20231017 | 174300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20231017 | 174200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20231017 | 174100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20231017 | 174000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20231017 | 173900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20231017 | 173800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20231017 | 173700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20231017 | 173600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20231017 | 173500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 33577 |
| 63 | 20231017 | 173400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20231017 | 173300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20231017 | 173200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20231017 | 173100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20231017 | 173000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20231017 | 172900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20231017 | 172800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20231017 | 172700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20231017 | 172600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20231017 | 172500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20231017 | 172400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20231017 | 172300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20231017 | 172200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20231017 | 172100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20231017 | 172000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20231017 | 171900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20231017 | 171800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20231017 | 171700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20231017 | 171600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20231017 | 171500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20231017 | 171400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20231017 | 171300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20231017 | 171200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20231017 | 171100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20231017 | 171000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20231017 | 170900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20231017 | 170800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20231017 | 170700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20231017 | 170600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20231017 | 170500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 33577 |
| 93 | 20231017 | 170400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20231017 | 170300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20231017 | 170200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20231017 | 170100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20231017 | 170000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20231017 | 165900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20231017 | 165800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20231017 | 165700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20231017 | 165600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20231017 | 165500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20231017 | 165400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20231017 | 165300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20231017 | 165200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20231017 | 165100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20231017 | 165000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20231017 | 164900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20231017 | 164800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20231017 | 164700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20231017 | 164600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20231017 | 164500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20231017 | 164400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20231017 | 164300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20231017 | 164200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20231017 | 164100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20231017 | 164000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20231017 | 163900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20231017 | 163800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20231017 | 163700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20231017 | 163600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20231017 | 163500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 33577 |
