29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 185000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 19524 |
| 3 | 20231024 | 184900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 4 | 20231024 | 184800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 5 | 20231024 | 184700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 6 | 20231024 | 184600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 7 | 20231024 | 184500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 8 | 20231024 | 184400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 9 | 20231024 | 184300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 10 | 20231024 | 184200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 11 | 20231024 | 184100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 12 | 20231024 | 184000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 13 | 20231024 | 183900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 14 | 20231024 | 183800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 15 | 20231024 | 183700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 16 | 20231024 | 183600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 17 | 20231024 | 183500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 18 | 20231024 | 183400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 19 | 20231024 | 183300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 20 | 20231024 | 183200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 21 | 20231024 | 183100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 22 | 20231024 | 183000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 23 | 20231024 | 182900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 24 | 20231024 | 182800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 25 | 20231024 | 182700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 26 | 20231024 | 182600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 27 | 20231024 | 182500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 28 | 20231024 | 182400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 29 | 20231024 | 182300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 30 | 20231024 | 182200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 31 | 20231024 | 182100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 32 | 20231024 | 182000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 19524 |
| 33 | 20231024 | 181900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 34 | 20231024 | 181800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 35 | 20231024 | 181700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 36 | 20231024 | 181600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 37 | 20231024 | 181500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 38 | 20231024 | 181400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 39 | 20231024 | 181300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 40 | 20231024 | 181200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 41 | 20231024 | 181100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 42 | 20231024 | 181000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 43 | 20231024 | 180900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 44 | 20231024 | 180800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 45 | 20231024 | 180700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 46 | 20231024 | 180600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 47 | 20231024 | 180500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 48 | 20231024 | 180400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 49 | 20231024 | 180300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 50 | 20231024 | 180200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 51 | 20231024 | 180100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 52 | 20231024 | 180000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 53 | 20231024 | 175900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 54 | 20231024 | 175800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 55 | 20231024 | 175700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 56 | 20231024 | 175600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 57 | 20231024 | 175500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 58 | 20231024 | 175400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 59 | 20231024 | 175300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 60 | 20231024 | 175200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 61 | 20231024 | 175100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 62 | 20231024 | 175000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 19524 |
| 63 | 20231024 | 174900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 64 | 20231024 | 174800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 65 | 20231024 | 174700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 66 | 20231024 | 174600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 67 | 20231024 | 174500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 68 | 20231024 | 174400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 69 | 20231024 | 174300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 70 | 20231024 | 174200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 71 | 20231024 | 174100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 72 | 20231024 | 174000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 73 | 20231024 | 173900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 74 | 20231024 | 173800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 