29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 185000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 20158 |
| 3 | 20231019 | 184900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20231019 | 184800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20231019 | 184700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20231019 | 184600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20231019 | 184500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20231019 | 184400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20231019 | 184300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20231019 | 184200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20231019 | 184100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20231019 | 184000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20231019 | 183900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20231019 | 183800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20231019 | 183700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20231019 | 183600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20231019 | 183500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20231019 | 183400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20231019 | 183300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20231019 | 183200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20231019 | 183100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20231019 | 183000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20231019 | 182900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20231019 | 182800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20231019 | 182700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20231019 | 182600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20231019 | 182500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20231019 | 182400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20231019 | 182300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20231019 | 182200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20231019 | 182100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20231019 | 182000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 20158 |
| 33 | 20231019 | 181900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20231019 | 181800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20231019 | 181700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20231019 | 181600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20231019 | 181500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20231019 | 181400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20231019 | 181300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20231019 | 181200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20231019 | 181100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20231019 | 181000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20231019 | 180900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20231019 | 180800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20231019 | 180700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20231019 | 180600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20231019 | 180500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20231019 | 180400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20231019 | 180300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20231019 | 180200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20231019 | 180100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20231019 | 180000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20231019 | 175900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20231019 | 175800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20231019 | 175700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20231019 | 175600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20231019 | 175500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20231019 | 175400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20231019 | 175300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20231019 | 175200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20231019 | 175100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20231019 | 175000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 20158 |
| 63 | 20231019 | 174900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20231019 | 174800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20231019 | 174700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20231019 | 174600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20231019 | 174500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20231019 | 174400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20231019 | 174300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20231019 | 174200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20231019 | 174100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20231019 | 174000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20231019 | 173900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20231019 | 173800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20231019 | 173700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20231019 | 173600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20231019 | 173500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20231019 | 173400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20231019 | 173300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20231019 | 173200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20231019 | 173100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20231019 | 173000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20231019 | 172900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20231019 | 172800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20231019 | 172700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20231019 | 172600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20231019 | 172500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20231019 | 172400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20231019 | 172300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20231019 | 172200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20231019 | 172100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20231019 | 172000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 20158 |
| 93 | 20231019 | 171900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20231019 | 171800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20231019 | 171700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20231019 | 171600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20231019 | 171500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20231019 | 171400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20231019 | 171300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20231019 | 171200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20231019 | 171100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20231019 | 171000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20231019 | 170900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20231019 | 170800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20231019 | 170700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20231019 | 170600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20231019 | 170500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20231019 | 170400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20231019 | 170300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20231019 | 170200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20231019 | 170100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20231019 | 170000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20231019 | 165900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20231019 | 165800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20231019 | 165700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20231019 | 165600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20231019 | 165500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20231019 | 165400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20231019 | 165300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20231019 | 165200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20231019 | 165100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20231019 | 165000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 20158 |
| 123 | 20231019 | 164900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20231019 | 164800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20231019 | 164700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20231019 | 164600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20231019 | 164500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20231019 | 164400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20231019 | 164300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20231019 | 164200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20231019 | 164100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20231019 | 164000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20231019 | 163900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20231019 | 163800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20231019 | 163700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20231019 | 163600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20231019 | 163500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20231019 | 163400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20231019 | 163300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20231019 | 163200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20231019 | 163100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20231019 | 163000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20231019 | 162900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20231019 | 162800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20231019 | 162700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20231019 | 162600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20231019 | 162500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20231019 | 162400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20231019 | 162300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20231019 | 162200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20231019 | 162100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20231019 | 162000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 20158 |