| 123 | 20231017 | 163400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20231017 | 163300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20231017 | 163200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20231017 | 163100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20231017 | 163000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20231017 | 162900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20231017 | 162800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20231017 | 162700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20231017 | 162600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20231017 | 162500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20231017 | 162400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20231017 | 162300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20231017 | 162200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20231017 | 162100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20231017 | 162000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20231017 | 161900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20231017 | 161800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20231017 | 161700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20231017 | 161600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20231017 | 161500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20231017 | 161400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20231017 | 161300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20231017 | 161200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20231017 | 161100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20231017 | 161000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20231017 | 160900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20231017 | 160800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20231017 | 160700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20231017 | 160600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20231017 | 160500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 33577 |
| 153 | 20231017 | 160400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20231017 | 160300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20231017 | 160200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20231017 | 160100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20231017 | 160000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20231017 | 155900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20231017 | 155800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20231017 | 155700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20231017 | 155600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20231017 | 155500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20231017 | 155400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20231017 | 155300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20231017 | 155200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20231017 | 155100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20231017 | 155000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20231017 | 154900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20231017 | 154800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20231017 | 154700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20231017 | 154600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20231017 | 154500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20231017 | 154400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20231017 | 154300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20231017 | 154200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20231017 | 154100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20231017 | 154000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20231017 | 153900 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20231017 | 153800 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20231017 | 153700 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20231017 | 153600 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20231017 | 153500 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 33577 |
| 183 | 20231017 | 153400 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20231017 | 153300 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20231017 | 153200 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20231017 | 153100 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20231017 | 153000 | 2777007530 | 3630 | 3630 | 3630 | 3630 | 33577 |
