29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 185100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 12269 |
| 3 | 20231026 | 185000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 4 | 20231026 | 184900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 5 | 20231026 | 184800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 6 | 20231026 | 184700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 7 | 20231026 | 184600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 8 | 20231026 | 184500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 9 | 20231026 | 184400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 10 | 20231026 | 184300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 11 | 20231026 | 184200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 12 | 20231026 | 184100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 13 | 20231026 | 184000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 14 | 20231026 | 183900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 15 | 20231026 | 183800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 16 | 20231026 | 183700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 17 | 20231026 | 183600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 18 | 20231026 | 183500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 19 | 20231026 | 183400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 20 | 20231026 | 183300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 21 | 20231026 | 183200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 22 | 20231026 | 183100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 23 | 20231026 | 183000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 24 | 20231026 | 182900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 25 | 20231026 | 182800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 26 | 20231026 | 182700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 27 | 20231026 | 182600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 28 | 20231026 | 182500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 29 | 20231026 | 182400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 30 | 20231026 | 182300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 31 | 20231026 | 182200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 32 | 20231026 | 182100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 12269 |
| 33 | 20231026 | 182000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 34 | 20231026 | 181900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 35 | 20231026 | 181800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 36 | 20231026 | 181700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 37 | 20231026 | 181600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 38 | 20231026 | 181500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 39 | 20231026 | 181400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 40 | 20231026 | 181300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 41 | 20231026 | 181200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 42 | 20231026 | 181100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 43 | 20231026 | 181000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 44 | 20231026 | 180900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 45 | 20231026 | 180800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 46 | 20231026 | 180700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 47 | 20231026 | 180600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 48 | 20231026 | 180500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 49 | 20231026 | 180400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 50 | 20231026 | 180300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 51 | 20231026 | 180200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 52 | 20231026 | 180100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 53 | 20231026 | 180000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 54 | 20231026 | 175900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 55 | 20231026 | 175800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 56 | 20231026 | 175700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 57 | 20231026 | 175600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 58 | 20231026 | 175500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 59 | 20231026 | 175400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 60 | 20231026 | 175300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 61 | 20231026 | 175200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 62 | 20231026 | 175100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 12269 |