| 153 | 20231019 | 161900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20231019 | 161800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20231019 | 161700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20231019 | 161600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20231019 | 161500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20231019 | 161400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20231019 | 161300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20231019 | 161200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20231019 | 161100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20231019 | 161000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20231019 | 160900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20231019 | 160800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20231019 | 160700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20231019 | 160600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20231019 | 160500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20231019 | 160400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20231019 | 160300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20231019 | 160200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20231019 | 160100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20231019 | 160000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20231019 | 155900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20231019 | 155800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20231019 | 155700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20231019 | 155600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20231019 | 155500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20231019 | 155400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20231019 | 155300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20231019 | 155200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20231019 | 155100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20231019 | 155000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 20158 |
| 183 | 20231019 | 154900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20231019 | 154800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 185 | 20231019 | 154700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 186 | 20231019 | 154600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 187 | 20231019 | 154500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 188 | 20231019 | 154400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 189 | 20231019 | 154300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 190 | 20231019 | 154200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 191 | 20231019 | 154100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 192 | 20231019 | 154000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 193 | 20231019 | 153900 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 194 | 20231019 | 153800 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 195 | 20231019 | 153700 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 196 | 20231019 | 153600 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 197 | 20231019 | 153500 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 198 | 20231019 | 153400 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 199 | 20231019 | 153300 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 200 | 20231019 | 153200 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 201 | 20231019 | 153100 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 202 | 20231019 | 153000 | 2851905115 | 3695 | 3695 | 3695 | 3695 | 20158 |
| 203 | 20231019 | 152900 | 2777421305 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20231019 | 152800 | 2777421305 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20231019 | 152700 | 2777421305 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20231019 | 152600 | 2777421305 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20231019 | 152500 | 2777421305 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20231019 | 152400 | 2777421305 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20231019 | 152300 | 2777421305 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20231019 | 152200 | 2777421305 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20231019 | 152100 | 2777421305 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20231019 | 152000 | 2777421305 | 3705 | 3705 | 3705 | 3705 | 0 |
| 213 | 20231019 | 151900 | 2777421305 | 3705 | 3705 | 3705 | 3700 | 2335 |
| 214 | 20231019 | 151800 | 2768780680 | 3695 | 3695 | 3705 | 3695 | 427 |
| 215 | 20231019 | 151700 | 2767201075 | 3695 | 3695 | 3700 | 3690 | 715 |
| 216 | 20231019 | 151600 | 2764561095 | 3695 | 3695 | 3700 | 3695 | 2188 |
| 217 | 20231019 | 151500 | 2756476365 | 3710 | 3690 | 3710 | 3690 | 2520 |
| 218 | 20231019 | 151400 | 2747177310 | 3710 | 3700 | 3715 | 3690 | 3469 |
| 219 | 20231019 | 151300 | 2734368490 | 3700 | 3715 | 3715 | 3700 | 785 |
| 220 | 20231019 | 151200 | 2731462315 | 3715 | 3705 | 3715 | 3705 | 5 |
| 221 | 20231019 | 151100 | 2731443780 | 3720 | 3715 | 3720 | 3715 | 1612 |
| 222 | 20231019 | 151000 | 2725447240 | 3720 | 3710 | 3720 | 3695 | 1926 |
| 223 | 20231019 | 150900 | 2718313770 | 3725 | 3720 | 3730 | 3700 | 812 |
| 224 | 20231019 | 150800 | 2715299115 | 3705 | 3720 | 3725 | 3705 | 1800 |
| 225 | 20231019 | 150700 | 2708613115 | 3725 | 3705 | 3725 | 3705 | 219 |
| 226 | 20231019 | 150600 | 2707798940 | 3705 | 3730 | 3730 | 3700 | 509 |
| 227 | 20231019 | 150500 | 2705913070 | 3725 | 3735 | 3735 | 3700 | 987 |
| 228 | 20231019 | 150400 | 2702246755 | 3735 | 3715 | 3735 | 3715 | 1012 |