75 | 20231024 | 173700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 76 | 20231024 | 173600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 77 | 20231024 | 173500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 78 | 20231024 | 173400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 79 | 20231024 | 173300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 80 | 20231024 | 173200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 81 | 20231024 | 173100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 82 | 20231024 | 173000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 83 | 20231024 | 172900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 84 | 20231024 | 172800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 85 | 20231024 | 172700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 86 | 20231024 | 172600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 87 | 20231024 | 172500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 88 | 20231024 | 172400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 89 | 20231024 | 172300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 90 | 20231024 | 172200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 91 | 20231024 | 172100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 92 | 20231024 | 172000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 19524 |
| 93 | 20231024 | 171900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 94 | 20231024 | 171800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 95 | 20231024 | 171700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 96 | 20231024 | 171600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 97 | 20231024 | 171500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 98 | 20231024 | 171400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 99 | 20231024 | 171300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 100 | 20231024 | 171200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 101 | 20231024 | 171100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 102 | 20231024 | 171000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 103 | 20231024 | 170900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 104 | 20231024 | 170800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 105 | 20231024 | 170700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 106 | 20231024 | 170600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 107 | 20231024 | 170500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 108 | 20231024 | 170400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 109 | 20231024 | 170300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 110 | 20231024 | 170200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 111 | 20231024 | 170100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 112 | 20231024 | 170000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 113 | 20231024 | 165900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 114 | 20231024 | 165800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 115 | 20231024 | 165700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 116 | 20231024 | 165600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 117 | 20231024 | 165500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 118 | 20231024 | 165400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 119 | 20231024 | 165300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 120 | 20231024 | 165200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 121 | 20231024 | 165100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 122 | 20231024 | 165000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 19524 |
| 123 | 20231024 | 164900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 124 | 20231024 | 164800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 125 | 20231024 | 164700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 126 | 20231024 | 164600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 127 | 20231024 | 164500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 128 | 20231024 | 164400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 129 | 20231024 | 164300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 130 | 20231024 | 164200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 131 | 20231024 | 164100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 132 | 20231024 | 164000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 133 | 20231024 | 163900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 134 | 20231024 | 163800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 135 | 20231024 | 163700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 136 | 20231024 | 163600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 137 | 20231024 | 163500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 138 | 20231024 | 163400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 139 | 20231024 | 163300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 140 | 20231024 | 163200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 141 | 20231024 | 163100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 142 | 20231024 | 163000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 143 | 20231024 | 162900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 144 | 20231024 | 162800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 145 | 20231024 | 162700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 146 | 20231024 | 162600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 147 | 20231024 | 162500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 148 | 20231024 | 162400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 149 | 20231024 | 162300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 150 | 20231024 | 162200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 151 | 20231024 | 162100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 152 | 20231024 | 162000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 19524 |