| 63 | 20231026 | 175000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 64 | 20231026 | 174900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 65 | 20231026 | 174800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 66 | 20231026 | 174700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 67 | 20231026 | 174600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 68 | 20231026 | 174500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 69 | 20231026 | 174400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 70 | 20231026 | 174300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 71 | 20231026 | 174200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 72 | 20231026 | 174100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 73 | 20231026 | 174000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 74 | 20231026 | 173900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 75 | 20231026 | 173800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 76 | 20231026 | 173700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 77 | 20231026 | 173600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 78 | 20231026 | 173500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 79 | 20231026 | 173400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 80 | 20231026 | 173300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 81 | 20231026 | 173200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 82 | 20231026 | 173100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 83 | 20231026 | 173000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 84 | 20231026 | 172900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 85 | 20231026 | 172800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 86 | 20231026 | 172700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 87 | 20231026 | 172600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 88 | 20231026 | 172500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 89 | 20231026 | 172400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 90 | 20231026 | 172300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 91 | 20231026 | 172200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 92 | 20231026 | 172100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 12269 |
| 93 | 20231026 | 172000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 94 | 20231026 | 171900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 95 | 20231026 | 171800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 96 | 20231026 | 171700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 97 | 20231026 | 171600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 98 | 20231026 | 171500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 99 | 20231026 | 171400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 100 | 20231026 | 171300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 101 | 20231026 | 171200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 102 | 20231026 | 171100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 103 | 20231026 | 171000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 104 | 20231026 | 170900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 105 | 20231026 | 170800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 106 | 20231026 | 170700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 107 | 20231026 | 170600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 108 | 20231026 | 170500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 109 | 20231026 | 170400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 110 | 20231026 | 170300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 111 | 20231026 | 170200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 112 | 20231026 | 170100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 113 | 20231026 | 170000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 114 | 20231026 | 165900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 115 | 20231026 | 165800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 116 | 20231026 | 165700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 117 | 20231026 | 165600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 118 | 20231026 | 165500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 119 | 20231026 | 165400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 120 | 20231026 | 165300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 121 | 20231026 | 165200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 122 | 20231026 | 165100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 12269 |