| 229 | 20231019 | 150300 | 2698487075 | 3715 | 3715 | 3715 | 3715 | 0 |
| 230 | 20231019 | 150200 | 2698487075 | 3715 | 3705 | 3715 | 3690 | 809 |
| 231 | 20231019 | 150100 | 2695493890 | 3715 | 3715 | 3715 | 3695 | 474 |
| 232 | 20231019 | 150000 | 2693740370 | 3710 | 3735 | 3740 | 3710 | 770 |
| 233 | 20231019 | 145900 | 2690868520 | 3740 | 3710 | 3740 | 3710 | 2686 |
| 234 | 20231019 | 145800 | 2680859160 | 3705 | 3700 | 3705 | 3695 | 2409 |
| 235 | 20231019 | 145700 | 2671938185 | 3695 | 3695 | 3695 | 3695 | 1000 |
| 236 | 20231019 | 145600 | 2668243185 | 3695 | 3690 | 3695 | 3685 | 938 |
| 237 | 20231019 | 145500 | 2664782450 | 3700 | 3695 | 3700 | 3690 | 1389 |
| 238 | 20231019 | 145400 | 2659656225 | 3700 | 3695 | 3700 | 3695 | 890 |
| 239 | 20231019 | 145300 | 2656367665 | 3700 | 3700 | 3700 | 3695 | 518 |
| 240 | 20231019 | 145200 | 2654453565 | 3700 | 3700 | 3700 | 3695 | 1180 |
| 241 | 20231019 | 145100 | 2650090010 | 3700 | 3695 | 3705 | 3685 | 5207 |
| 242 | 20231019 | 145000 | 2630872030 | 3695 | 3700 | 3700 | 3695 | 821 |
| 243 | 20231019 | 144900 | 2627838360 | 3700 | 3700 | 3705 | 3695 | 1013 |
| 244 | 20231019 | 144800 | 2624090630 | 3710 | 3700 | 3725 | 3680 | 10718 |
| 245 | 20231019 | 144700 | 2584514575 | 3725 | 3705 | 3725 | 3705 | 10001 |
| 246 | 20231019 | 144600 | 2547460850 | 3730 | 3730 | 3730 | 3700 | 7987 |
| 247 | 20231019 | 144500 | 2517803865 | 3720 | 3735 | 3735 | 3720 | 851 |
| 248 | 20231019 | 144400 | 2514633290 | 3745 | 3730 | 3745 | 3730 | 13 |
| 249 | 20231019 | 144300 | 2514584785 | 3745 | 3750 | 3750 | 3730 | 102 |
| 250 | 20231019 | 144200 | 2514204290 | 3730 | 3740 | 3750 | 3730 | 847 |
| 251 | 20231019 | 144100 | 2511041800 | 3750 | 3740 | 3750 | 3740 | 582 |
| 252 | 20231019 | 144000 | 2508864910 | 3745 | 3745 | 3750 | 3740 | 6 |
| 253 | 20231019 | 143900 | 2508842440 | 3745 | 3755 | 3755 | 3730 | 10076 |
| 254 | 20231019 | 143800 | 2471109035 | 3760 | 3760 | 3760 | 3760 | 1 |
| 255 | 20231019 | 143700 | 2471105275 | 3755 | 3755 | 3760 | 3755 | 838 |
| 256 | 20231019 | 143600 | 2467958580 | 3760 | 3755 | 3760 | 3755 | 433 |
| 257 | 20231019 | 143500 | 2466332160 | 3760 | 3760 | 3760 | 3760 | 100 |
| 258 | 20231019 | 143400 | 2465956160 | 3760 | 3755 | 3760 | 3755 | 1337 |
| 259 | 20231019 | 143300 | 2460935710 | 3760 | 3760 | 3760 | 3755 | 1354 |
| 260 | 20231019 | 143200 | 2455850670 | 3760 | 3765 | 3770 | 3760 | 4293 |
| 261 | 20231019 | 143100 | 2439708925 | 3760 | 3775 | 3775 | 3760 | 1653 |
| 262 | 20231019 | 143000 | 2433482775 | 3770 | 3770 | 3770 | 3770 | 2511 |
| 263 | 20231019 | 142900 | 2424016305 | 3780 | 3775 | 3780 | 3775 | 605 |
| 264 | 20231019 | 142800 | 2421732425 | 3780 | 3780 | 3780 | 3775 | 374 |
| 265 | 20231019 | 142700 | 2420319555 | 3775 | 3775 | 3780 | 3775 | 1233 |
| 266 | 20231019 | 142600 | 2415663455 | 3785 | 3780 | 3785 | 3780 | 3502 |
| 267 | 20231019 | 142500 | 2402413385 | 3780 | 3770 | 3780 | 3770 | 1501 |
| 268 | 20231019 | 142400 | 2396744605 | 3765 | 3765 | 3765 | 3765 | 939 |
| 269 | 20231019 | 142300 | 2393209270 | 3765 | 3765 | 3765 | 3760 | 109 |
| 270 | 20231019 | 142200 | 2392799325 | 3770 | 3765 | 3770 | 3765 | 101 |
| 271 | 20231019 | 142100 | 2392419055 | 3775 | 3775 | 3775 | 3775 | 133 |
| 272 | 20231019 | 142000 | 2391916980 | 3775 | 3780 | 3780 | 3760 | 83 |
| 273 | 20231019 | 141900 | 2391604765 | 3780 | 3780 | 3780 | 3780 | 477 |
| 274 | 20231019 | 141800 | 2389801705 | 3780 | 3770 | 3780 | 3770 | 1868 |
| 275 | 20231019 | 141700 | 2382749520 | 3770 | 3765 | 3770 | 3765 | 237 |
| 276 | 20231019 | 141600 | 2381857060 | 3765 | 3750 | 3765 | 3740 | 3198 |
| 277 | 20231019 | 141500 | 2369831255 | 3765 | 3750 | 3765 | 3750 | 12 |
| 278 | 20231019 | 141400 | 2369786105 | 3765 | 3765 | 3765 | 3745 | 207 |
| 279 | 20231019 | 141300 | 2369007110 | 3765 | 3765 | 3765 | 3765 | 621 |
| 280 | 20231019 | 141200 | 2366669045 | 3765 | 3760 | 3765 | 3755 | 595 |
| 281 | 20231019 | 141100 | 2364429575 | 3760 | 3755 | 3760 | 3755 | 3101 |
| 282 | 20231019 | 141000 | 2352775320 | 3740 | 3745 | 3745 | 3740 | 280 |
| 283 | 20231019 | 140900 | 2351727370 | 3740 | 3745 | 3745 | 3740 | 1353 |
| 284 | 20231019 | 140800 | 2346666095 | 3745 | 3755 | 3755 | 3745 | 173 |
| 285 | 20231019 | 140700 | 2346018105 | 3755 | 3750 | 3765 | 3750 | 1234 |
| 286 | 20231019 | 140600 | 2341390080 | 3755 | 3770 | 3770 | 3755 | 6399 |
| 287 | 20231019 | 140500 | 2317332600 | 3770 | 3760 | 3770 | 3760 | 469 |
| 288 | 20231019 | 140400 | 2315568750 | 3760 | 3755 | 3760 | 3755 | 115 |
| 289 | 20231019 | 140300 | 2315136355 | 3755 | 3750 | 3755 | 3750 | 473 |
| 290 | 20231019 | 140200 | 2313360875 | 3750 | 3750 | 3750 | 3750 | 10 |
| 291 | 20231019 | 140100 | 2313323375 | 3750 | 3755 | 3755 | 3750 | 310 |
| 292 | 20231019 | 140000 | 2312160215 | 3755 | 3745 | 3755 | 3740 | 650 |
| 293 | 20231019 | 135900 | 2309723750 | 3750 | 3745 | 3750 | 3745 | 169 |
| 294 | 20231019 | 135800 | 2309090095 | 3745 | 3745 | 3750 | 3745 | 372 |
| 295 | 20231019 | 135700 | 2307696950 | 3745 | 3750 | 3750 | 3745 | 362 |
| 296 | 20231019 | 135600 | 2306341220 | 3755 | 3750 | 3755 | 3750 | 31 |
| 297 | 20231019 | 135500 | 2306224965 | 3755 | 3760 | 3760 | 3755 | 264 |
| 298 | 20231019 | 135400 | 2305233405 | 3770 | 3770 | 3770 | 3770 | 0 |
| 299 | 20231019 | 135300 | 2305233405 | 3770 | 3755 | 3770 | 3755 | 155 |
| 300 | 20231019 | 135200 | 2304650890 | 3755 | 3750 | 3765 | 3750 | 630 |
| 301 | 20231019 | 135100 | 2302284745 | 3750 | 3750 | 3765 | 3745 | 2204 |