| 188 | 20231017 | 152900 | 2655123020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20231017 | 152800 | 2655123020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20231017 | 152700 | 2655123020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20231017 | 152600 | 2655123020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20231017 | 152500 | 2655123020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 193 | 20231017 | 152400 | 2655123020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 194 | 20231017 | 152300 | 2655123020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 195 | 20231017 | 152200 | 2655123020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 196 | 20231017 | 152100 | 2655123020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 197 | 20231017 | 152000 | 2655123020 | 3670 | 3670 | 3670 | 3670 | 0 |
| 198 | 20231017 | 151900 | 2655123020 | 3670 | 3660 | 3670 | 3655 | 1482 |
| 199 | 20231017 | 151800 | 2649691680 | 3660 | 3660 | 3670 | 3655 | 3799 |
| 200 | 20231017 | 151700 | 2635803265 | 3670 | 3660 | 3670 | 3660 | 283 |
| 201 | 20231017 | 151600 | 2634767225 | 3670 | 3670 | 3670 | 3660 | 747 |
| 202 | 20231017 | 151500 | 2632026835 | 3670 | 3670 | 3670 | 3655 | 839 |
| 203 | 20231017 | 151400 | 2628953195 | 3670 | 3665 | 3670 | 3655 | 951 |
| 204 | 20231017 | 151300 | 2625468795 | 3665 | 3660 | 3665 | 3655 | 3294 |
| 205 | 20231017 | 151200 | 2613410405 | 3665 | 3665 | 3670 | 3660 | 2319 |
| 206 | 20231017 | 151100 | 2604911440 | 3665 | 3660 | 3665 | 3660 | 137 |
| 207 | 20231017 | 151000 | 2604409665 | 3665 | 3660 | 3665 | 3660 | 69 |
| 208 | 20231017 | 150900 | 2604157075 | 3665 | 3665 | 3665 | 3660 | 1564 |
| 209 | 20231017 | 150800 | 2598426515 | 3670 | 3670 | 3670 | 3665 | 49 |
| 210 | 20231017 | 150700 | 2598246875 | 3665 | 3660 | 3665 | 3660 | 687 |
| 211 | 20231017 | 150600 | 2595729455 | 3665 | 3660 | 3665 | 3660 | 96 |
| 212 | 20231017 | 150500 | 2595378065 | 3665 | 3670 | 3670 | 3650 | 1108 |
| 213 | 20231017 | 150400 | 2591328880 | 3665 | 3670 | 3675 | 3665 | 1121 |
| 214 | 20231017 | 150300 | 2587214810 | 3670 | 3670 | 3670 | 3670 | 10 |
| 215 | 20231017 | 150200 | 2587178110 | 3650 | 3665 | 3665 | 3650 | 803 |
| 216 | 20231017 | 150100 | 2584244395 | 3665 | 3660 | 3665 | 3660 | 256 |
| 217 | 20231017 | 150000 | 2583307400 | 3660 | 3660 | 3660 | 3645 | 1034 |
| 218 | 20231017 | 145900 | 2579523315 | 3660 | 3650 | 3660 | 3650 | 13 |
| 219 | 20231017 | 145800 | 2579475815 | 3660 | 3660 | 3660 | 3660 | 203 |
| 220 | 20231017 | 145700 | 2578732835 | 3650 | 3650 | 3650 | 3650 | 444 |
| 221 | 20231017 | 145600 | 2577112235 | 3645 | 3655 | 3655 | 3645 | 4316 |
| 222 | 20231017 | 145500 | 2561368595 | 3655 | 3660 | 3660 | 3645 | 1329 |
| 223 | 20231017 | 145400 | 2556521395 | 3660 | 3660 | 3665 | 3645 | 619 |
| 224 | 20231017 | 145300 | 2554256000 | 3640 | 3645 | 3655 | 3640 | 1937 |
| 225 | 20231017 | 145200 | 2547202590 | 3640 | 3665 | 3665 | 3640 | 12644 |
| 226 | 20231017 | 145100 | 2501072455 | 3665 | 3670 | 3670 | 3665 | 5972 |
| 227 | 20231017 | 145000 | 2479170115 | 3675 | 3675 | 3675 | 3670 | 779 |
| 228 | 20231017 | 144900 | 2476307515 | 3675 | 3675 | 3675 | 3670 | 521 |
| 229 | 20231017 | 144800 | 2474393390 | 3675 | 3670 | 3675 | 3670 | 448 |
| 230 | 20231017 | 144700 | 2472748215 | 3675 | 3675 | 3675 | 3675 | 21 |
| 231 | 20231017 | 144600 | 2472671040 | 3675 | 3680 | 3680 | 3675 | 488 |
| 232 | 20231017 | 144500 | 2470877635 | 3685 | 3680 | 3685 | 3680 | 165 |
| 233 | 20231017 | 144400 | 2470270430 | 3685 | 3680 | 3685 | 3670 | 307 |
| 234 | 20231017 | 144300 | 2469141555 | 3685 | 3685 | 3685 | 3685 | 0 |
| 235 | 20231017 | 144200 | 2469141555 | 3685 | 3685 | 3685 | 3685 | 0 |
| 236 | 20231017 | 144100 | 2469141555 | 3685 | 3680 | 3685 | 3670 | 41 |
| 237 | 20231017 | 144000 | 2468990970 | 3690 | 3680 | 3690 | 3670 | 211 |
| 238 | 20231017 | 143900 | 2468216470 | 3680 | 3670 | 3680 | 3670 | 115 |
| 239 | 20231017 | 143800 | 2467794385 | 3670 | 3675 | 3675 | 3670 | 491 |
| 240 | 20231017 | 143700 | 2465992410 | 3675 | 3675 | 3675 | 3675 | 0 |
| 241 | 20231017 | 143600 | 2465992410 | 3675 | 3675 | 3675 | 3670 | 1132 |
| 242 | 20231017 | 143500 | 2461837670 | 3670 | 3680 | 3680 | 3670 | 525 |
| 243 | 20231017 | 143400 | 2459908180 | 3680 | 3670 | 3680 | 3665 | 43 |
| 244 | 20231017 | 143300 | 2459750520 | 3665 | 3675 | 3675 | 3665 | 3482 |
| 245 | 20231017 | 143200 | 2446982940 | 3675 | 3675 | 3675 | 3675 | 3053 |
| 246 | 20231017 | 143100 | 2435763165 | 3680 | 3680 | 3680 | 3680 | 10 |
| 247 | 20231017 | 143000 | 2435726365 | 3680 | 3680 | 3680 | 3680 | 273 |
| 248 | 20231017 | 142900 | 2434721725 | 3680 | 3680 | 3680 | 3680 | 1153 |
| 249 | 20231017 | 142800 | 2430478685 | 3680 | 3685 | 3685 | 3680 | 592 |
| 250 | 20231017 | 142700 | 2428299915 | 3690 | 3685 | 3690 | 3680 | 1382 |
| 251 | 20231017 | 142600 | 2423211935 | 3690 | 3685 | 3690 | 3685 | 524 |
| 252 | 20231017 | 142500 | 2421280875 | 3690 | 3690 | 3690 | 3690 | 10 |
| 253 | 20231017 | 142400 | 2421243975 | 3700 | 3690 | 3700 | 3685 | 318 |