| 153 | 20231024 | 161900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 154 | 20231024 | 161800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 155 | 20231024 | 161700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 156 | 20231024 | 161600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 157 | 20231024 | 161500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 158 | 20231024 | 161400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 159 | 20231024 | 161300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 160 | 20231024 | 161200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 161 | 20231024 | 161100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 162 | 20231024 | 161000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 163 | 20231024 | 160900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 164 | 20231024 | 160800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 165 | 20231024 | 160700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 166 | 20231024 | 160600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 167 | 20231024 | 160500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 168 | 20231024 | 160400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 169 | 20231024 | 160300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 170 | 20231024 | 160200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 171 | 20231024 | 160100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 172 | 20231024 | 160000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 173 | 20231024 | 155900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 174 | 20231024 | 155800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 175 | 20231024 | 155700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 176 | 20231024 | 155600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 177 | 20231024 | 155500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 178 | 20231024 | 155400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 179 | 20231024 | 155300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 180 | 20231024 | 155200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 181 | 20231024 | 155100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 182 | 20231024 | 155000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 19524 |
| 183 | 20231024 | 154900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 184 | 20231024 | 154800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 185 | 20231024 | 154700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 186 | 20231024 | 154600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 187 | 20231024 | 154500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 188 | 20231024 | 154400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 189 | 20231024 | 154300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 190 | 20231024 | 154200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 191 | 20231024 | 154100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 192 | 20231024 | 154000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 193 | 20231024 | 153900 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 194 | 20231024 | 153800 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 195 | 20231024 | 153700 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 196 | 20231024 | 153600 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 197 | 20231024 | 153500 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 198 | 20231024 | 153400 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 199 | 20231024 | 153300 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 200 | 20231024 | 153200 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 201 | 20231024 | 153100 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 202 | 20231024 | 153000 | 2887728020 | 3870 | 3870 | 3870 | 3870 | 19524 |
| 203 | 20231024 | 152900 | 2812170140 | 3875 | 3875 | 3875 | 3875 | 0 |
| 204 | 20231024 | 152800 | 2812170140 | 3875 | 3875 | 3875 | 3875 | 0 |
| 205 | 20231024 | 152700 | 2812170140 | 3875 | 3875 | 3875 | 3875 | 0 |
| 206 | 20231024 | 152600 | 2812170140 | 3875 | 3875 | 3875 | 3875 | 0 |
| 207 | 20231024 | 152500 | 2812170140 | 3875 | 3875 | 3875 | 3875 | 0 |
| 208 | 20231024 | 152400 | 2812170140 | 3875 | 3875 | 3875 | 3875 | 0 |
| 209 | 20231024 | 152300 | 2812170140 | 3875 | 3875 | 3875 | 3875 | 0 |
| 210 | 20231024 | 152200 | 2812170140 | 3875 | 3875 | 3875 | 3875 | 0 |
| 211 | 20231024 | 152100 | 2812170140 | 3875 | 3875 | 3875 | 3875 | 0 |
| 212 | 20231024 | 152000 | 2812170140 | 3875 | 3875 | 3875 | 3875 | 0 |
| 213 | 20231024 | 151900 | 2812170140 | 3875 | 3870 | 3875 | 3865 | 1942 |
| 214 | 20231024 | 151800 | 2804662930 | 3870 | 3875 | 3875 | 3865 | 2789 |
| 215 | 20231024 | 151700 | 2793870505 | 3875 | 3875 | 3875 | 3860 | 2664 |
| 216 | 20231024 | 151600 | 2783582280 | 3865 | 3875 | 3875 | 3865 | 2514 |
| 217 | 20231024 | 151500 | 2773855110 | 3875 | 3875 | 3875 | 3875 | 599 |
| 218 | 20231024 | 151400 | 2771533985 | 3860 | 3875 | 3875 | 3860 | 6210 |
| 219 | 20231024 | 151300 | 2747540095 | 3875 | 3870 | 3875 | 3865 | 251 |