| 302 | 20231019 | 135000 | 2294011885 | 3770 | 3770 | 3775 | 3770 | 54 |
| 303 | 20231019 | 134900 | 2293808215 | 3745 | 3770 | 3790 | 3745 | 2070 |
| 304 | 20231019 | 134800 | 2285970565 | 3770 | 3760 | 3790 | 3740 | 1458 |
| 305 | 20231019 | 134700 | 2280482275 | 3760 | 3735 | 3765 | 3735 | 2268 |
| 306 | 20231019 | 134600 | 2271983100 | 3740 | 3730 | 3740 | 3730 | 51 |
| 307 | 20231019 | 134500 | 2271792860 | 3725 | 3725 | 3725 | 3725 | 50 |
| 308 | 20231019 | 134400 | 2271606610 | 3740 | 3740 | 3740 | 3740 | 0 |
| 309 | 20231019 | 134300 | 2271606610 | 3740 | 3740 | 3740 | 3740 | 51 |
| 310 | 20231019 | 134200 | 2271415870 | 3725 | 3730 | 3730 | 3720 | 78 |
| 311 | 20231019 | 134100 | 2271125185 | 3720 | 3720 | 3735 | 3720 | 2385 |
| 312 | 20231019 | 134000 | 2262224445 | 3710 | 3710 | 3710 | 3710 | 0 |
| 313 | 20231019 | 133900 | 2262224445 | 3710 | 3710 | 3710 | 3710 | 50 |
| 314 | 20231019 | 133800 | 2262038945 | 3710 | 3710 | 3710 | 3710 | 855 |
| 315 | 20231019 | 133700 | 2258866895 | 3710 | 3715 | 3715 | 3710 | 40 |
| 316 | 20231019 | 133600 | 2258718445 | 3710 | 3715 | 3715 | 3710 | 60 |
| 317 | 20231019 | 133500 | 2258495795 | 3720 | 3720 | 3720 | 3720 | 300 |
| 318 | 20231019 | 133400 | 2257379795 | 3720 | 3715 | 3720 | 3710 | 1154 |
| 319 | 20231019 | 133300 | 2253089995 | 3710 | 3710 | 3710 | 3710 | 0 |
| 320 | 20231019 | 133200 | 2253089995 | 3710 | 3710 | 3715 | 3710 | 102 |
| 321 | 20231019 | 133100 | 2252711570 | 3705 | 3715 | 3715 | 3705 | 3889 |
| 322 | 20231019 | 133000 | 2238302725 | 3705 | 3705 | 3705 | 3705 | 817 |
| 323 | 20231019 | 132900 | 2235275740 | 3715 | 3710 | 3715 | 3710 | 600 |
| 324 | 20231019 | 132800 | 2233046785 | 3715 | 3715 | 3715 | 3715 | 0 |
| 325 | 20231019 | 132700 | 2233046785 | 3715 | 3715 | 3715 | 3700 | 392 |
| 326 | 20231019 | 132600 | 2231596320 | 3700 | 3710 | 3715 | 3700 | 1455 |
| 327 | 20231019 | 132500 | 2226211630 | 3720 | 3720 | 3720 | 3720 | 0 |
| 328 | 20231019 | 132400 | 2226211630 | 3720 | 3720 | 3720 | 3720 | 1 |
| 329 | 20231019 | 132300 | 2226207910 | 3720 | 3720 | 3720 | 3720 | 2 |
| 330 | 20231019 | 132200 | 2226200470 | 3710 | 3710 | 3710 | 3710 | 720 |
| 331 | 20231019 | 132100 | 2223529270 | 3710 | 3720 | 3720 | 3710 | 286 |
| 332 | 20231019 | 132000 | 2222465810 | 3720 | 3700 | 3720 | 3700 | 325 |
| 333 | 20231019 | 131900 | 2221261790 | 3720 | 3720 | 3725 | 3720 | 9307 |
| 334 | 20231019 | 131800 | 2186599825 | 3700 | 3715 | 3725 | 3700 | 2100 |
| 335 | 20231019 | 131700 | 2178791540 | 3715 | 3715 | 3715 | 3715 | 913 |
| 336 | 20231019 | 131600 | 2175399745 | 3715 | 3715 | 3715 | 3715 | 0 |
| 337 | 20231019 | 131500 | 2175399745 | 3715 | 3715 | 3715 | 3715 | 0 |
| 338 | 20231019 | 131400 | 2175399745 | 3715 | 3700 | 3715 | 3700 | 1818 |
| 339 | 20231019 | 131300 | 2168673060 | 3700 | 3700 | 3700 | 3700 | 2508 |
| 340 | 20231019 | 131200 | 2159393460 | 3705 | 3710 | 3710 | 3705 | 1619 |
| 341 | 20231019 | 131100 | 2153388015 | 3710 | 3710 | 3715 | 3710 | 2063 |
| 342 | 20231019 | 131000 | 2145733785 | 3710 | 3710 | 3710 | 3710 | 0 |
| 343 | 20231019 | 130900 | 2145733785 | 3710 | 3705 | 3710 | 3705 | 510 |
| 344 | 20231019 | 130800 | 2143843185 | 3705 | 3695 | 3710 | 3695 | 4757 |
| 345 | 20231019 | 130700 | 2126241450 | 3695 | 3695 | 3695 | 3695 | 5 |
| 346 | 20231019 | 130600 | 2126222975 | 3695 | 3695 | 3695 | 3695 | 0 |
| 347 | 20231019 | 130500 | 2126222975 | 3695 | 3700 | 3700 | 3695 | 639 |
| 348 | 20231019 | 130400 | 2123861845 | 3695 | 3700 | 3700 | 3695 | 802 |
| 349 | 20231019 | 130300 | 2120898445 | 3700 | 3700 | 3700 | 3700 | 4 |
| 350 | 20231019 | 130200 | 2120883645 | 3705 | 3705 | 3705 | 3705 | 187 |
| 351 | 20231019 | 130100 | 2120190810 | 3700 | 3700 | 3700 | 3700 | 201 |
| 352 | 20231019 | 130000 | 2119447110 | 3705 | 3700 | 3705 | 3700 | 55 |
| 353 | 20231019 | 125900 | 2119243600 | 3705 | 3700 | 3705 | 3690 | 262 |
| 354 | 20231019 | 125800 | 2118276110 | 3695 | 3700 | 3705 | 3695 | 4757 |
| 355 | 20231019 | 125700 | 2100698485 | 3695 | 3695 | 3695 | 3695 | 0 |
| 356 | 20231019 | 125600 | 2100698485 | 3695 | 3695 | 3695 | 3695 | 0 |
| 357 | 20231019 | 125500 | 2100698485 | 3695 | 3705 | 3705 | 3695 | 511 |
| 358 | 20231019 | 125400 | 2098810240 | 3705 | 3705 | 3705 | 3705 | 0 |
| 359 | 20231019 | 125300 | 2098810240 | 3705 | 3705 | 3705 | 3705 | 0 |
| 360 | 20231019 | 125200 | 2098810240 | 3705 | 3700 | 3705 | 3695 | 2291 |
| 361 | 20231019 | 125100 | 2090329300 | 3705 | 3705 | 3705 | 3705 | 6 |
| 362 | 20231019 | 125000 | 2090307070 | 3705 | 3705 | 3705 | 3705 | 3 |
| 363 | 20231019 | 124900 | 2090295955 | 3710 | 3710 | 3710 | 3710 | 27 |
| 364 | 20231019 | 124800 | 2090195785 | 3710 | 3710 | 3710 | 3710 | 0 |
| 365 | 20231019 | 124700 | 2090195785 | 3710 | 3700 | 3710 | 3700 | 202 |
| 366 | 20231019 | 124600 | 2089447625 | 3695 | 3695 | 3695 | 3695 | 0 |
| 367 | 20231019 | 124500 | 2089447625 | 3695 | 3705 | 3705 | 3695 | 510 |
| 368 | 20231019 | 124400 | 2087563075 | 3705 | 3700 | 3705 | 3700 | 1064 |
| 369 | 20231019 | 124300 | 2083626225 | 3700 | 3690 | 3700 | 3690 | 301 |
| 370 | 20231019 | 124200 | 2082515505 | 3700 | 3690 | 3700 | 3690 | 424 |
| 371 | 20231019 | 124100 | 2080950935 | 3700 | 3695 | 3700 | 3695 | 1032 |
| 372 | 20231019 | 124000 | 2077136190 | 3690 | 3680 | 3690 | 3680 | 1064 |
| 373 | 20231019 | 123900 | 2073210310 | 3690 | 3690 | 3690 | 3690 | 500 |
| 374 | 20231019 | 123800 | 2071365310 | 3690 | 3680 | 3690 | 3680 | 100 |