| 254 | 20231017 | 142300 | 2420068215 | 3685 | 3685 | 3685 | 3685 | 0 |
| 255 | 20231017 | 142200 | 2420068215 | 3685 | 3685 | 3685 | 3685 | 0 |
| 256 | 20231017 | 142100 | 2420068215 | 3685 | 3685 | 3685 | 3685 | 10 |
| 257 | 20231017 | 142000 | 2420031365 | 3685 | 3685 | 3685 | 3685 | 457 |
| 258 | 20231017 | 141900 | 2418347320 | 3680 | 3680 | 3680 | 3680 | 0 |
| 259 | 20231017 | 141800 | 2418347320 | 3680 | 3685 | 3685 | 3680 | 72 |
| 260 | 20231017 | 141700 | 2418082295 | 3685 | 3685 | 3685 | 3685 | 1 |
| 261 | 20231017 | 141600 | 2418078610 | 3695 | 3680 | 3695 | 3680 | 600 |
| 262 | 20231017 | 141500 | 2415869485 | 3680 | 3695 | 3695 | 3680 | 758 |
| 263 | 20231017 | 141400 | 2413075300 | 3700 | 3695 | 3700 | 3695 | 907 |
| 264 | 20231017 | 141300 | 2409721995 | 3700 | 3700 | 3700 | 3700 | 0 |
| 265 | 20231017 | 141200 | 2409721995 | 3700 | 3700 | 3700 | 3700 | 1 |
| 266 | 20231017 | 141100 | 2409718295 | 3700 | 3705 | 3705 | 3700 | 104 |
| 267 | 20231017 | 141000 | 2409333260 | 3705 | 3700 | 3705 | 3700 | 1838 |
| 268 | 20231017 | 140900 | 2402529565 | 3700 | 3695 | 3700 | 3690 | 4053 |
| 269 | 20231017 | 140800 | 2387562450 | 3695 | 3695 | 3695 | 3695 | 715 |
| 270 | 20231017 | 140700 | 2384920525 | 3700 | 3700 | 3700 | 3700 | 13 |
| 271 | 20231017 | 140600 | 2384872425 | 3700 | 3680 | 3700 | 3680 | 3614 |
| 272 | 20231017 | 140500 | 2371546255 | 3680 | 3680 | 3690 | 3680 | 1594 |
| 273 | 20231017 | 140400 | 2365680325 | 3680 | 3685 | 3685 | 3680 | 2074 |
| 274 | 20231017 | 140300 | 2358047765 | 3685 | 3685 | 3685 | 3685 | 0 |
| 275 | 20231017 | 140200 | 2358047765 | 3685 | 3685 | 3685 | 3685 | 129 |
| 276 | 20231017 | 140100 | 2357572400 | 3680 | 3685 | 3685 | 3680 | 5076 |
| 277 | 20231017 | 140000 | 2338891055 | 3685 | 3690 | 3690 | 3685 | 107 |
| 278 | 20231017 | 135900 | 2338496725 | 3690 | 3685 | 3690 | 3685 | 75 |
| 279 | 20231017 | 135800 | 2338220325 | 3685 | 3690 | 3690 | 3685 | 27 |
| 280 | 20231017 | 135700 | 2338120825 | 3690 | 3690 | 3690 | 3690 | 110 |
| 281 | 20231017 | 135600 | 2337714925 | 3690 | 3680 | 3690 | 3680 | 643 |
| 282 | 20231017 | 135500 | 2335348675 | 3680 | 3680 | 3680 | 3680 | 1355 |
| 283 | 20231017 | 135400 | 2330362275 | 3680 | 3680 | 3680 | 3675 | 4413 |
| 284 | 20231017 | 135300 | 2314129165 | 3680 | 3680 | 3680 | 3680 | 2214 |
| 285 | 20231017 | 135200 | 2305981645 | 3680 | 3690 | 3690 | 3680 | 361 |
| 286 | 20231017 | 135100 | 2304652605 | 3680 | 3685 | 3685 | 3680 | 3354 |
| 287 | 20231017 | 135000 | 2292306975 | 3685 | 3690 | 3695 | 3685 | 826 |
| 288 | 20231017 | 134900 | 2289259040 | 3690 | 3690 | 3690 | 3690 | 350 |
| 289 | 20231017 | 134800 | 2287967540 | 3680 | 3680 | 3680 | 3680 | 3985 |
| 290 | 20231017 | 134700 | 2273302740 | 3685 | 3685 | 3685 | 3685 | 413 |
| 291 | 20231017 | 134600 | 2271780835 | 3685 | 3685 | 3685 | 3680 | 3270 |
| 292 | 20231017 | 134500 | 2259738390 | 3685 | 3690 | 3690 | 3685 | 19 |
| 293 | 20231017 | 134400 | 2259668290 | 3685 | 3695 | 3695 | 3685 | 784 |
| 294 | 20231017 | 134300 | 2256779240 | 3680 | 3680 | 3680 | 3680 | 1961 |
| 295 | 20231017 | 134200 | 2249562760 | 3680 | 3680 | 3680 | 3680 | 1621 |
| 296 | 20231017 | 134100 | 2243597480 | 3680 | 3680 | 3680 | 3680 | 329 |
| 297 | 20231017 | 134000 | 2242386760 | 3680 | 3685 | 3695 | 3680 | 24 |
| 298 | 20231017 | 133900 | 2242298120 | 3685 | 3685 | 3685 | 3685 | 0 |
| 299 | 20231017 | 133800 | 2242298120 | 3685 | 3685 | 3685 | 3685 | 600 |
| 300 | 20231017 | 133700 | 2240087120 | 3695 | 3695 | 3695 | 3695 | 30 |
| 301 | 20231017 | 133600 | 2239976270 | 3695 | 3680 | 3695 | 3680 | 1405 |
| 302 | 20231017 | 133500 | 2234805765 | 3675 | 3675 | 3675 | 3675 | 0 |
| 303 | 20231017 | 133400 | 2234805765 | 3675 | 3675 | 3675 | 3675 | 0 |
| 304 | 20231017 | 133300 | 2234805765 | 3675 | 3675 | 3675 | 3675 | 0 |
| 305 | 20231017 | 133200 | 2234805765 | 3675 | 3690 | 3690 | 3675 | 1158 |
| 306 | 20231017 | 133100 | 2230534325 | 3705 | 3705 | 3705 | 3705 | 2 |
| 307 | 20231017 | 133000 | 2230526915 | 3710 | 3680 | 3710 | 3680 | 8116 |
| 308 | 20231017 | 132900 | 2200501975 | 3680 | 3685 | 3690 | 3680 | 116 |
| 309 | 20231017 | 132800 | 2200074470 | 3680 | 3685 | 3685 | 3680 | 1198 |
| 310 | 20231017 | 132700 | 2195660340 | 3690 | 3690 | 3690 | 3690 | 1000 |
| 311 | 20231017 | 132600 | 2191970340 | 3690 | 3685 | 3690 | 3685 | 12 |
| 312 | 20231017 | 132500 | 2191926070 | 3660 | 3675 | 3675 | 3660 | 1500 |
| 313 | 20231017 | 132400 | 2186421420 | 3675 | 3675 | 3675 | 3675 | 1086 |
| 314 | 20231017 | 132300 | 2182430370 | 3675 | 3690 | 3690 | 3670 | 2795 |
| 315 | 20231017 | 132200 | 2172132155 | 3690 | 3690 | 3690 | 3690 | 438 |
| 316 | 20231017 | 132100 | 2170515935 | 3700 | 3700 | 3700 | 3700 | 2 |
| 317 | 20231017 | 132000 | 2170508535 | 3695 | 3695 | 3695 | 3695 | 1056 |
| 318 | 20231017 | 131900 | 2166606615 | 3700 | 3700 | 3700 | 3700 | 206 |