| 123 | 20231026 | 165000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 124 | 20231026 | 164900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 125 | 20231026 | 164800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 126 | 20231026 | 164700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 127 | 20231026 | 164600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 128 | 20231026 | 164500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 129 | 20231026 | 164400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 130 | 20231026 | 164300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 131 | 20231026 | 164200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 132 | 20231026 | 164100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 133 | 20231026 | 164000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 134 | 20231026 | 163900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 135 | 20231026 | 163800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 136 | 20231026 | 163700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 137 | 20231026 | 163600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 138 | 20231026 | 163500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 139 | 20231026 | 163400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 140 | 20231026 | 163300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 141 | 20231026 | 163200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 142 | 20231026 | 163100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 143 | 20231026 | 163000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 144 | 20231026 | 162900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 145 | 20231026 | 162800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 146 | 20231026 | 162700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 147 | 20231026 | 162600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 148 | 20231026 | 162500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 149 | 20231026 | 162400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 150 | 20231026 | 162300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 151 | 20231026 | 162200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 152 | 20231026 | 162100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 12269 |
| 153 | 20231026 | 162000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 154 | 20231026 | 161900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 155 | 20231026 | 161800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 156 | 20231026 | 161700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 157 | 20231026 | 161600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 158 | 20231026 | 161500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 159 | 20231026 | 161400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 160 | 20231026 | 161300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 161 | 20231026 | 161200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 162 | 20231026 | 161100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 163 | 20231026 | 161000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 164 | 20231026 | 160900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 165 | 20231026 | 160800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 166 | 20231026 | 160700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 167 | 20231026 | 160600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 168 | 20231026 | 160500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 169 | 20231026 | 160400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 170 | 20231026 | 160300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 171 | 20231026 | 160200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 172 | 20231026 | 160100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 173 | 20231026 | 160000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 174 | 20231026 | 155900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 175 | 20231026 | 155800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 176 | 20231026 | 155700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 177 | 20231026 | 155600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 178 | 20231026 | 155500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 179 | 20231026 | 155400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 180 | 20231026 | 155300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 181 | 20231026 | 155200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 182 | 20231026 | 155100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 12269 |