| 375 | 20231019 | 123700 | 2070996810 | 3680 | 3685 | 3685 | 3680 | 3403 |
| 376 | 20231019 | 123600 | 2058467920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 377 | 20231019 | 123500 | 2058467920 | 3685 | 3685 | 3685 | 3685 | 19 |
| 378 | 20231019 | 123400 | 2058397905 | 3685 | 3685 | 3685 | 3685 | 0 |
| 379 | 20231019 | 123300 | 2058397905 | 3685 | 3685 | 3685 | 3685 | 0 |
| 380 | 20231019 | 123200 | 2058397905 | 3685 | 3690 | 3690 | 3680 | 1017 |
| 381 | 20231019 | 123100 | 2054651890 | 3685 | 3690 | 3690 | 3685 | 11147 |
| 382 | 20231019 | 123000 | 2013573785 | 3700 | 3690 | 3700 | 3690 | 299 |
| 383 | 20231019 | 122900 | 2012470465 | 3690 | 3690 | 3690 | 3690 | 161 |
| 384 | 20231019 | 122800 | 2011876375 | 3700 | 3685 | 3700 | 3685 | 685 |
| 385 | 20231019 | 122700 | 2009348945 | 3685 | 3680 | 3685 | 3680 | 1540 |
| 386 | 20231019 | 122600 | 2003679685 | 3680 | 3680 | 3680 | 3680 | 502 |
| 387 | 20231019 | 122500 | 2001832325 | 3680 | 3680 | 3680 | 3675 | 1259 |
| 388 | 20231019 | 122400 | 1997199325 | 3675 | 3675 | 3680 | 3675 | 1291 |
| 389 | 20231019 | 122300 | 1992454895 | 3680 | 3680 | 3680 | 3680 | 110 |
| 390 | 20231019 | 122200 | 1992050095 | 3680 | 3680 | 3680 | 3680 | 4388 |
| 391 | 20231019 | 122100 | 1975902255 | 3685 | 3685 | 3685 | 3680 | 2676 |
| 392 | 20231019 | 122000 | 1966042795 | 3685 | 3685 | 3685 | 3685 | 315 |
| 393 | 20231019 | 121900 | 1964882020 | 3685 | 3690 | 3690 | 3685 | 28 |
| 394 | 20231019 | 121800 | 1964778760 | 3685 | 3690 | 3690 | 3685 | 1827 |
| 395 | 20231019 | 121700 | 1958044520 | 3690 | 3700 | 3700 | 3690 | 4186 |
| 396 | 20231019 | 121600 | 1942589685 | 3695 | 3695 | 3695 | 3695 | 0 |
| 397 | 20231019 | 121500 | 1942589685 | 3695 | 3695 | 3695 | 3695 | 0 |
| 398 | 20231019 | 121400 | 1942589685 | 3695 | 3695 | 3695 | 3695 | 0 |
| 399 | 20231019 | 121300 | 1942589685 | 3695 | 3695 | 3695 | 3695 | 0 |
| 400 | 20231019 | 121200 | 1942589685 | 3695 | 3710 | 3710 | 3695 | 779 |
| 401 | 20231019 | 121100 | 1939707095 | 3710 | 3695 | 3710 | 3695 | 2030 |
| 402 | 20231019 | 121000 | 1932195500 | 3700 | 3690 | 3700 | 3690 | 960 |
| 403 | 20231019 | 120900 | 1928649600 | 3690 | 3695 | 3695 | 3690 | 477 |
| 404 | 20231019 | 120800 | 1926889085 | 3695 | 3690 | 3695 | 3690 | 614 |
| 405 | 20231019 | 120700 | 1924623155 | 3700 | 3690 | 3700 | 3690 | 370 |
| 406 | 20231019 | 120600 | 1923257810 | 3690 | 3690 | 3690 | 3690 | 185 |
| 407 | 20231019 | 120500 | 1922575160 | 3690 | 3695 | 3695 | 3690 | 1793 |
| 408 | 20231019 | 120400 | 1915956290 | 3700 | 3705 | 3705 | 3700 | 538 |
| 409 | 20231019 | 120300 | 1913965190 | 3705 | 3705 | 3705 | 3700 | 2212 |
| 410 | 20231019 | 120200 | 1905780685 | 3705 | 3695 | 3705 | 3695 | 353 |
| 411 | 20231019 | 120100 | 1904475065 | 3695 | 3705 | 3705 | 3695 | 1119 |
| 412 | 20231019 | 120000 | 1900338860 | 3710 | 3710 | 3710 | 3710 | 0 |
| 413 | 20231019 | 115900 | 1900338860 | 3710 | 3695 | 3710 | 3695 | 253 |
| 414 | 20231019 | 115800 | 1899401805 | 3710 | 3705 | 3710 | 3695 | 2723 |
| 415 | 20231019 | 115700 | 1889313300 | 3705 | 3705 | 3705 | 3695 | 3310 |
| 416 | 20231019 | 115600 | 1877074495 | 3705 | 3705 | 3705 | 3700 | 175 |
| 417 | 20231019 | 115500 | 1876426985 | 3700 | 3700 | 3705 | 3695 | 866 |
| 418 | 20231019 | 115400 | 1873225880 | 3700 | 3700 | 3700 | 3700 | 38 |
| 419 | 20231019 | 115300 | 1873085280 | 3695 | 3695 | 3695 | 3695 | 267 |
| 420 | 20231019 | 115200 | 1872098715 | 3690 | 3700 | 3700 | 3690 | 1691 |
| 421 | 20231019 | 115100 | 1865852110 | 3700 | 3705 | 3705 | 3700 | 2002 |
| 422 | 20231019 | 115000 | 1858443960 | 3705 | 3705 | 3705 | 3705 | 139 |
| 423 | 20231019 | 114900 | 1857928965 | 3710 | 3710 | 3710 | 3710 | 320 |
| 424 | 20231019 | 114800 | 1856741765 | 3710 | 3700 | 3710 | 3700 | 502 |
| 425 | 20231019 | 114700 | 1854883345 | 3700 | 3695 | 3700 | 3695 | 1298 |
| 426 | 20231019 | 114600 | 1850081565 | 3700 | 3700 | 3700 | 3700 | 3 |
| 427 | 20231019 | 114500 | 1850070465 | 3700 | 3700 | 3700 | 3700 | 1030 |
| 428 | 20231019 | 114400 | 1846259465 | 3710 | 3710 | 3710 | 3710 | 0 |
| 429 | 20231019 | 114300 | 1846259465 | 3710 | 3710 | 3710 | 3710 | 782 |
| 430 | 20231019 | 114200 | 1843358245 | 3710 | 3710 | 3710 | 3700 | 114 |
| 431 | 20231019 | 114100 | 1842935725 | 3710 | 3690 | 3710 | 3690 | 2409 |
| 432 | 20231019 | 114000 | 1834016425 | 3690 | 3695 | 3700 | 3690 | 2663 |
| 433 | 20231019 | 113900 | 1824183695 | 3695 | 3695 | 3695 | 3695 | 770 |
| 434 | 20231019 | 113800 | 1821338545 | 3695 | 3695 | 3695 | 3695 | 3 |
| 435 | 20231019 | 113700 | 1821327460 | 3690 | 3690 | 3690 | 3690 | 1 |
| 436 | 20231019 | 113600 | 1821323770 | 3705 | 3710 | 3710 | 3705 | 8 |
| 437 | 20231019 | 113500 | 1821294100 | 3705 | 3690 | 3705 | 3690 | 6134 |
| 438 | 20231019 | 113400 | 1798581085 | 3690 | 3690 | 3690 | 3685 | 414 |
| 439 | 20231019 | 113300 | 1797054670 | 3690 | 3690 | 3700 | 3685 | 2728 |
| 440 | 20231019 | 113200 | 1786992920 | 3690 | 3690 | 3690 | 3690 | 1 |
| 441 | 20231019 | 113100 | 1786989230 | 3690 | 3690 | 3690 | 3690 | 3181 |
| 442 | 20231019 | 113000 | 1775251340 | 3690 | 3690 | 3690 | 3690 | 350 |
| 443 | 20231019 | 112900 | 1773959840 | 3690 | 3690 | 3690 | 3685 | 1680 |
| 444 | 20231019 | 112800 | 1767763830 | 3690 | 3690 | 3690 | 3690 | 3072 |
| 445 | 20231019 | 112700 | 1756428150 | 3690 | 3690 | 3690 | 3690 | 2171 |
| 446 | 20231019 | 112600 | 1748417160 | 3700 | 3695 | 3700 | 3690 | 3592 |
| 447 | 20231019 | 112500 | 1735162110 | 3705 | 3690 | 3705 | 3690 | 93 |