| 220 | 20231024 | 151200 | 2746569770 | 3870 | 3870 | 3870 | 3870 | 5188 |
| 221 | 20231024 | 151100 | 2726492210 | 3870 | 3880 | 3880 | 3870 | 1672 |
| 222 | 20231024 | 151000 | 2720012310 | 3885 | 3870 | 3885 | 3870 | 2545 |
| 223 | 20231024 | 150900 | 2710141705 | 3870 | 3870 | 3870 | 3870 | 599 |
| 224 | 20231024 | 150800 | 2707823575 | 3870 | 3875 | 3875 | 3870 | 525 |
| 225 | 20231024 | 150700 | 2705789260 | 3880 | 3880 | 3880 | 3880 | 16 |
| 226 | 20231024 | 150600 | 2705727180 | 3880 | 3880 | 3880 | 3880 | 1206 |
| 227 | 20231024 | 150500 | 2701047900 | 3880 | 3870 | 3880 | 3870 | 103 |
| 228 | 20231024 | 150400 | 2700649280 | 3880 | 3870 | 3880 | 3860 | 2682 |
| 229 | 20231024 | 150300 | 2690288770 | 3875 | 3875 | 3875 | 3875 | 0 |
| 230 | 20231024 | 150200 | 2690288770 | 3875 | 3880 | 3880 | 3870 | 320 |
| 231 | 20231024 | 150100 | 2689050235 | 3880 | 3885 | 3885 | 3880 | 1088 |
| 232 | 20231024 | 150000 | 2684828740 | 3885 | 3885 | 3890 | 3875 | 8156 |
| 233 | 20231024 | 145900 | 2653205150 | 3880 | 3880 | 3885 | 3880 | 1748 |
| 234 | 20231024 | 145800 | 2646415485 | 3870 | 3870 | 3870 | 3870 | 61 |
| 235 | 20231024 | 145700 | 2646179415 | 3870 | 3870 | 3885 | 3870 | 920 |
| 236 | 20231024 | 145600 | 2642617515 | 3870 | 3880 | 3880 | 3870 | 901 |
| 237 | 20231024 | 145500 | 2639123765 | 3885 | 3885 | 3885 | 3880 | 2880 |
| 238 | 20231024 | 145400 | 2627935030 | 3890 | 3890 | 3890 | 3890 | 0 |
| 239 | 20231024 | 145300 | 2627935030 | 3890 | 3890 | 3890 | 3890 | 2 |
| 240 | 20231024 | 145200 | 2627927250 | 3890 | 3875 | 3890 | 3875 | 673 |
| 241 | 20231024 | 145100 | 2625318505 | 3870 | 3885 | 3890 | 3870 | 4417 |
| 242 | 20231024 | 145000 | 2608181145 | 3885 | 3885 | 3885 | 3885 | 10 |
| 243 | 20231024 | 144900 | 2608142295 | 3875 | 3875 | 3890 | 3875 | 34 |
| 244 | 20231024 | 144800 | 2608010530 | 3890 | 3870 | 3890 | 3870 | 799 |
| 245 | 20231024 | 144700 | 2604918160 | 3890 | 3870 | 3890 | 3870 | 572 |
| 246 | 20231024 | 144600 | 2602704000 | 3890 | 3890 | 3890 | 3870 | 625 |
| 247 | 20231024 | 144500 | 2600278755 | 3885 | 3880 | 3885 | 3880 | 435 |
| 248 | 20231024 | 144400 | 2598590150 | 3880 | 3880 | 3880 | 3880 | 659 |
| 249 | 20231024 | 144300 | 2596033230 | 3880 | 3875 | 3880 | 3875 | 284 |
| 250 | 20231024 | 144200 | 2594932010 | 3880 | 3880 | 3880 | 3880 | 38 |
| 251 | 20231024 | 144100 | 2594784570 | 3875 | 3875 | 3875 | 3875 | 0 |
| 252 | 20231024 | 144000 | 2594784570 | 3875 | 3880 | 3880 | 3875 | 1566 |
| 253 | 20231024 | 143900 | 2588709990 | 3885 | 3885 | 3885 | 3885 | 1400 |
| 254 | 20231024 | 143800 | 2583270990 | 3890 | 3880 | 3890 | 3880 | 2063 |
| 255 | 20231024 | 143700 | 2575256285 | 3880 | 3890 | 3895 | 3880 | 3178 |
| 256 | 20231024 | 143600 | 2562906105 | 3885 | 3875 | 3890 | 3875 | 10566 |
| 257 | 20231024 | 143500 | 2521897110 | 3875 | 3875 | 3875 | 3875 | 14 |
| 258 | 20231024 | 143400 | 2521842860 | 3870 | 3865 | 3875 | 3865 | 1545 |
| 259 | 20231024 | 143300 | 2515870205 | 3865 | 3875 | 3875 | 3865 | 633 |
| 260 | 20231024 | 143200 | 2513418660 | 3875 | 3865 | 3875 | 3865 | 931 |
| 261 | 20231024 | 143100 | 2509820335 | 3875 | 3865 | 3875 | 3865 | 2360 |
| 262 | 20231024 | 143000 | 2500698915 | 3865 | 3865 | 3865 | 3865 | 800 |
| 263 | 20231024 | 142900 | 2497606915 | 3875 | 3870 | 3875 | 3870 | 1635 |
| 264 | 20231024 | 142800 | 2491279460 | 3865 | 3870 | 3870 | 3865 | 200 |
| 265 | 20231024 | 142700 | 2490505960 | 3875 | 3875 | 3875 | 3860 | 981 |
| 266 | 20231024 | 142600 | 2486704985 | 3870 | 3865 | 3870 | 3865 | 1156 |
| 267 | 20231024 | 142500 | 2482231515 | 3865 | 3865 | 3865 | 3865 | 330 |
| 268 | 20231024 | 142400 | 2480956065 | 3865 | 3870 | 3870 | 3865 | 107 |
| 269 | 20231024 | 142300 | 2480542005 | 3865 | 3865 | 3865 | 3865 | 91 |
| 270 | 20231024 | 142200 | 2480190290 | 3870 | 3870 | 3875 | 3870 | 57 |
| 271 | 20231024 | 142100 | 2479969520 | 3875 | 3875 | 3875 | 3860 | 1078 |
| 272 | 20231024 | 142000 | 2475794695 | 3880 | 3880 | 3885 | 3875 | 2083 |
| 273 | 20231024 | 141900 | 2467713000 | 3880 | 3875 | 3880 | 3870 | 6435 |
| 274 | 20231024 | 141800 | 2442787935 | 3875 | 3870 | 3875 | 3870 | 1778 |
| 275 | 20231024 | 141700 | 2435905065 | 3865 | 3865 | 3870 | 3865 | 311 |
| 276 | 20231024 | 141600 | 2434702770 | 3870 | 3860 | 3870 | 3860 | 2596 |
| 277 | 20231024 | 141500 | 2424676615 | 3865 | 3865 | 3865 | 3855 | 167 |
| 278 | 20231024 | 141400 | 2424032650 | 3870 | 3870 | 3870 | 3860 | 586 |
| 279 | 20231024 | 141300 | 2421769920 | 3870 | 3875 | 3875 | 3860 | 1538 |
| 280 | 20231024 | 141200 | 2415822785 | 3875 | 3860 | 3875 | 3860 | 6550 |
| 281 | 20231024 | 141100 | 2390496375 | 3860 | 3845 | 3865 | 3845 | 2571 |
| 282 | 20231024 | 141000 | 2380575705 | 3855 | 3850 | 3855 | 3850 | 54 |
| 283 | 20231024 | 140900 | 2380367540 | 3860 | 3855 | 3860 | 3855 | 881 |
| 284 | 20231024 | 140800 | 2376971280 | 3855 | 3860 | 3860 | 3845 | 349 |
| 285 | 20231024 | 140700 | 2375628425 | 3845 | 3855 | 3860 | 3845 | 366 |
| 286 | 20231024 | 140600 | 2374218025 | 3860 | 3860 | 3860 | 3850 | 2012 |
| 287 | 20231024 | 140500 | 2366466105 | 3860 | 3855 | 3860 | 3855 | 1438 |
| 288 | 20231024 | 140400 | 2360920875 | 3855 | 3850 | 3855 | 3850 | 1519 |
| 289 | 20231024 | 140300 | 2355067705 | 3855 | 3830 | 3855 | 3830 | 8638 |
| 290 | 20231024 | 140200 | 2321933700 | 3850 | 3835 | 3850 | 3835 | 2049 |
| 291 | 20231024 | 140100 | 2314064965 | 3835 | 3835 | 3835 | 3835 | 5 |
| 292 | 20231024 | 140000 | 2314045790 | 3830 | 3815 | 3840 | 3815 | 3434 |
| 293 | 20231024 | 135900 | 2300905690 | 3815 | 3815 | 3815 | 3815 | 493 |
| 294 | 20231024 | 135800 | 2299024895 | 3815 | 3815 | 3815 | 3815 | 0 |