| 319 | 20231017 | 131800 | 2165844415 | 3710 | 3710 | 3710 | 3710 | 1551 |
| 320 | 20231017 | 131700 | 2160090205 | 3705 | 3705 | 3705 | 3705 | 0 |
| 321 | 20231017 | 131600 | 2160090205 | 3705 | 3710 | 3710 | 3705 | 536 |
| 322 | 20231017 | 131500 | 2158102600 | 3695 | 3695 | 3705 | 3695 | 1166 |
| 323 | 20231017 | 131400 | 2153794170 | 3695 | 3695 | 3695 | 3695 | 272 |
| 324 | 20231017 | 131300 | 2152789130 | 3685 | 3685 | 3685 | 3685 | 5 |
| 325 | 20231017 | 131200 | 2152770705 | 3685 | 3685 | 3685 | 3685 | 220 |
| 326 | 20231017 | 131100 | 2151960005 | 3685 | 3685 | 3685 | 3685 | 11 |
| 327 | 20231017 | 131000 | 2151919470 | 3695 | 3665 | 3695 | 3665 | 63 |
| 328 | 20231017 | 130900 | 2151688100 | 3665 | 3685 | 3685 | 3665 | 5561 |
| 329 | 20231017 | 130800 | 2131214915 | 3685 | 3695 | 3695 | 3685 | 4133 |
| 330 | 20231017 | 130700 | 2115972170 | 3695 | 3695 | 3695 | 3695 | 723 |
| 331 | 20231017 | 130600 | 2113300685 | 3695 | 3695 | 3695 | 3695 | 900 |
| 332 | 20231017 | 130500 | 2109975185 | 3720 | 3690 | 3720 | 3690 | 276 |
| 333 | 20231017 | 130400 | 2108955375 | 3690 | 3690 | 3690 | 3690 | 1000 |
| 334 | 20231017 | 130300 | 2105265375 | 3695 | 3685 | 3695 | 3685 | 424 |
| 335 | 20231017 | 130200 | 2103700055 | 3690 | 3700 | 3700 | 3690 | 638 |
| 336 | 20231017 | 130100 | 2101344055 | 3700 | 3710 | 3710 | 3700 | 1116 |
| 337 | 20231017 | 130000 | 2097214805 | 3700 | 3710 | 3710 | 3700 | 3883 |
| 338 | 20231017 | 125900 | 2082834875 | 3715 | 3715 | 3715 | 3715 | 301 |
| 339 | 20231017 | 125800 | 2081716660 | 3720 | 3720 | 3720 | 3720 | 971 |
| 340 | 20231017 | 125700 | 2078104540 | 3720 | 3725 | 3730 | 3720 | 530 |
| 341 | 20231017 | 125600 | 2076130435 | 3725 | 3725 | 3725 | 3720 | 889 |
| 342 | 20231017 | 125500 | 2072819410 | 3730 | 3725 | 3730 | 3725 | 410 |
| 343 | 20231017 | 125400 | 2071291575 | 3725 | 3725 | 3725 | 3725 | 38 |
| 344 | 20231017 | 125300 | 2071150025 | 3725 | 3720 | 3730 | 3720 | 457 |
| 345 | 20231017 | 125200 | 2069449110 | 3715 | 3715 | 3715 | 3715 | 108 |
| 346 | 20231017 | 125100 | 2069047890 | 3720 | 3720 | 3725 | 3720 | 4348 |
| 347 | 20231017 | 125000 | 2052863425 | 3715 | 3715 | 3720 | 3710 | 443 |
| 348 | 20231017 | 124900 | 2051218035 | 3710 | 3720 | 3720 | 3710 | 127 |
| 349 | 20231017 | 124800 | 2050746855 | 3715 | 3710 | 3715 | 3710 | 800 |
| 350 | 20231017 | 124700 | 2047777355 | 3710 | 3715 | 3715 | 3710 | 111 |
| 351 | 20231017 | 124600 | 2047364995 | 3720 | 3720 | 3720 | 3720 | 66 |
| 352 | 20231017 | 124500 | 2047119475 | 3725 | 3725 | 3725 | 3720 | 101 |
| 353 | 20231017 | 124400 | 2046743650 | 3725 | 3725 | 3730 | 3725 | 251 |
| 354 | 20231017 | 124300 | 2045807470 | 3725 | 3730 | 3730 | 3725 | 93 |
| 355 | 20231017 | 124200 | 2045460890 | 3730 | 3720 | 3730 | 3720 | 2742 |
| 356 | 20231017 | 124100 | 2035244420 | 3720 | 3720 | 3720 | 3720 | 1500 |
| 357 | 20231017 | 124000 | 2029664420 | 3710 | 3710 | 3710 | 3710 | 9 |
| 358 | 20231017 | 123900 | 2029631030 | 3715 | 3715 | 3715 | 3715 | 50 |
| 359 | 20231017 | 123800 | 2029445280 | 3720 | 3720 | 3720 | 3720 | 0 |
| 360 | 20231017 | 123700 | 2029445280 | 3720 | 3720 | 3720 | 3720 | 43 |
| 361 | 20231017 | 123600 | 2029285320 | 3705 | 3720 | 3720 | 3705 | 6 |
| 362 | 20231017 | 123500 | 2029263075 | 3710 | 3715 | 3720 | 3710 | 208 |
| 363 | 20231017 | 123400 | 2028490140 | 3715 | 3700 | 3715 | 3700 | 539 |
| 364 | 20231017 | 123300 | 2026494340 | 3705 | 3700 | 3705 | 3700 | 298 |
| 365 | 20231017 | 123200 | 2025391515 | 3715 | 3700 | 3715 | 3700 | 11 |
| 366 | 20231017 | 123100 | 2025350800 | 3700 | 3700 | 3700 | 3700 | 682 |
| 367 | 20231017 | 123000 | 2022827400 | 3700 | 3710 | 3710 | 3700 | 173 |
| 368 | 20231017 | 122900 | 2022186590 | 3700 | 3700 | 3700 | 3700 | 40 |
| 369 | 20231017 | 122800 | 2022038590 | 3700 | 3705 | 3705 | 3700 | 21 |
| 370 | 20231017 | 122700 | 2021960835 | 3710 | 3710 | 3710 | 3710 | 0 |
| 371 | 20231017 | 122600 | 2021960835 | 3710 | 3710 | 3710 | 3710 | 1 |
| 372 | 20231017 | 122500 | 2021957125 | 3700 | 3705 | 3705 | 3700 | 220 |
| 373 | 20231017 | 122400 | 2021143025 | 3705 | 3710 | 3710 | 3705 | 4 |
| 374 | 20231017 | 122300 | 2021128190 | 3700 | 3700 | 3700 | 3700 | 11 |
| 375 | 20231017 | 122200 | 2021087490 | 3700 | 3710 | 3710 | 3700 | 217 |
| 376 | 20231017 | 122100 | 2020282740 | 3710 | 3710 | 3710 | 3710 | 325 |
| 377 | 20231017 | 122000 | 2019076990 | 3710 | 3710 | 3710 | 3700 | 137 |
| 378 | 20231017 | 121900 | 2018569685 | 3710 | 3710 | 3710 | 3710 | 19 |
| 379 | 20231017 | 121800 | 2018499195 | 3710 | 3715 | 3715 | 3710 | 22 |
| 380 | 20231017 | 121700 | 2018417510 | 3705 | 3710 | 3715 | 3705 | 950 |
| 381 | 20231017 | 121600 | 2014892100 | 3710 | 3710 | 3710 | 3710 | 15 |
| 382 | 20231017 | 121500 | 2014836450 | 3710 | 3705 | 3710 | 3700 | 1025 |
| 383 | 20231017 | 121400 | 2011035225 | 3685 | 3695 | 3705 | 3685 | 716 |