| 448 | 20231019 | 112400 | 1734818400 | 3690 | 3690 | 3690 | 3690 | 818 |
| 449 | 20231019 | 112300 | 1731799980 | 3690 | 3685 | 3690 | 3685 | 1877 |
| 450 | 20231019 | 112200 | 1724880735 | 3690 | 3690 | 3695 | 3685 | 4798 |
| 451 | 20231019 | 112100 | 1707183990 | 3690 | 3705 | 3705 | 3690 | 19309 |
| 452 | 20231019 | 112000 | 1635876830 | 3705 | 3710 | 3710 | 3705 | 904 |
| 453 | 20231019 | 111900 | 1632527385 | 3705 | 3720 | 3720 | 3705 | 42 |
| 454 | 20231019 | 111800 | 1632371690 | 3710 | 3710 | 3710 | 3710 | 0 |
| 455 | 20231019 | 111700 | 1632371690 | 3710 | 3710 | 3710 | 3710 | 7 |
| 456 | 20231019 | 111600 | 1632345720 | 3705 | 3715 | 3715 | 3705 | 2405 |
| 457 | 20231019 | 111500 | 1623425945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 458 | 20231019 | 111400 | 1623425945 | 3725 | 3720 | 3725 | 3720 | 260 |
| 459 | 20231019 | 111300 | 1622458615 | 3720 | 3720 | 3720 | 3720 | 1 |
| 460 | 20231019 | 111200 | 1622454895 | 3710 | 3710 | 3710 | 3710 | 522 |
| 461 | 20231019 | 111100 | 1620518275 | 3725 | 3705 | 3725 | 3705 | 4 |
| 462 | 20231019 | 111000 | 1620503415 | 3705 | 3705 | 3710 | 3705 | 564 |
| 463 | 20231019 | 110900 | 1618413765 | 3730 | 3730 | 3730 | 3730 | 0 |
| 464 | 20231019 | 110800 | 1618413765 | 3730 | 3710 | 3730 | 3705 | 541 |
| 465 | 20231019 | 110700 | 1616408455 | 3705 | 3705 | 3730 | 3700 | 1740 |
| 466 | 20231019 | 110600 | 1609960895 | 3710 | 3710 | 3710 | 3710 | 1643 |
| 467 | 20231019 | 110500 | 1603865365 | 3715 | 3720 | 3720 | 3715 | 1400 |
| 468 | 20231019 | 110400 | 1598662865 | 3730 | 3730 | 3730 | 3730 | 2 |
| 469 | 20231019 | 110300 | 1598655405 | 3715 | 3715 | 3715 | 3715 | 126 |
| 470 | 20231019 | 110200 | 1598187315 | 3715 | 3715 | 3720 | 3715 | 129 |
| 471 | 20231019 | 110100 | 1597708065 | 3715 | 3720 | 3720 | 3710 | 2338 |
| 472 | 20231019 | 110000 | 1589014665 | 3720 | 3740 | 3740 | 3720 | 10196 |
| 473 | 20231019 | 105900 | 1551025595 | 3745 | 3745 | 3745 | 3745 | 371 |
| 474 | 20231019 | 105800 | 1549636200 | 3740 | 3745 | 3745 | 3740 | 160 |
| 475 | 20231019 | 105700 | 1549037500 | 3745 | 3745 | 3745 | 3745 | 430 |
| 476 | 20231019 | 105600 | 1547427150 | 3745 | 3755 | 3755 | 3740 | 1399 |
| 477 | 20231019 | 105500 | 1542191260 | 3745 | 3745 | 3745 | 3745 | 220 |
| 478 | 20231019 | 105400 | 1541367360 | 3745 | 3745 | 3745 | 3745 | 699 |
| 479 | 20231019 | 105300 | 1538749605 | 3750 | 3750 | 3750 | 3750 | 918 |
| 480 | 20231019 | 105200 | 1535307105 | 3740 | 3750 | 3750 | 3740 | 468 |
| 481 | 20231019 | 105100 | 1533555375 | 3750 | 3750 | 3750 | 3750 | 255 |
| 482 | 20231019 | 105000 | 1532599125 | 3750 | 3750 | 3750 | 3750 | 1 |
| 483 | 20231019 | 104900 | 1532595375 | 3740 | 3735 | 3745 | 3735 | 799 |
| 484 | 20231019 | 104800 | 1529608550 | 3740 | 3740 | 3740 | 3740 | 100 |
| 485 | 20231019 | 104700 | 1529234550 | 3750 | 3750 | 3750 | 3750 | 102 |
| 486 | 20231019 | 104600 | 1528852050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 487 | 20231019 | 104500 | 1528852050 | 3755 | 3730 | 3755 | 3720 | 2068 |
| 488 | 20231019 | 104400 | 1521134590 | 3755 | 3725 | 3755 | 3725 | 372 |
| 489 | 20231019 | 104300 | 1519748685 | 3725 | 3760 | 3760 | 3725 | 74 |
| 490 | 20231019 | 104200 | 1519472510 | 3735 | 3750 | 3765 | 3720 | 10158 |
| 491 | 20231019 | 104100 | 1481570795 | 3750 | 3770 | 3770 | 3750 | 11152 |
| 492 | 20231019 | 104000 | 1439725885 | 3790 | 3790 | 3790 | 3790 | 1 |
| 493 | 20231019 | 103900 | 1439722095 | 3790 | 3765 | 3790 | 3765 | 186 |
| 494 | 20231019 | 103800 | 1439021680 | 3765 | 3775 | 3775 | 3765 | 2667 |
| 495 | 20231019 | 103700 | 1428959800 | 3780 | 3780 | 3780 | 3780 | 0 |
| 496 | 20231019 | 103600 | 1428959800 | 3780 | 3800 | 3800 | 3780 | 2965 |
| 497 | 20231019 | 103500 | 1417735005 | 3800 | 3800 | 3800 | 3800 | 2154 |
| 498 | 20231019 | 103400 | 1409549805 | 3810 | 3800 | 3810 | 3800 | 2558 |
| 499 | 20231019 | 103300 | 1399812925 | 3780 | 3810 | 3810 | 3780 | 838 |
| 500 | 20231019 | 103200 | 1396629150 | 3810 | 3795 | 3810 | 3795 | 3530 |
| 501 | 20231019 | 103100 | 1383221415 | 3795 | 3795 | 3795 | 3795 | 15 |
| 502 | 20231019 | 103000 | 1383164490 | 3765 | 3780 | 3780 | 3765 | 1883 |
| 503 | 20231019 | 102900 | 1376059270 | 3780 | 3805 | 3805 | 3780 | 283 |
| 504 | 20231019 | 102800 | 1374988480 | 3785 | 3800 | 3805 | 3785 | 634 |
| 505 | 20231019 | 102700 | 1372578895 | 3805 | 3805 | 3805 | 3805 | 15 |
| 506 | 20231019 | 102600 | 1372521820 | 3780 | 3820 | 3820 | 3780 | 9589 |
| 507 | 20231019 | 102500 | 1335998245 | 3820 | 3825 | 3830 | 3810 | 12671 |
| 508 | 20231019 | 102400 | 1287556205 | 3830 | 3775 | 3835 | 3775 | 26225 |
| 509 | 20231019 | 102300 | 1187354295 | 3775 | 3750 | 3775 | 3750 | 3593 |
| 510 | 20231019 | 102200 | 1173841260 | 3750 | 3755 | 3755 | 3750 | 1082 |
| 511 | 20231019 | 102100 | 1169778600 | 3755 | 3755 | 3755 | 3755 | 350 |
| 512 | 20231019 | 102000 | 1168464350 | 3740 | 3740 | 3740 | 3740 | 414 |
| 513 | 20231019 | 101900 | 1166915990 | 3740 | 3740 | 3740 | 3740 | 141 |
| 514 | 20231019 | 101800 | 1166388650 | 3740 | 3755 | 3755 | 3740 | 673 |
| 515 | 20231019 | 101700 | 1163867225 | 3765 | 3765 | 3765 | 3765 | 559 |
| 516 | 20231019 | 101600 | 1161762590 | 3765 | 3765 | 3765 | 3765 | 135 |
| 517 | 20231019 | 101500 | 1161254315 | 3750 | 3745 | 3750 | 3745 | 1475 |
| 518 | 20231019 | 101400 | 1155730270 | 3740 | 3755 | 3755 | 3740 | 1140 |
| 519 | 20231019 | 101300 | 1151450770 | 3735 | 3740 | 3745 | 3735 | 1115 |