| 295 | 20231024 | 135700 | 2299024895 | 3815 | 3815 | 3815 | 3815 | 0 |
| 296 | 20231024 | 135600 | 2299024895 | 3815 | 3815 | 3815 | 3815 | 0 |
| 297 | 20231024 | 135500 | 2299024895 | 3815 | 3815 | 3815 | 3815 | 0 |
| 298 | 20231024 | 135400 | 2299024895 | 3815 | 3805 | 3815 | 3805 | 402 |
| 299 | 20231024 | 135300 | 2297495225 | 3800 | 3785 | 3800 | 3785 | 150 |
| 300 | 20231024 | 135200 | 2296926725 | 3795 | 3785 | 3795 | 3780 | 6885 |
| 301 | 20231024 | 135100 | 2270900770 | 3780 | 3805 | 3805 | 3780 | 2311 |
| 302 | 20231024 | 135000 | 2262147840 | 3775 | 3775 | 3790 | 3765 | 5145 |
| 303 | 20231024 | 134900 | 2242740415 | 3770 | 3815 | 3815 | 3770 | 7734 |
| 304 | 20231024 | 134800 | 2213400875 | 3795 | 3800 | 3805 | 3795 | 2090 |
| 305 | 20231024 | 134700 | 2205460885 | 3800 | 3805 | 3805 | 3800 | 1301 |
| 306 | 20231024 | 134600 | 2200516985 | 3830 | 3805 | 3830 | 3805 | 21 |
| 307 | 20231024 | 134500 | 2200437055 | 3795 | 3835 | 3835 | 3795 | 7371 |
| 308 | 20231024 | 134400 | 2172368780 | 3835 | 3835 | 3835 | 3835 | 13 |
| 309 | 20231024 | 134300 | 2172318925 | 3825 | 3835 | 3835 | 3825 | 103 |
| 310 | 20231024 | 134200 | 2171924930 | 3825 | 3835 | 3835 | 3825 | 7 |
| 311 | 20231024 | 134100 | 2171898145 | 3825 | 3825 | 3825 | 3825 | 91 |
| 312 | 20231024 | 134000 | 2171550070 | 3835 | 3830 | 3835 | 3830 | 20 |
| 313 | 20231024 | 133900 | 2171473465 | 3835 | 3835 | 3835 | 3835 | 4 |
| 314 | 20231024 | 133800 | 2171458125 | 3820 | 3820 | 3820 | 3820 | 100 |
| 315 | 20231024 | 133700 | 2171076125 | 3835 | 3815 | 3835 | 3815 | 13 |
| 316 | 20231024 | 133600 | 2171026450 | 3815 | 3815 | 3815 | 3815 | 250 |
| 317 | 20231024 | 133500 | 2170072700 | 3815 | 3825 | 3825 | 3815 | 4264 |
| 318 | 20231024 | 133400 | 2153776235 | 3825 | 3835 | 3840 | 3825 | 1557 |
| 319 | 20231024 | 133300 | 2147804320 | 3840 | 3850 | 3850 | 3840 | 221 |
| 320 | 20231024 | 133200 | 2146955595 | 3850 | 3840 | 3850 | 3840 | 83 |
| 321 | 20231024 | 133100 | 2146636865 | 3840 | 3845 | 3845 | 3840 | 867 |
| 322 | 20231024 | 133000 | 2143307530 | 3855 | 3845 | 3855 | 3840 | 1359 |
| 323 | 20231024 | 132900 | 2138073840 | 3850 | 3845 | 3850 | 3845 | 429 |
| 324 | 20231024 | 132800 | 2136424200 | 3850 | 3850 | 3850 | 3850 | 1362 |
| 325 | 20231024 | 132700 | 2131180500 | 3850 | 3835 | 3850 | 3835 | 5403 |
| 326 | 20231024 | 132600 | 2110432575 | 3830 | 3830 | 3835 | 3830 | 1251 |
| 327 | 20231024 | 132500 | 2105640745 | 3830 | 3835 | 3835 | 3830 | 1608 |
| 328 | 20231024 | 132400 | 2099482075 | 3835 | 3825 | 3835 | 3820 | 5775 |
| 329 | 20231024 | 132300 | 2077373700 | 3825 | 3820 | 3825 | 3820 | 699 |
| 330 | 20231024 | 132200 | 2074700770 | 3820 | 3825 | 3825 | 3820 | 134 |
| 331 | 20231024 | 132100 | 2074188870 | 3825 | 3830 | 3830 | 3825 | 376 |
| 332 | 20231024 | 132000 | 2072748795 | 3835 | 3835 | 3835 | 3830 | 1799 |
| 333 | 20231024 | 131900 | 2065849870 | 3835 | 3815 | 3835 | 3815 | 9078 |
| 334 | 20231024 | 131800 | 2031116100 | 3815 | 3815 | 3815 | 3810 | 516 |
| 335 | 20231024 | 131700 | 2029149395 | 3815 | 3815 | 3815 | 3815 | 446 |
| 336 | 20231024 | 131600 | 2027447905 | 3800 | 3805 | 3805 | 3800 | 500 |
| 337 | 20231024 | 131500 | 2025547175 | 3815 | 3815 | 3815 | 3815 | 0 |
| 338 | 20231024 | 131400 | 2025547175 | 3815 | 3815 | 3815 | 3815 | 0 |
| 339 | 20231024 | 131300 | 2025547175 | 3815 | 3800 | 3815 | 3800 | 4354 |
| 340 | 20231024 | 131200 | 2009001960 | 3815 | 3815 | 3815 | 3815 | 1 |
| 341 | 20231024 | 131100 | 2008998145 | 3790 | 3795 | 3795 | 3790 | 1608 |
| 342 | 20231024 | 131000 | 2002901120 | 3820 | 3790 | 3820 | 3785 | 947 |
| 343 | 20231024 | 130900 | 1999310495 | 3790 | 3785 | 3790 | 3785 | 608 |
| 344 | 20231024 | 130800 | 1997006215 | 3775 | 3800 | 3810 | 3775 | 2442 |
| 345 | 20231024 | 130700 | 1987753025 | 3810 | 3810 | 3810 | 3810 | 200 |
| 346 | 20231024 | 130600 | 1986991025 | 3805 | 3815 | 3815 | 3805 | 775 |
| 347 | 20231024 | 130500 | 1984036425 | 3820 | 3820 | 3825 | 3820 | 39 |
| 348 | 20231024 | 130400 | 1983887345 | 3830 | 3820 | 3830 | 3815 | 2807 |
| 349 | 20231024 | 130300 | 1973155925 | 3810 | 3810 | 3815 | 3810 | 428 |
| 350 | 20231024 | 130200 | 1971524745 | 3810 | 3805 | 3810 | 3805 | 502 |
| 351 | 20231024 | 130100 | 1969612130 | 3810 | 3810 | 3810 | 3810 | 0 |
| 352 | 20231024 | 130000 | 1969612130 | 3810 | 3805 | 3810 | 3800 | 238 |
| 353 | 20231024 | 125900 | 1968706850 | 3805 | 3810 | 3810 | 3805 | 155 |
| 354 | 20231024 | 125800 | 1968117040 | 3825 | 3800 | 3825 | 3800 | 3379 |
| 355 | 20231024 | 125700 | 1955210140 | 3800 | 3805 | 3805 | 3800 | 887 |
| 356 | 20231024 | 125600 | 1951837855 | 3805 | 3805 | 3805 | 3805 | 43 |
| 357 | 20231024 | 125500 | 1951674240 | 3800 | 3800 | 3800 | 3800 | 700 |
| 358 | 20231024 | 125400 | 1949014240 | 3825 | 3805 | 3825 | 3800 | 235 |
| 359 | 20231024 | 125300 | 1948120295 | 3805 | 3820 | 3820 | 3805 | 1274 |
| 360 | 20231024 | 125200 | 1943259945 | 3820 | 3820 | 3820 | 3820 | 1505 |
| 361 | 20231024 | 125100 | 1937510845 | 3825 | 3830 | 3830 | 3825 | 3181 |
| 362 | 20231024 | 125000 | 1925343020 | 3835 | 3830 | 3835 | 3830 | 1787 |
| 363 | 20231024 | 124900 | 1918494690 | 3830 | 3830 | 3830 | 3830 | 551 |
| 364 | 20231024 | 124800 | 1916384360 | 3820 | 3825 | 3825 | 3820 | 301 |
| 365 | 20231024 | 124700 | 1915234485 | 3825 | 3820 | 3825 | 3820 | 1905 |
| 366 | 20231024 | 124600 | 1907954985 | 3825 | 3800 | 3825 | 3800 | 6669 |
| 367 | 20231024 | 124500 | 1882552080 | 3800 | 3800 | 3800 | 3800 | 656 |
| 368 | 20231024 | 124400 | 1880059280 | 3765 | 3795 | 3795 | 3765 | 4029 |