| 384 | 20231017 | 121300 | 2008393090 | 3695 | 3695 | 3695 | 3695 | 42 |
| 385 | 20231017 | 121200 | 2008237900 | 3705 | 3705 | 3705 | 3705 | 0 |
| 386 | 20231017 | 121100 | 2008237900 | 3705 | 3705 | 3705 | 3705 | 0 |
| 387 | 20231017 | 121000 | 2008237900 | 3705 | 3705 | 3705 | 3705 | 288 |
| 388 | 20231017 | 120900 | 2007170860 | 3705 | 3705 | 3705 | 3705 | 0 |
| 389 | 20231017 | 120800 | 2007170860 | 3705 | 3705 | 3705 | 3705 | 27 |
| 390 | 20231017 | 120700 | 2007070825 | 3700 | 3690 | 3700 | 3685 | 389 |
| 391 | 20231017 | 120600 | 2005633175 | 3685 | 3690 | 3690 | 3685 | 532 |
| 392 | 20231017 | 120500 | 2003672345 | 3690 | 3690 | 3690 | 3690 | 0 |
| 393 | 20231017 | 120400 | 2003672345 | 3690 | 3690 | 3690 | 3690 | 10 |
| 394 | 20231017 | 120300 | 2003635445 | 3700 | 3685 | 3700 | 3685 | 315 |
| 395 | 20231017 | 120200 | 2002474445 | 3680 | 3690 | 3690 | 3680 | 677 |
| 396 | 20231017 | 120100 | 1999981885 | 3690 | 3695 | 3695 | 3690 | 300 |
| 397 | 20231017 | 120000 | 1998874820 | 3695 | 3695 | 3695 | 3695 | 31 |
| 398 | 20231017 | 115900 | 1998760275 | 3695 | 3700 | 3700 | 3695 | 32 |
| 399 | 20231017 | 115800 | 1998641890 | 3700 | 3700 | 3700 | 3700 | 230 |
| 400 | 20231017 | 115700 | 1997790890 | 3710 | 3700 | 3710 | 3695 | 4386 |
| 401 | 20231017 | 115600 | 1981531185 | 3660 | 3705 | 3715 | 3635 | 23183 |
| 402 | 20231017 | 115500 | 1896584550 | 3710 | 3700 | 3710 | 3700 | 406 |
| 403 | 20231017 | 115400 | 1895079800 | 3700 | 3700 | 3700 | 3700 | 1 |
| 404 | 20231017 | 115300 | 1895076100 | 3710 | 3710 | 3710 | 3710 | 301 |
| 405 | 20231017 | 115200 | 1893959390 | 3710 | 3710 | 3710 | 3710 | 0 |
| 406 | 20231017 | 115100 | 1893959390 | 3710 | 3710 | 3710 | 3710 | 7878 |
| 407 | 20231017 | 115000 | 1864732010 | 3710 | 3715 | 3715 | 3710 | 2292 |
| 408 | 20231017 | 114900 | 1856223690 | 3710 | 3710 | 3710 | 3710 | 10 |
| 409 | 20231017 | 114800 | 1856186590 | 3710 | 3715 | 3715 | 3710 | 5 |
| 410 | 20231017 | 114700 | 1856168035 | 3710 | 3715 | 3715 | 3710 | 298 |
| 411 | 20231017 | 114600 | 1855061455 | 3710 | 3710 | 3710 | 3710 | 50 |
| 412 | 20231017 | 114500 | 1854875955 | 3715 | 3715 | 3715 | 3715 | 0 |
| 413 | 20231017 | 114400 | 1854875955 | 3715 | 3715 | 3715 | 3715 | 0 |
| 414 | 20231017 | 114300 | 1854875955 | 3715 | 3715 | 3715 | 3715 | 1 |
| 415 | 20231017 | 114200 | 1854872240 | 3710 | 3710 | 3710 | 3710 | 20 |
| 416 | 20231017 | 114100 | 1854798040 | 3715 | 3715 | 3715 | 3710 | 121 |
| 417 | 20231017 | 114000 | 1854349025 | 3715 | 3705 | 3715 | 3705 | 135 |
| 418 | 20231017 | 113900 | 1853847825 | 3710 | 3710 | 3710 | 3705 | 231 |
| 419 | 20231017 | 113800 | 1852991495 | 3710 | 3720 | 3720 | 3710 | 132 |
| 420 | 20231017 | 113700 | 1852500465 | 3720 | 3720 | 3720 | 3720 | 202 |
| 421 | 20231017 | 113600 | 1851749025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 422 | 20231017 | 113500 | 1851749025 | 3720 | 3720 | 3720 | 3720 | 104 |
| 423 | 20231017 | 113400 | 1851362145 | 3720 | 3725 | 3725 | 3720 | 110 |
| 424 | 20231017 | 113300 | 1850952895 | 3700 | 3705 | 3720 | 3700 | 1045 |
| 425 | 20231017 | 113200 | 1847071760 | 3705 | 3710 | 3710 | 3705 | 151 |
| 426 | 20231017 | 113100 | 1846512300 | 3705 | 3695 | 3705 | 3695 | 293 |
| 427 | 20231017 | 113000 | 1845427760 | 3705 | 3700 | 3705 | 3685 | 870 |
| 428 | 20231017 | 112900 | 1842211590 | 3695 | 3705 | 3705 | 3680 | 215 |
| 429 | 20231017 | 112800 | 1841418515 | 3705 | 3705 | 3705 | 3650 | 6866 |
| 430 | 20231017 | 112700 | 1816159410 | 3705 | 3710 | 3710 | 3705 | 1415 |
| 431 | 20231017 | 112600 | 1810916035 | 3710 | 3710 | 3710 | 3710 | 110 |
| 432 | 20231017 | 112500 | 1810507935 | 3715 | 3710 | 3715 | 3705 | 642 |
| 433 | 20231017 | 112400 | 1808126380 | 3710 | 3720 | 3720 | 3710 | 853 |
| 434 | 20231017 | 112300 | 1804955070 | 3720 | 3720 | 3720 | 3715 | 703 |
| 435 | 20231017 | 112200 | 1802340910 | 3720 | 3715 | 3720 | 3715 | 11 |
| 436 | 20231017 | 112100 | 1802300000 | 3720 | 3710 | 3720 | 3695 | 977 |
| 437 | 20231017 | 112000 | 1798682535 | 3710 | 3700 | 3710 | 3700 | 300 |
| 438 | 20231017 | 111900 | 1797569545 | 3710 | 3710 | 3710 | 3710 | 101 |
| 439 | 20231017 | 111800 | 1797194835 | 3710 | 3705 | 3710 | 3700 | 1487 |
| 440 | 20231017 | 111700 | 1791692700 | 3705 | 3705 | 3705 | 3705 | 1127 |
| 441 | 20231017 | 111600 | 1787517165 | 3710 | 3710 | 3710 | 3710 | 47 |
| 442 | 20231017 | 111500 | 1787342795 | 3705 | 3705 | 3705 | 3705 | 558 |
| 443 | 20231017 | 111400 | 1785275405 | 3705 | 3710 | 3710 | 3705 | 149 |
| 444 | 20231017 | 111300 | 1784723090 | 3720 | 3720 | 3720 | 3720 | 46 |
| 445 | 20231017 | 111200 | 1784551970 | 3720 | 3720 | 3720 | 3720 | 2 |
| 446 | 20231017 | 111100 | 1784544530 | 3700 | 3705 | 3705 | 3700 | 152 |
| 447 | 20231017 | 111000 | 1783982125 | 3705 | 3705 | 3705 | 3700 | 201 |
| 448 | 20231017 | 110900 | 1783238415 | 3700 | 3705 | 3705 | 3700 | 222 |