| 520 | 20231019 | 101200 | 1147281090 | 3740 | 3745 | 3745 | 3740 | 137 |
| 521 | 20231019 | 101100 | 1146768685 | 3740 | 3755 | 3755 | 3740 | 204 |
| 522 | 20231019 | 101000 | 1146005695 | 3735 | 3760 | 3760 | 3735 | 1453 |
| 523 | 20231019 | 100900 | 1140573220 | 3745 | 3745 | 3750 | 3745 | 550 |
| 524 | 20231019 | 100800 | 1138513455 | 3740 | 3750 | 3750 | 3740 | 203 |
| 525 | 20231019 | 100700 | 1137754205 | 3765 | 3740 | 3765 | 3740 | 131 |
| 526 | 20231019 | 100600 | 1137263765 | 3740 | 3740 | 3740 | 3735 | 3522 |
| 527 | 20231019 | 100500 | 1124092855 | 3740 | 3760 | 3760 | 3740 | 3406 |
| 528 | 20231019 | 100400 | 1111328765 | 3765 | 3770 | 3770 | 3765 | 1514 |
| 529 | 20231019 | 100300 | 1105624845 | 3770 | 3780 | 3780 | 3770 | 2078 |
| 530 | 20231019 | 100200 | 1097772585 | 3780 | 3780 | 3780 | 3780 | 3 |
| 531 | 20231019 | 100100 | 1097761245 | 3780 | 3780 | 3780 | 3770 | 1246 |
| 532 | 20231019 | 100000 | 1093058065 | 3780 | 3785 | 3785 | 3780 | 1875 |
| 533 | 20231019 | 095900 | 1085966965 | 3785 | 3790 | 3790 | 3785 | 600 |
| 534 | 20231019 | 095800 | 1083693100 | 3795 | 3800 | 3800 | 3795 | 72 |
| 535 | 20231019 | 095700 | 1083419800 | 3795 | 3795 | 3795 | 3785 | 1312 |
| 536 | 20231019 | 095600 | 1078443355 | 3795 | 3790 | 3800 | 3780 | 2308 |
| 537 | 20231019 | 095500 | 1069690710 | 3780 | 3790 | 3795 | 3780 | 421 |
| 538 | 20231019 | 095400 | 1068096600 | 3790 | 3790 | 3800 | 3790 | 2967 |
| 539 | 20231019 | 095300 | 1056834295 | 3785 | 3810 | 3810 | 3765 | 4181 |
| 540 | 20231019 | 095200 | 1040946415 | 3825 | 3800 | 3835 | 3800 | 3590 |
| 541 | 20231019 | 095100 | 1027212480 | 3800 | 3775 | 3800 | 3770 | 22680 |
| 542 | 20231019 | 095000 | 941100715 | 3775 | 3770 | 3775 | 3765 | 1384 |
| 543 | 20231019 | 094900 | 935876300 | 3770 | 3770 | 3770 | 3770 | 110 |
| 544 | 20231019 | 094800 | 935461600 | 3770 | 3770 | 3770 | 3750 | 4104 |
| 545 | 20231019 | 094700 | 920012795 | 3770 | 3765 | 3785 | 3765 | 21189 |
| 546 | 20231019 | 094600 | 840215650 | 3765 | 3755 | 3765 | 3745 | 27372 |
| 547 | 20231019 | 094500 | 737195510 | 3760 | 3740 | 3760 | 3740 | 523 |
| 548 | 20231019 | 094400 | 735234555 | 3740 | 3755 | 3755 | 3740 | 1254 |
| 549 | 20231019 | 094300 | 730536715 | 3755 | 3750 | 3755 | 3750 | 958 |
| 550 | 20231019 | 094200 | 726939465 | 3745 | 3740 | 3755 | 3740 | 1265 |
| 551 | 20231019 | 094100 | 722202275 | 3740 | 3745 | 3745 | 3740 | 694 |
| 552 | 20231019 | 094000 | 719606505 | 3745 | 3745 | 3745 | 3740 | 280 |
| 553 | 20231019 | 093900 | 718558340 | 3750 | 3740 | 3750 | 3735 | 482 |
| 554 | 20231019 | 093800 | 716756580 | 3745 | 3745 | 3745 | 3745 | 18 |
| 555 | 20231019 | 093700 | 716689170 | 3760 | 3740 | 3760 | 3740 | 8925 |
| 556 | 20231019 | 093600 | 683208500 | 3745 | 3730 | 3745 | 3730 | 831 |
| 557 | 20231019 | 093500 | 680099600 | 3745 | 3740 | 3750 | 3725 | 5131 |
| 558 | 20231019 | 093400 | 660918010 | 3735 | 3745 | 3745 | 3725 | 4349 |
| 559 | 20231019 | 093300 | 644674545 | 3745 | 3735 | 3750 | 3735 | 1310 |
| 560 | 20231019 | 093200 | 639778470 | 3730 | 3725 | 3730 | 3725 | 2486 |
| 561 | 20231019 | 093100 | 630509625 | 3725 | 3725 | 3725 | 3725 | 836 |
| 562 | 20231019 | 093000 | 627395525 | 3720 | 3715 | 3720 | 3715 | 133 |
| 563 | 20231019 | 092900 | 626901405 | 3710 | 3710 | 3710 | 3710 | 0 |
| 564 | 20231019 | 092800 | 626901405 | 3710 | 3715 | 3715 | 3710 | 61 |
| 565 | 20231019 | 092700 | 626674845 | 3710 | 3710 | 3710 | 3710 | 366 |
| 566 | 20231019 | 092600 | 625316985 | 3695 | 3700 | 3700 | 3695 | 1100 |
| 567 | 20231019 | 092500 | 621251375 | 3695 | 3710 | 3710 | 3695 | 1611 |
| 568 | 20231019 | 092400 | 615283115 | 3715 | 3735 | 3735 | 3715 | 8711 |
| 569 | 20231019 | 092300 | 582835070 | 3730 | 3750 | 3750 | 3725 | 3907 |
| 570 | 20231019 | 092200 | 568211080 | 3750 | 3750 | 3755 | 3730 | 8103 |
| 571 | 20231019 | 092100 | 537921605 | 3750 | 3745 | 3750 | 3735 | 1387 |
| 572 | 20231019 | 092000 | 532732615 | 3745 | 3745 | 3745 | 3735 | 2029 |
| 573 | 20231019 | 091900 | 525139395 | 3745 | 3735 | 3745 | 3735 | 388 |
| 574 | 20231019 | 091800 | 523686405 | 3745 | 3755 | 3755 | 3745 | 3241 |
| 575 | 20231019 | 091700 | 511545650 | 3750 | 3725 | 3750 | 3725 | 7580 |
| 576 | 20231019 | 091600 | 483236815 | 3725 | 3720 | 3725 | 3720 | 23 |
| 577 | 20231019 | 091500 | 483151250 | 3715 | 3720 | 3720 | 3715 | 376 |
| 578 | 20231019 | 091400 | 481754080 | 3720 | 3715 | 3720 | 3705 | 8575 |
| 579 | 20231019 | 091300 | 449891935 | 3715 | 3715 | 3715 | 3710 | 1811 |
| 580 | 20231019 | 091200 | 443164625 | 3715 | 3685 | 3720 | 3685 | 5149 |
| 581 | 20231019 | 091100 | 424095420 | 3690 | 3685 | 3690 | 3685 | 2976 |
| 582 | 20231019 | 091000 | 413114830 | 3685 | 3690 | 3710 | 3685 | 2792 |
| 583 | 20231019 | 090900 | 402820665 | 3685 | 3730 | 3730 | 3685 | 15194 |
| 584 | 20231019 | 090800 | 346343495 | 3730 | 3720 | 3730 | 3720 | 15268 |
| 585 | 20231019 | 090700 | 289536530 | 3720 | 3685 | 3730 | 3665 | 13991 |
| 586 | 20231019 | 090600 | 237802740 | 3680 | 3690 | 3705 | 3680 | 6191 |
| 587 | 20231019 | 090500 | 214966635 | 3695 | 3740 | 3750 | 3695 | 8151 |
| 588 | 20231019 | 090400 | 184634030 | 3755 | 3760 | 3760 | 3735 | 1102 |
| 589 | 20231019 | 090300 | 180499020 | 3760 | 3715 | 3760 | 3700 | 1992 |
| 590 | 20231019 | 090200 | 173051655 | 3720 | 3705 | 3720 | 3690 | 4939 |
| 591 | 20231019 | 090100 | 154776395 | 3700 | 3745 | 3745 | 3695 | 26247 |
| 592 | 20231019 | 090000 | 57205290 | 3745 | 3735 | 3755 | 3735 | 13593 |