| 369 | 20231024 | 124300 | 1864832035 | 3800 | 3795 | 3800 | 3795 | 166 |
| 370 | 20231024 | 124200 | 1864202055 | 3795 | 3785 | 3795 | 3785 | 803 |
| 371 | 20231024 | 124100 | 1861161340 | 3785 | 3785 | 3785 | 3785 | 2679 |
| 372 | 20231024 | 124000 | 1851021325 | 3785 | 3785 | 3785 | 3785 | 175 |
| 373 | 20231024 | 123900 | 1850358950 | 3785 | 3785 | 3785 | 3785 | 85 |
| 374 | 20231024 | 123800 | 1850037225 | 3785 | 3785 | 3785 | 3785 | 36 |
| 375 | 20231024 | 123700 | 1849900965 | 3790 | 3790 | 3790 | 3790 | 12 |
| 376 | 20231024 | 123600 | 1849855485 | 3790 | 3790 | 3795 | 3790 | 6 |
| 377 | 20231024 | 123500 | 1849832740 | 3785 | 3785 | 3785 | 3785 | 100 |
| 378 | 20231024 | 123400 | 1849454240 | 3790 | 3790 | 3790 | 3790 | 0 |
| 379 | 20231024 | 123300 | 1849454240 | 3790 | 3785 | 3790 | 3785 | 750 |
| 380 | 20231024 | 123200 | 1846611745 | 3785 | 3780 | 3790 | 3780 | 207 |
| 381 | 20231024 | 123100 | 1845828660 | 3780 | 3780 | 3780 | 3780 | 511 |
| 382 | 20231024 | 123000 | 1843897080 | 3780 | 3780 | 3780 | 3780 | 200 |
| 383 | 20231024 | 122900 | 1843141080 | 3780 | 3780 | 3780 | 3780 | 987 |
| 384 | 20231024 | 122800 | 1839410220 | 3780 | 3790 | 3790 | 3780 | 2316 |
| 385 | 20231024 | 122700 | 1830653570 | 3790 | 3790 | 3795 | 3790 | 456 |
| 386 | 20231024 | 122600 | 1828923885 | 3795 | 3790 | 3795 | 3790 | 1082 |
| 387 | 20231024 | 122500 | 1824818145 | 3795 | 3800 | 3800 | 3790 | 1607 |
| 388 | 20231024 | 122400 | 1818718535 | 3800 | 3780 | 3800 | 3780 | 7907 |
| 389 | 20231024 | 122300 | 1788681930 | 3775 | 3770 | 3775 | 3770 | 406 |
| 390 | 20231024 | 122200 | 1787149785 | 3770 | 3745 | 3770 | 3745 | 5813 |
| 391 | 20231024 | 122100 | 1765293175 | 3735 | 3745 | 3745 | 3735 | 2503 |
| 392 | 20231024 | 122000 | 1755921440 | 3725 | 3735 | 3745 | 3725 | 2017 |
| 393 | 20231024 | 121900 | 1748379850 | 3725 | 3725 | 3725 | 3725 | 0 |
| 394 | 20231024 | 121800 | 1748379850 | 3725 | 3730 | 3730 | 3725 | 7814 |
| 395 | 20231024 | 121700 | 1719272600 | 3740 | 3740 | 3740 | 3740 | 0 |
| 396 | 20231024 | 121600 | 1719272600 | 3740 | 3740 | 3740 | 3740 | 268 |
| 397 | 20231024 | 121500 | 1718270280 | 3740 | 3735 | 3740 | 3735 | 1011 |
| 398 | 20231024 | 121400 | 1714494190 | 3735 | 3735 | 3735 | 3735 | 8 |
| 399 | 20231024 | 121300 | 1714464310 | 3725 | 3725 | 3725 | 3725 | 1020 |
| 400 | 20231024 | 121200 | 1710664810 | 3725 | 3735 | 3740 | 3725 | 1477 |
| 401 | 20231024 | 121100 | 1705152655 | 3735 | 3740 | 3740 | 3735 | 101 |
| 402 | 20231024 | 121000 | 1704775415 | 3745 | 3745 | 3745 | 3745 | 1 |
| 403 | 20231024 | 120900 | 1704771670 | 3735 | 3735 | 3735 | 3735 | 256 |
| 404 | 20231024 | 120800 | 1703815510 | 3740 | 3740 | 3740 | 3740 | 0 |
| 405 | 20231024 | 120700 | 1703815510 | 3740 | 3735 | 3740 | 3735 | 593 |
| 406 | 20231024 | 120600 | 1701597745 | 3735 | 3735 | 3735 | 3735 | 22 |
| 407 | 20231024 | 120500 | 1701515575 | 3735 | 3730 | 3735 | 3730 | 1121 |
| 408 | 20231024 | 120400 | 1697330465 | 3730 | 3730 | 3730 | 3730 | 2 |
| 409 | 20231024 | 120300 | 1697323005 | 3740 | 3735 | 3740 | 3735 | 187 |
| 410 | 20231024 | 120200 | 1696623675 | 3740 | 3735 | 3740 | 3735 | 213 |
| 411 | 20231024 | 120100 | 1695827580 | 3740 | 3735 | 3745 | 3735 | 21 |
| 412 | 20231024 | 120000 | 1695749130 | 3735 | 3735 | 3735 | 3735 | 1 |
| 413 | 20231024 | 115900 | 1695745395 | 3730 | 3730 | 3730 | 3730 | 690 |
| 414 | 20231024 | 115800 | 1693171695 | 3735 | 3735 | 3735 | 3735 | 434 |
| 415 | 20231024 | 115700 | 1691550705 | 3735 | 3735 | 3735 | 3735 | 225 |
| 416 | 20231024 | 115600 | 1690710330 | 3740 | 3750 | 3750 | 3740 | 1185 |
| 417 | 20231024 | 115500 | 1686278250 | 3750 | 3740 | 3750 | 3740 | 20 |
| 418 | 20231024 | 115400 | 1686203410 | 3745 | 3745 | 3745 | 3745 | 200 |
| 419 | 20231024 | 115300 | 1685454410 | 3750 | 3750 | 3750 | 3745 | 304 |
| 420 | 20231024 | 115200 | 1684314425 | 3750 | 3750 | 3750 | 3750 | 2720 |
| 421 | 20231024 | 115100 | 1674114425 | 3750 | 3745 | 3750 | 3745 | 31 |
| 422 | 20231024 | 115000 | 1673998325 | 3755 | 3750 | 3755 | 3735 | 1082 |
| 423 | 20231024 | 114900 | 1669943650 | 3755 | 3750 | 3755 | 3750 | 30 |
| 424 | 20231024 | 114800 | 1669831015 | 3750 | 3750 | 3750 | 3745 | 168 |
| 425 | 20231024 | 114700 | 1669201150 | 3745 | 3745 | 3750 | 3745 | 104 |
| 426 | 20231024 | 114600 | 1668811650 | 3745 | 3750 | 3760 | 3745 | 497 |
| 427 | 20231024 | 114500 | 1666947940 | 3750 | 3750 | 3750 | 3750 | 1110 |
| 428 | 20231024 | 114400 | 1662785440 | 3750 | 3745 | 3750 | 3745 | 138 |
| 429 | 20231024 | 114300 | 1662268625 | 3745 | 3745 | 3745 | 3745 | 359 |
| 430 | 20231024 | 114200 | 1660924170 | 3745 | 3745 | 3745 | 3745 | 1 |
| 431 | 20231024 | 114100 | 1660920425 | 3745 | 3735 | 3745 | 3735 | 127 |
| 432 | 20231024 | 114000 | 1660446025 | 3740 | 3740 | 3740 | 3740 | 1 |
| 433 | 20231024 | 113900 | 1660442285 | 3745 | 3745 | 3745 | 3745 | 5 |
| 434 | 20231024 | 113800 | 1660423560 | 3735 | 3735 | 3735 | 3735 | 2 |
| 435 | 20231024 | 113700 | 1660416090 | 3740 | 3735 | 3740 | 3735 | 62 |
| 436 | 20231024 | 113600 | 1660184410 | 3745 | 3740 | 3750 | 3735 | 1110 |
| 437 | 20231024 | 113500 | 1656035260 | 3750 | 3750 | 3750 | 3750 | 1 |
| 438 | 20231024 | 113400 | 1656031510 | 3740 | 3755 | 3755 | 3740 | 514 |
| 439 | 20231024 | 113300 | 1654101955 | 3755 | 3750 | 3755 | 3750 | 592 |
| 440 | 20231024 | 113200 | 1651879020 | 3750 | 3750 | 3755 | 3750 | 505 |
| 441 | 20231024 | 113100 | 1649984820 | 3755 | 3730 | 3755 | 3730 | 661 |
| 442 | 20231024 | 113000 | 1647515730 | 3730 | 3730 | 3730 | 3730 | 0 |
| 443 | 20231024 | 112900 | 1647515730 | 3730 | 3715 | 3730 | 3715 | 2077 |