| 183 | 20231026 | 155000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 184 | 20231026 | 154900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 185 | 20231026 | 154800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 186 | 20231026 | 154700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 187 | 20231026 | 154600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 188 | 20231026 | 154500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 189 | 20231026 | 154400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 190 | 20231026 | 154300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 191 | 20231026 | 154200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 192 | 20231026 | 154100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 193 | 20231026 | 154000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 194 | 20231026 | 153900 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 195 | 20231026 | 153800 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 196 | 20231026 | 153700 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 197 | 20231026 | 153600 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 198 | 20231026 | 153500 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 199 | 20231026 | 153400 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 200 | 20231026 | 153300 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 201 | 20231026 | 153200 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 202 | 20231026 | 153100 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 0 |
| 203 | 20231026 | 153000 | 3401457325 | 3870 | 3870 | 3870 | 3870 | 12269 |
| 204 | 20231026 | 152900 | 3353976295 | 3870 | 3870 | 3870 | 3870 | 0 |
| 205 | 20231026 | 152800 | 3353976295 | 3870 | 3870 | 3870 | 3870 | 0 |
| 206 | 20231026 | 152700 | 3353976295 | 3870 | 3870 | 3870 | 3870 | 0 |
| 207 | 20231026 | 152600 | 3353976295 | 3870 | 3870 | 3870 | 3870 | 0 |
| 208 | 20231026 | 152500 | 3353976295 | 3870 | 3870 | 3870 | 3870 | 0 |
| 209 | 20231026 | 152400 | 3353976295 | 3870 | 3870 | 3870 | 3870 | 0 |
| 210 | 20231026 | 152300 | 3353976295 | 3870 | 3870 | 3870 | 3870 | 0 |
| 211 | 20231026 | 152200 | 3353976295 | 3870 | 3870 | 3870 | 3870 | 0 |
| 212 | 20231026 | 152100 | 3353976295 | 3870 | 3870 | 3870 | 3870 | 0 |
| 213 | 20231026 | 152000 | 3353976295 | 3870 | 3870 | 3870 | 3870 | 0 |
| 214 | 20231026 | 151900 | 3353976295 | 3870 | 3870 | 3870 | 3855 | 3886 |
| 215 | 20231026 | 151800 | 3338956875 | 3865 | 3855 | 3875 | 3855 | 327 |
| 216 | 20231026 | 151700 | 3337694500 | 3860 | 3875 | 3875 | 3860 | 651 |
| 217 | 20231026 | 151600 | 3335173075 | 3880 | 3870 | 3880 | 3855 | 1322 |
| 218 | 20231026 | 151500 | 3330052380 | 3875 | 3875 | 3880 | 3850 | 8699 |
| 219 | 20231026 | 151400 | 3296447320 | 3875 | 3875 | 3880 | 3875 | 1916 |
| 220 | 20231026 | 151300 | 3289014330 | 3875 | 3880 | 3880 | 3875 | 2105 |
| 221 | 20231026 | 151200 | 3280849205 | 3875 | 3875 | 3880 | 3870 | 595 |
| 222 | 20231026 | 151100 | 3278544170 | 3880 | 3880 | 3880 | 3875 | 756 |
| 223 | 20231026 | 151000 | 3275614540 | 3865 | 3875 | 3880 | 3865 | 1463 |
| 224 | 20231026 | 150900 | 3269945945 | 3870 | 3870 | 3870 | 3870 | 572 |
| 225 | 20231026 | 150800 | 3267732305 | 3865 | 3865 | 3865 | 3865 | 148 |
| 226 | 20231026 | 150700 | 3267160285 | 3865 | 3870 | 3870 | 3850 | 4709 |
| 227 | 20231026 | 150600 | 3249011565 | 3875 | 3885 | 3885 | 3850 | 3973 |
| 228 | 20231026 | 150500 | 3233661255 | 3880 | 3860 | 3880 | 3860 | 2454 |
| 229 | 20231026 | 150400 | 3224155160 | 3860 | 3870 | 3875 | 3860 | 1895 |
| 230 | 20231026 | 150300 | 3216839780 | 3875 | 3875 | 3880 | 3860 | 5032 |
| 231 | 20231026 | 150200 | 3197342840 | 3875 | 3870 | 3880 | 3870 | 3407 |
| 232 | 20231026 | 150100 | 3184142735 | 3870 | 3870 | 3875 | 3870 | 1311 |
| 233 | 20231026 | 150000 | 3179069110 | 3870 | 3860 | 3875 | 3855 | 1989 |
| 234 | 20231026 | 145900 | 3171372350 | 3855 | 3880 | 3880 | 3855 | 2320 |
| 235 | 20231026 | 145800 | 3162412080 | 3880 | 3875 | 3890 | 3875 | 6461 |
| 236 | 20231026 | 145700 | 3137321520 | 3875 | 3875 | 3880 | 3875 | 1688 |
| 237 | 20231026 | 145600 | 3130777510 | 3880 | 3890 | 3890 | 3875 | 10291 |
| 238 | 20231026 | 145500 | 3090842680 | 3890 | 3880 | 3895 | 3880 | 985 |
| 239 | 20231026 | 145400 | 3087014985 | 3880 | 3885 | 3890 | 3880 | 8091 |
| 240 | 20231026 | 145300 | 3055565365 | 3885 | 3870 | 3885 | 3870 | 3485 |
| 241 | 20231026 | 145200 | 3042062680 | 3870 | 3860 | 3870 | 3860 | 1247 |
| 242 | 20231026 | 145100 | 3037244740 | 3860 | 3860 | 3860 | 3850 | 495 |
| 243 | 20231026 | 145000 | 3035336295 | 3855 | 3855 | 3865 | 3855 | 1534 |