| 449 | 20231017 | 110800 | 1782416625 | 3705 | 3720 | 3720 | 3705 | 30 |
| 450 | 20231017 | 110700 | 1782305225 | 3720 | 3715 | 3720 | 3715 | 161 |
| 451 | 20231017 | 110600 | 1781707060 | 3720 | 3715 | 3720 | 3700 | 322 |
| 452 | 20231017 | 110500 | 1780515100 | 3715 | 3715 | 3715 | 3715 | 23 |
| 453 | 20231017 | 110400 | 1780429655 | 3720 | 3720 | 3720 | 3720 | 0 |
| 454 | 20231017 | 110300 | 1780429655 | 3720 | 3720 | 3730 | 3690 | 10684 |
| 455 | 20231017 | 110200 | 1740907060 | 3730 | 3730 | 3730 | 3730 | 20 |
| 456 | 20231017 | 110100 | 1740832460 | 3725 | 3720 | 3725 | 3720 | 560 |
| 457 | 20231017 | 110000 | 1738746930 | 3720 | 3720 | 3720 | 3720 | 356 |
| 458 | 20231017 | 105900 | 1737422610 | 3720 | 3720 | 3720 | 3720 | 315 |
| 459 | 20231017 | 105800 | 1736250810 | 3715 | 3725 | 3725 | 3715 | 1202 |
| 460 | 20231017 | 105700 | 1731776125 | 3740 | 3735 | 3740 | 3735 | 3203 |
| 461 | 20231017 | 105600 | 1719797405 | 3740 | 3735 | 3740 | 3720 | 1423 |
| 462 | 20231017 | 105500 | 1714480890 | 3740 | 3725 | 3740 | 3720 | 138 |
| 463 | 20231017 | 105400 | 1713966790 | 3725 | 3715 | 3725 | 3715 | 2158 |
| 464 | 20231017 | 105300 | 1705940185 | 3705 | 3715 | 3715 | 3705 | 1304 |
| 465 | 20231017 | 105200 | 1701102505 | 3715 | 3720 | 3720 | 3715 | 101 |
| 466 | 20231017 | 105100 | 1700726860 | 3720 | 3720 | 3720 | 3715 | 579 |
| 467 | 20231017 | 105000 | 1698574980 | 3720 | 3715 | 3720 | 3715 | 1016 |
| 468 | 20231017 | 104900 | 1694795490 | 3725 | 3735 | 3735 | 3725 | 1198 |
| 469 | 20231017 | 104800 | 1690328800 | 3735 | 3740 | 3740 | 3730 | 1240 |
| 470 | 20231017 | 104700 | 1685697240 | 3740 | 3730 | 3740 | 3730 | 1919 |
| 471 | 20231017 | 104600 | 1678526080 | 3730 | 3725 | 3730 | 3725 | 1697 |
| 472 | 20231017 | 104500 | 1672197775 | 3730 | 3720 | 3730 | 3720 | 681 |
| 473 | 20231017 | 104400 | 1669661065 | 3710 | 3710 | 3710 | 3700 | 2232 |
| 474 | 20231017 | 104300 | 1661394810 | 3705 | 3705 | 3705 | 3705 | 0 |
| 475 | 20231017 | 104200 | 1661394810 | 3705 | 3710 | 3710 | 3705 | 50 |
| 476 | 20231017 | 104100 | 1661209340 | 3710 | 3715 | 3720 | 3710 | 1652 |
| 477 | 20231017 | 104000 | 1655067920 | 3715 | 3720 | 3720 | 3715 | 1450 |
| 478 | 20231017 | 103900 | 1649681070 | 3715 | 3705 | 3720 | 3705 | 539 |
| 479 | 20231017 | 103800 | 1647681375 | 3705 | 3705 | 3705 | 3705 | 15 |
| 480 | 20231017 | 103700 | 1647625800 | 3680 | 3690 | 3690 | 3680 | 1688 |
| 481 | 20231017 | 103600 | 1641406095 | 3690 | 3700 | 3700 | 3690 | 735 |
| 482 | 20231017 | 103500 | 1638690385 | 3700 | 3700 | 3700 | 3700 | 1491 |
| 483 | 20231017 | 103400 | 1633173685 | 3700 | 3690 | 3700 | 3690 | 373 |
| 484 | 20231017 | 103300 | 1631795585 | 3680 | 3695 | 3695 | 3680 | 415 |
| 485 | 20231017 | 103200 | 1630266795 | 3695 | 3695 | 3695 | 3695 | 632 |
| 486 | 20231017 | 103100 | 1627931555 | 3700 | 3695 | 3700 | 3695 | 230 |
| 487 | 20231017 | 103000 | 1627080560 | 3700 | 3675 | 3700 | 3675 | 10263 |
| 488 | 20231017 | 102900 | 1589261175 | 3660 | 3675 | 3675 | 3660 | 2455 |
| 489 | 20231017 | 102800 | 1580273805 | 3680 | 3680 | 3680 | 3680 | 0 |
| 490 | 20231017 | 102700 | 1580273805 | 3680 | 3660 | 3680 | 3655 | 6163 |
| 491 | 20231017 | 102600 | 1557650360 | 3665 | 3680 | 3680 | 3660 | 10467 |
| 492 | 20231017 | 102500 | 1519243410 | 3680 | 3675 | 3685 | 3675 | 2181 |
| 493 | 20231017 | 102400 | 1511217260 | 3680 | 3680 | 3685 | 3680 | 2150 |
| 494 | 20231017 | 102300 | 1503305255 | 3680 | 3680 | 3680 | 3680 | 323 |
| 495 | 20231017 | 102200 | 1502116615 | 3685 | 3685 | 3685 | 3685 | 1 |
| 496 | 20231017 | 102100 | 1502112930 | 3675 | 3675 | 3675 | 3675 | 0 |
| 497 | 20231017 | 102000 | 1502112930 | 3675 | 3680 | 3680 | 3675 | 580 |
| 498 | 20231017 | 101900 | 1499981085 | 3680 | 3680 | 3680 | 3680 | 778 |
| 499 | 20231017 | 101800 | 1497118045 | 3680 | 3680 | 3680 | 3680 | 232 |
| 500 | 20231017 | 101700 | 1496264285 | 3670 | 3680 | 3680 | 3670 | 1107 |
| 501 | 20231017 | 101600 | 1492198690 | 3685 | 3695 | 3695 | 3685 | 8868 |
| 502 | 20231017 | 101500 | 1459495435 | 3700 | 3700 | 3700 | 3700 | 101 |
| 503 | 20231017 | 101400 | 1459121735 | 3700 | 3715 | 3715 | 3700 | 1908 |
| 504 | 20231017 | 101300 | 1452059135 | 3700 | 3710 | 3710 | 3700 | 1848 |
| 505 | 20231017 | 101200 | 1445213670 | 3710 | 3710 | 3710 | 3710 | 200 |
| 506 | 20231017 | 101100 | 1444471670 | 3710 | 3710 | 3710 | 3710 | 0 |
| 507 | 20231017 | 101000 | 1444471670 | 3710 | 3715 | 3720 | 3710 | 1309 |
| 508 | 20231017 | 100900 | 1439611405 | 3720 | 3725 | 3725 | 3720 | 1825 |
| 509 | 20231017 | 100800 | 1432820645 | 3725 | 3725 | 3730 | 3720 | 2558 |
| 510 | 20231017 | 100700 | 1423293845 | 3735 | 3725 | 3735 | 3725 | 112 |
| 511 | 20231017 | 100600 | 1422875635 | 3725 | 3725 | 3725 | 3725 | 98 |
| 512 | 20231017 | 100500 | 1422510585 | 3720 | 3735 | 3735 | 3720 | 3183 |
| 513 | 20231017 | 100400 | 1410643640 | 3745 | 3745 | 3750 | 3720 | 1099 |