| 444 | 20231024 | 112800 | 1639796720 | 3715 | 3730 | 3730 | 3715 | 153 |
| 445 | 20231024 | 112700 | 1639228295 | 3730 | 3725 | 3730 | 3725 | 83 |
| 446 | 20231024 | 112600 | 1638919055 | 3730 | 3740 | 3740 | 3725 | 5328 |
| 447 | 20231024 | 112500 | 1619037670 | 3750 | 3745 | 3750 | 3745 | 2761 |
| 448 | 20231024 | 112400 | 1608685250 | 3750 | 3740 | 3750 | 3740 | 3487 |
| 449 | 20231024 | 112300 | 1595624850 | 3740 | 3750 | 3750 | 3740 | 117 |
| 450 | 20231024 | 112200 | 1595186270 | 3740 | 3750 | 3750 | 3740 | 1424 |
| 451 | 20231024 | 112100 | 1589846770 | 3750 | 3750 | 3750 | 3750 | 650 |
| 452 | 20231024 | 112000 | 1587409270 | 3740 | 3735 | 3740 | 3735 | 1095 |
| 453 | 20231024 | 111900 | 1583316210 | 3730 | 3720 | 3730 | 3720 | 1572 |
| 454 | 20231024 | 111800 | 1577458210 | 3710 | 3715 | 3715 | 3710 | 1471 |
| 455 | 20231024 | 111700 | 1572000785 | 3710 | 3725 | 3725 | 3710 | 130 |
| 456 | 20231024 | 111600 | 1571517945 | 3725 | 3710 | 3725 | 3710 | 306 |
| 457 | 20231024 | 111500 | 1570382520 | 3700 | 3690 | 3700 | 3690 | 1678 |
| 458 | 20231024 | 111400 | 1564176340 | 3690 | 3690 | 3690 | 3690 | 53 |
| 459 | 20231024 | 111300 | 1563980770 | 3690 | 3690 | 3690 | 3690 | 179 |
| 460 | 20231024 | 111200 | 1563320260 | 3690 | 3690 | 3690 | 3690 | 1687 |
| 461 | 20231024 | 111100 | 1557095230 | 3690 | 3690 | 3690 | 3690 | 0 |
| 462 | 20231024 | 111000 | 1557095230 | 3690 | 3690 | 3690 | 3685 | 961 |
| 463 | 20231024 | 110900 | 1553553510 | 3695 | 3690 | 3695 | 3690 | 338 |
| 464 | 20231024 | 110800 | 1552306275 | 3690 | 3685 | 3690 | 3685 | 873 |
| 465 | 20231024 | 110700 | 1549085840 | 3690 | 3685 | 3690 | 3685 | 468 |
| 466 | 20231024 | 110600 | 1547360690 | 3685 | 3690 | 3690 | 3680 | 4645 |
| 467 | 20231024 | 110500 | 1530260370 | 3690 | 3685 | 3695 | 3685 | 933 |
| 468 | 20231024 | 110400 | 1526813760 | 3695 | 3695 | 3695 | 3695 | 1453 |
| 469 | 20231024 | 110300 | 1521444925 | 3680 | 3690 | 3695 | 3680 | 1903 |
| 470 | 20231024 | 110200 | 1514426235 | 3700 | 3685 | 3700 | 3685 | 959 |
| 471 | 20231024 | 110100 | 1510887630 | 3685 | 3690 | 3690 | 3685 | 326 |
| 472 | 20231024 | 110000 | 1509684815 | 3690 | 3680 | 3690 | 3680 | 417 |
| 473 | 20231024 | 105900 | 1508147930 | 3680 | 3675 | 3680 | 3670 | 373 |
| 474 | 20231024 | 105800 | 1506777225 | 3680 | 3675 | 3680 | 3675 | 1964 |
| 475 | 20231024 | 105700 | 1499559025 | 3680 | 3675 | 3680 | 3675 | 96 |
| 476 | 20231024 | 105600 | 1499205975 | 3675 | 3680 | 3680 | 3675 | 372 |
| 477 | 20231024 | 105500 | 1497838830 | 3675 | 3670 | 3680 | 3670 | 860 |
| 478 | 20231024 | 105400 | 1494679475 | 3670 | 3680 | 3680 | 3670 | 4899 |
| 479 | 20231024 | 105300 | 1476697500 | 3680 | 3680 | 3680 | 3680 | 48 |
| 480 | 20231024 | 105200 | 1476520860 | 3685 | 3685 | 3685 | 3685 | 3 |
| 481 | 20231024 | 105100 | 1476509805 | 3685 | 3680 | 3685 | 3680 | 1018 |
| 482 | 20231024 | 105000 | 1472762565 | 3680 | 3670 | 3680 | 3670 | 16 |
| 483 | 20231024 | 104900 | 1472703745 | 3670 | 3670 | 3670 | 3670 | 1636 |
| 484 | 20231024 | 104800 | 1466699625 | 3670 | 3680 | 3680 | 3670 | 258 |
| 485 | 20231024 | 104700 | 1465750205 | 3680 | 3680 | 3680 | 3680 | 37 |
| 486 | 20231024 | 104600 | 1465614045 | 3680 | 3675 | 3680 | 3675 | 4108 |
| 487 | 20231024 | 104500 | 1450499855 | 3670 | 3670 | 3675 | 3670 | 103 |
| 488 | 20231024 | 104400 | 1450121495 | 3670 | 3660 | 3670 | 3660 | 625 |
| 489 | 20231024 | 104300 | 1447827755 | 3660 | 3660 | 3660 | 3660 | 201 |
| 490 | 20231024 | 104200 | 1447092095 | 3655 | 3665 | 3665 | 3655 | 2355 |
| 491 | 20231024 | 104100 | 1438470620 | 3655 | 3655 | 3665 | 3650 | 1060 |
| 492 | 20231024 | 104000 | 1434600635 | 3650 | 3640 | 3660 | 3640 | 1182 |
| 493 | 20231024 | 103900 | 1430293975 | 3630 | 3645 | 3645 | 3630 | 3011 |
| 494 | 20231024 | 103800 | 1419339230 | 3630 | 3640 | 3640 | 3630 | 5438 |
| 495 | 20231024 | 103700 | 1399560910 | 3645 | 3645 | 3645 | 3640 | 816 |
| 496 | 20231024 | 103600 | 1396590485 | 3645 | 3645 | 3645 | 3645 | 240 |
| 497 | 20231024 | 103500 | 1395715685 | 3645 | 3650 | 3650 | 3645 | 1720 |
| 498 | 20231024 | 103400 | 1389446250 | 3650 | 3655 | 3655 | 3650 | 976 |
| 499 | 20231024 | 103300 | 1385883675 | 3660 | 3660 | 3660 | 3660 | 420 |
| 500 | 20231024 | 103200 | 1384346475 | 3665 | 3660 | 3665 | 3655 | 2104 |
| 501 | 20231024 | 103100 | 1376656175 | 3655 | 3660 | 3660 | 3655 | 101 |
| 502 | 20231024 | 103000 | 1376287015 | 3650 | 3660 | 3660 | 3650 | 32 |
| 503 | 20231024 | 102900 | 1376169915 | 3670 | 3650 | 3670 | 3650 | 59 |
| 504 | 20231024 | 102800 | 1375954485 | 3645 | 3650 | 3650 | 3645 | 272 |
| 505 | 20231024 | 102700 | 1374962450 | 3650 | 3660 | 3665 | 3650 | 1141 |
| 506 | 20231024 | 102600 | 1370790795 | 3660 | 3690 | 3695 | 3660 | 813 |
| 507 | 20231024 | 102500 | 1367810870 | 3690 | 3660 | 3690 | 3660 | 989 |
| 508 | 20231024 | 102400 | 1364191010 | 3660 | 3655 | 3660 | 3650 | 456 |
| 509 | 20231024 | 102300 | 1362525090 | 3640 | 3635 | 3640 | 3635 | 134 |
| 510 | 20231024 | 102200 | 1362037950 | 3635 | 3660 | 3680 | 3635 | 7130 |
| 511 | 20231024 | 102100 | 1336050925 | 3660 | 3665 | 3665 | 3660 | 1682 |
| 512 | 20231024 | 102000 | 1329894555 | 3660 | 3655 | 3680 | 3650 | 2996 |
| 513 | 20231024 | 101900 | 1318929310 | 3655 | 3670 | 3670 | 3655 | 10827 |
| 514 | 20231024 | 101800 | 1279329375 | 3670 | 3670 | 3670 | 3670 | 1610 |
| 515 | 20231024 | 101700 | 1273420675 | 3660 | 3675 | 3675 | 3660 | 6421 |
| 516 | 20231024 | 101600 | 1249870230 | 3675 | 3690 | 3690 | 3675 | 5164 |
| 517 | 20231024 | 101500 | 1230864690 | 3690 | 3690 | 3690 | 3690 | 565 |
| 518 | 20231024 | 101400 | 1228779840 | 3685 | 3685 | 3685 | 3685 | 281 |
| 519 | 20231024 | 101300 | 1227744355 | 3685 | 3695 | 3695 | 3685 | 467 |
| 520 | 20231024 | 101200 | 1226023125 | 3690 | 3690 | 3715 | 3685 | 3919 |
| 521 | 20231024 | 101100 | 1211569515 | 3690 | 3705 | 3705 | 3690 | 7374 |
| 522 | 20231024 | 101000 | 1184264535 | 3705 | 3710 | 3710 | 3705 | 2159 |
| 523 | 20231024 | 100900 | 1176259915 | 3715 | 3705 | 3715 | 3705 | 594 |
| 524 | 20231024 | 100800 | 1174059130 | 3705 | 3720 | 3720 | 3705 | 5183 |
| 525 | 20231024 | 100700 | 1154814925 | 3720 | 3715 | 3720 | 3705 | 4600 |
| 526 | 20231024 | 100600 | 1137750160 | 3715 | 3720 | 3720 | 3715 | 1379 |
| 527 | 20231024 | 100500 | 1132624270 | 3720 | 3715 | 3720 | 3715 | 474 |
| 528 | 20231024 | 100400 | 1130863060 | 3715 | 3710 | 3715 | 3710 | 468 |
| 529 | 20231024 | 100300 | 1129125750 | 3715 | 3720 | 3725 | 3710 | 1308 |
| 530 | 20231024 | 100200 | 1124265505 | 3720 | 3710 | 3725 | 3710 | 528 |
| 531 | 20231024 | 100100 | 1122301365 | 3710 | 3720 | 3720 | 3705 | 4861 |
| 532 | 20231024 | 100000 | 1104245260 | 3725 | 3700 | 3725 | 3695 | 2959 |
| 533 | 20231024 | 095900 | 1093265755 | 3695 | 3735 | 3740 | 3690 | 30456 |
| 534 | 20231024 | 095800 | 979928610 | 3735 | 3750 | 3750 | 3735 | 6924 |
| 535 | 20231024 | 095700 | 954032485 | 3760 | 3750 | 3760 | 3745 | 496 |
| 536 | 20231024 | 095600 | 952169820 | 3750 | 3750 | 3755 | 3745 | 4404 |
| 537 | 20231024 | 095500 | 935673450 | 3750 | 3750 | 3765 | 3750 | 598 |
| 538 | 20231024 | 095400 | 933428985 | 3750 | 3750 | 3750 | 3745 | 2202 |
| 539 | 20231024 | 095300 | 925176100 | 3750 | 3750 | 3750 | 3745 | 1487 |
| 540 | 20231024 | 095200 | 919603435 | 3750 | 3770 | 3770 | 3750 | 386 |
| 541 | 20231024 | 095100 | 918148235 | 3745 | 3750 | 3755 | 3745 | 7889 |
| 542 | 20231024 | 095000 | 888567855 | 3755 | 3745 | 3755 | 3745 | 4657 |
| 543 | 20231024 | 094900 | 871121930 | 3755 | 3760 | 3760 | 3745 | 5731 |
| 544 | 20231024 | 094800 | 849611410 | 3760 | 3775 | 3775 | 3760 | 2126 |
| 545 | 20231024 | 094700 | 841600745 | 3775 | 3810 | 3810 | 3775 | 11913 |
| 546 | 20231024 | 094600 | 796448680 | 3810 | 3805 | 3810 | 3805 | 2396 |
| 547 | 20231024 | 094500 | 787329095 | 3805 | 3805 | 3810 | 3805 | 893 |
| 548 | 20231024 | 094400 | 783930070 | 3810 | 3800 | 3810 | 3800 | 1242 |
| 549 | 20231024 | 094300 | 779198850 | 3800 | 3805 | 3810 | 3800 | 3448 |
| 550 | 20231024 | 094200 | 766078165 | 3810 | 3810 | 3810 | 3800 | 652 |
| 551 | 20231024 | 094100 | 763597720 | 3810 | 3805 | 3810 | 3795 | 5395 |
| 552 | 20231024 | 094000 | 743091065 | 3805 | 3805 | 3815 | 3805 | 4508 |
| 553 | 20231024 | 093900 | 725896950 | 3805 | 3810 | 3810 | 3800 | 6493 |
| 554 | 20231024 | 093800 | 701176320 | 3805 | 3785 | 3810 | 3785 | 3373 |
| 555 | 20231024 | 093700 | 688347945 | 3785 | 3800 | 3810 | 3785 | 5091 |
| 556 | 20231024 | 093600 | 669014390 | 3800 | 3795 | 3800 | 3795 | 5328 |
| 557 | 20231024 | 093500 | 648779325 | 3790 | 3790 | 3790 | 3780 | 1179 |
| 558 | 20231024 | 093400 | 644311725 | 3790 | 3785 | 3790 | 3780 | 1642 |
| 559 | 20231024 | 093300 | 638101655 | 3790 | 3780 | 3795 | 3780 | 1782 |
| 560 | 20231024 | 093200 | 631362275 | 3785 | 3780 | 3785 | 3775 | 1145 |
| 561 | 20231024 | 093100 | 627035550 | 3780 | 3770 | 3785 | 3770 | 491 |
| 562 | 20231024 | 093000 | 625181240 | 3770 | 3805 | 3810 | 3770 | 5701 |
| 563 | 20231024 | 092900 | 603652705 | 3805 | 3790 | 3805 | 3780 | 7029 |
| 564 | 20231024 | 092800 | 577049220 | 3785 | 3790 | 3805 | 3785 | 1207 |
| 565 | 20231024 | 092700 | 572474975 | 3790 | 3800 | 3810 | 3790 | 469 |
| 566 | 20231024 | 092600 | 570693870 | 3780 | 3775 | 3780 | 3775 | 249 |
| 567 | 20231024 | 092500 | 569753055 | 3775 | 3800 | 3800 | 3775 | 4600 |
| 568 | 20231024 | 092400 | 552365100 | 3780 | 3795 | 3800 | 3780 | 1866 |
| 569 | 20231024 | 092300 | 545289495 | 3780 | 3795 | 3800 | 3775 | 4068 |
| 570 | 20231024 | 092200 | 529893120 | 3795 | 3795 | 3800 | 3795 | 2012 |
| 571 | 20231024 | 092100 | 522257305 | 3795 | 3805 | 3805 | 3795 | 4324 |
| 572 | 20231024 | 092000 | 505834065 | 3810 | 3810 | 3810 | 3805 | 889 |
| 573 | 20231024 | 091900 | 502449845 | 3805 | 3805 | 3805 | 3805 | 661 |
| 574 | 20231024 | 091800 | 499934740 | 3805 | 3810 | 3810 | 3800 | 4555 |
| 575 | 20231024 | 091700 | 482611805 | 3810 | 3815 | 3815 | 3810 | 2430 |
| 576 | 20231024 | 091600 | 473353415 | 3815 | 3830 | 3830 | 3815 | 3793 |
| 577 | 20231024 | 091500 | 458853735 | 3835 | 3835 | 3835 | 3830 | 1916 |
| 578 | 20231024 | 091400 | 451510695 | 3835 | 3860 | 3860 | 3835 | 792 |
| 579 | 20231024 | 091300 | 448463465 | 3855 | 3860 | 3860 | 3850 | 1122 |
| 580 | 20231024 | 091200 | 444132815 | 3855 | 3850 | 3865 | 3850 | 3804 |
| 581 | 20231024 | 091100 | 429470385 | 3850 | 3850 | 3855 | 3835 | 2121 |
| 582 | 20231024 | 091000 | 421315360 | 3850 | 3855 | 3865 | 3845 | 6481 |
| 583 | 20231024 | 090900 | 396333260 | 3855 | 3850 | 3860 | 3840 | 8695 |
| 584 | 20231024 | 090800 | 362825345 | 3855 | 3840 | 3855 | 3840 | 16713 |
| 585 | 20231024 | 090700 | 298599005 | 3840 | 3835 | 3845 | 3815 | 8947 |
| 586 | 20231024 | 090600 | 264265660 | 3820 | 3820 | 3830 | 3805 | 16244 |
| 587 | 20231024 | 090500 | 202184730 | 3810 | 3815 | 3825 | 3810 | 3040 |
| 588 | 20231024 | 090400 | 190584315 | 3815 | 3835 | 3840 | 3815 | 7347 |
| 589 | 20231024 | 090300 | 162445170 | 3825 | 3825 | 3835 | 3805 | 6952 |
| 590 | 20231024 | 090200 | 135870405 | 3825 | 3795 | 3855 | 3795 | 15331 |
| 591 | 20231024 | 090100 | 77159315 | 3795 | 3810 | 3820 | 3795 | 10999 |
| 592 | 20231024 | 090000 | 35248155 | 3800 | 3730 | 3800 | 3730 | 9386 |