| 514 | 20231017 | 100300 | 1406545585 | 3745 | 3730 | 3750 | 3725 | 17995 |
| 515 | 20231017 | 100200 | 1339172880 | 3720 | 3720 | 3725 | 3720 | 991 |
| 516 | 20231017 | 100100 | 1335484400 | 3720 | 3725 | 3725 | 3715 | 1977 |
| 517 | 20231017 | 100000 | 1328123280 | 3705 | 3710 | 3720 | 3705 | 6911 |
| 518 | 20231017 | 095900 | 1302446090 | 3705 | 3690 | 3705 | 3690 | 2813 |
| 519 | 20231017 | 095800 | 1292038380 | 3685 | 3700 | 3700 | 3685 | 1983 |
| 520 | 20231017 | 095700 | 1284716285 | 3700 | 3700 | 3710 | 3695 | 275 |
| 521 | 20231017 | 095600 | 1283698690 | 3710 | 3700 | 3710 | 3700 | 1202 |
| 522 | 20231017 | 095500 | 1279245475 | 3695 | 3705 | 3705 | 3690 | 1408 |
| 523 | 20231017 | 095400 | 1274044455 | 3695 | 3695 | 3705 | 3695 | 1999 |
| 524 | 20231017 | 095300 | 1266658130 | 3700 | 3710 | 3710 | 3700 | 2290 |
| 525 | 20231017 | 095200 | 1258176990 | 3715 | 3720 | 3720 | 3715 | 32 |
| 526 | 20231017 | 095100 | 1258057965 | 3720 | 3700 | 3720 | 3700 | 5294 |
| 527 | 20231017 | 095000 | 1238428155 | 3700 | 3690 | 3700 | 3690 | 1273 |
| 528 | 20231017 | 094900 | 1233725380 | 3690 | 3685 | 3690 | 3685 | 1633 |
| 529 | 20231017 | 094800 | 1227706075 | 3685 | 3690 | 3700 | 3685 | 717 |
| 530 | 20231017 | 094700 | 1225063060 | 3690 | 3690 | 3700 | 3690 | 2294 |
| 531 | 20231017 | 094600 | 1216598190 | 3690 | 3690 | 3710 | 3690 | 2137 |
| 532 | 20231017 | 094500 | 1208708280 | 3690 | 3700 | 3700 | 3690 | 744 |
| 533 | 20231017 | 094400 | 1205962860 | 3700 | 3690 | 3700 | 3690 | 1531 |
| 534 | 20231017 | 094300 | 1200310690 | 3690 | 3690 | 3690 | 3685 | 10134 |
| 535 | 20231017 | 094200 | 1162926355 | 3710 | 3710 | 3710 | 3690 | 1955 |
| 536 | 20231017 | 094100 | 1155712105 | 3710 | 3710 | 3710 | 3695 | 2895 |
| 537 | 20231017 | 094000 | 1145006030 | 3710 | 3705 | 3710 | 3700 | 884 |
| 538 | 20231017 | 093900 | 1141729805 | 3705 | 3705 | 3710 | 3705 | 322 |
| 539 | 20231017 | 093800 | 1140536780 | 3710 | 3710 | 3715 | 3710 | 1412 |
| 540 | 20231017 | 093700 | 1135293225 | 3710 | 3710 | 3715 | 3700 | 1609 |
| 541 | 20231017 | 093600 | 1129336060 | 3700 | 3710 | 3710 | 3700 | 1487 |
| 542 | 20231017 | 093500 | 1123834120 | 3700 | 3695 | 3700 | 3685 | 8248 |
| 543 | 20231017 | 093400 | 1093344715 | 3695 | 3690 | 3700 | 3685 | 1441 |
| 544 | 20231017 | 093300 | 1088024060 | 3690 | 3700 | 3700 | 3690 | 595 |
| 545 | 20231017 | 093200 | 1085827145 | 3700 | 3705 | 3720 | 3695 | 833 |
| 546 | 20231017 | 093100 | 1082741905 | 3720 | 3720 | 3720 | 3700 | 9292 |
| 547 | 20231017 | 093000 | 1048175785 | 3720 | 3730 | 3730 | 3700 | 7396 |
| 548 | 20231017 | 092900 | 1020647660 | 3730 | 3705 | 3730 | 3705 | 9731 |
| 549 | 20231017 | 092800 | 984430550 | 3700 | 3675 | 3705 | 3675 | 4053 |
| 550 | 20231017 | 092700 | 969464555 | 3675 | 3675 | 3690 | 3675 | 211 |
| 551 | 20231017 | 092600 | 968686130 | 3695 | 3695 | 3700 | 3695 | 2154 |
| 552 | 20231017 | 092500 | 960726600 | 3675 | 3695 | 3695 | 3675 | 132 |
| 553 | 20231017 | 092400 | 960241080 | 3670 | 3680 | 3700 | 3665 | 34912 |
| 554 | 20231017 | 092300 | 832049445 | 3680 | 3680 | 3690 | 3680 | 1930 |
| 555 | 20231017 | 092200 | 824938340 | 3680 | 3670 | 3685 | 3670 | 687 |
| 556 | 20231017 | 092100 | 822406915 | 3675 | 3685 | 3685 | 3675 | 2101 |
| 557 | 20231017 | 092000 | 814685340 | 3685 | 3675 | 3685 | 3670 | 5746 |
| 558 | 20231017 | 091900 | 793577060 | 3675 | 3680 | 3685 | 3670 | 2904 |
| 559 | 20231017 | 091800 | 782906740 | 3685 | 3675 | 3685 | 3670 | 255 |
| 560 | 20231017 | 091700 | 781970090 | 3670 | 3700 | 3700 | 3665 | 7036 |
| 561 | 20231017 | 091600 | 756077235 | 3685 | 3720 | 3725 | 3685 | 6589 |
| 562 | 20231017 | 091500 | 731716075 | 3725 | 3710 | 3735 | 3695 | 9106 |
| 563 | 20231017 | 091400 | 697874285 | 3735 | 3700 | 3735 | 3700 | 26696 |
| 564 | 20231017 | 091300 | 598772265 | 3700 | 3695 | 3705 | 3675 | 3314 |
| 565 | 20231017 | 091200 | 586531550 | 3695 | 3695 | 3695 | 3675 | 4944 |
| 566 | 20231017 | 091100 | 568321210 | 3695 | 3695 | 3695 | 3690 | 873 |
| 567 | 20231017 | 091000 | 565096395 | 3690 | 3705 | 3705 | 3690 | 4481 |
| 568 | 20231017 | 090900 | 548558355 | 3710 | 3715 | 3715 | 3695 | 18610 |
| 569 | 20231017 | 090800 | 479635060 | 3705 | 3700 | 3730 | 3700 | 12018 |
| 570 | 20231017 | 090700 | 435032390 | 3705 | 3695 | 3710 | 3690 | 6384 |
| 571 | 20231017 | 090600 | 411410715 | 3695 | 3670 | 3700 | 3670 | 1956 |
| 572 | 20231017 | 090500 | 404211040 | 3665 | 3655 | 3675 | 3645 | 11462 |
| 573 | 20231017 | 090400 | 362318580 | 3655 | 3685 | 3700 | 3655 | 11367 |
| 574 | 20231017 | 090300 | 320547835 | 3700 | 3710 | 3710 | 3690 | 4203 |
| 575 | 20231017 | 090200 | 305021545 | 3710 | 3720 | 3750 | 3690 | 27749 |
| 576 | 20231017 | 090100 | 201569690 | 3740 | 3665 | 3750 | 3665 | 26745 |
| 577 | 20231017 | 090000 | 101887175 | 3665 | 3640 | 3675 | 3640 | 27878 |