| 244 | 20231026 | 144900 | 3029415460 | 3855 | 3840 | 3855 | 3840 | 744 |
| 245 | 20231026 | 144800 | 3026552095 | 3840 | 3845 | 3850 | 3840 | 668 |
| 246 | 20231026 | 144700 | 3023985260 | 3845 | 3845 | 3850 | 3835 | 168 |
| 247 | 20231026 | 144600 | 3023340300 | 3850 | 3845 | 3850 | 3830 | 2423 |
| 248 | 20231026 | 144500 | 3014033115 | 3845 | 3830 | 3845 | 3830 | 389 |
| 249 | 20231026 | 144400 | 3012539270 | 3835 | 3830 | 3835 | 3830 | 3166 |
| 250 | 20231026 | 144300 | 3000403820 | 3830 | 3835 | 3840 | 3825 | 435 |
| 251 | 20231026 | 144200 | 2998736960 | 3835 | 3835 | 3840 | 3835 | 1045 |
| 252 | 20231026 | 144100 | 2994729330 | 3835 | 3830 | 3835 | 3830 | 4339 |
| 253 | 20231026 | 144000 | 2978102315 | 3830 | 3840 | 3855 | 3810 | 4704 |
| 254 | 20231026 | 143900 | 2960030025 | 3845 | 3820 | 3850 | 3815 | 4573 |
| 255 | 20231026 | 143800 | 2942510835 | 3815 | 3815 | 3815 | 3815 | 686 |
| 256 | 20231026 | 143700 | 2939893745 | 3815 | 3805 | 3815 | 3800 | 1737 |
| 257 | 20231026 | 143600 | 2933278935 | 3805 | 3800 | 3805 | 3800 | 362 |
| 258 | 20231026 | 143500 | 2931903325 | 3795 | 3790 | 3795 | 3790 | 2698 |
| 259 | 20231026 | 143400 | 2921665155 | 3795 | 3795 | 3795 | 3795 | 77 |
| 260 | 20231026 | 143300 | 2921372940 | 3800 | 3800 | 3800 | 3785 | 246 |
| 261 | 20231026 | 143200 | 2920441800 | 3775 | 3805 | 3805 | 3775 | 900 |
| 262 | 20231026 | 143100 | 2917040985 | 3780 | 3790 | 3800 | 3775 | 5595 |
| 263 | 20231026 | 143000 | 2895793365 | 3775 | 3790 | 3815 | 3775 | 552 |
| 264 | 20231026 | 142900 | 2893706345 | 3790 | 3795 | 3795 | 3790 | 36 |
| 265 | 20231026 | 142800 | 2893569730 | 3825 | 3785 | 3830 | 3775 | 2230 |
| 266 | 20231026 | 142700 | 2885078350 | 3795 | 3785 | 3795 | 3770 | 7239 |
| 267 | 20231026 | 142600 | 2857739960 | 3785 | 3800 | 3800 | 3785 | 5172 |
| 268 | 20231026 | 142500 | 2838138760 | 3800 | 3800 | 3805 | 3800 | 68 |
| 269 | 20231026 | 142400 | 2837880335 | 3800 | 3800 | 3805 | 3795 | 613 |
| 270 | 20231026 | 142300 | 2835552675 | 3805 | 3805 | 3805 | 3805 | 1 |
| 271 | 20231026 | 142200 | 2835548870 | 3805 | 3795 | 3805 | 3795 | 131 |
| 272 | 20231026 | 142100 | 2835051375 | 3795 | 3810 | 3810 | 3795 | 269 |
| 273 | 20231026 | 142000 | 2834028905 | 3805 | 3810 | 3810 | 3800 | 648 |
| 274 | 20231026 | 141900 | 2831561160 | 3800 | 3800 | 3810 | 3795 | 1225 |
| 275 | 20231026 | 141800 | 2826910920 | 3800 | 3800 | 3805 | 3800 | 523 |
| 276 | 20231026 | 141700 | 2824923270 | 3795 | 3795 | 3800 | 3795 | 731 |
| 277 | 20231026 | 141600 | 2822148990 | 3800 | 3800 | 3800 | 3795 | 655 |
| 278 | 20231026 | 141500 | 2819660265 | 3800 | 3805 | 3810 | 3800 | 3320 |
| 279 | 20231026 | 141400 | 2807044000 | 3810 | 3805 | 3810 | 3805 | 801 |
| 280 | 20231026 | 141300 | 2803996145 | 3800 | 3800 | 3805 | 3800 | 2787 |
| 281 | 20231026 | 141200 | 2793405535 | 3800 | 3795 | 3800 | 3795 | 38 |
| 282 | 20231026 | 141100 | 2793261275 | 3795 | 3795 | 3795 | 3795 | 62 |
| 283 | 20231026 | 141000 | 2793025985 | 3795 | 3795 | 3800 | 3790 | 1183 |
| 284 | 20231026 | 140900 | 2788542040 | 3790 | 3805 | 3810 | 3790 | 454 |
| 285 | 20231026 | 140800 | 2786820480 | 3805 | 3805 | 3805 | 3805 | 27 |
| 286 | 20231026 | 140700 | 2786717745 | 3810 | 3805 | 3810 | 3785 | 1818 |
| 287 | 20231026 | 140600 | 2779809895 | 3805 | 3815 | 3815 | 3805 | 513 |
| 288 | 20231026 | 140500 | 2777857810 | 3815 | 3805 | 3815 | 3800 | 246 |
| 289 | 20231026 | 140400 | 2776921875 | 3805 | 3815 | 3815 | 3805 | 199 |
| 290 | 20231026 | 140300 | 2776163670 | 3805 | 3810 | 3815 | 3805 | 399 |
| 291 | 20231026 | 140200 | 2774642355 | 3810 | 3795 | 3810 | 3795 | 30 |
| 292 | 20231026 | 140100 | 2774528470 | 3800 | 3775 | 3800 | 3775 | 5121 |
| 293 | 20231026 | 140000 | 2755165115 | 3775 | 3790 | 3790 | 3775 | 3765 |
| 294 | 20231026 | 135900 | 2740929465 | 3785 | 3795 | 3795 | 3785 | 1904 |
| 295 | 20231026 | 135800 | 2733711770 | 3795 | 3790 | 3800 | 3790 | 1983 |
| 296 | 20231026 | 135700 | 2726195480 | 3790 | 3795 | 3815 | 3790 | 3042 |
| 297 | 20231026 | 135600 | 2714628605 | 3795 | 3785 | 3795 | 3785 | 1566 |
| 298 | 20231026 | 135500 | 2708692195 | 3785 | 3805 | 3820 | 3785 | 5718 |
| 299 | 20231026 | 135400 | 2687010295 | 3805 | 3805 | 3820 | 3805 | 1136 |
| 300 | 20231026 | 135300 | 2682674790 | 3790 | 3805 | 3805 | 3785 | 13870 |
| 301 | 20231026 | 135200 | 2630055910 | 3805 | 3820 | 3830 | 3805 | 6574 |
| 302 | 20231026 | 135100 | 2604993630 | 3825 | 3830 | 3850 | 3820 | 10254 |
| 303 | 20231026 | 135000 | 2565737720 | 3825 | 3905 | 3940 | 3825 | 62914 |
| 304 | 20231026 | 134900 | 2320729120 | 3905 | 3820 | 3925 | 3820 | 68431 |
| 305 | 20231026 | 134800 | 2054854750 | 3815 | 3815 | 3820 | 3815 | 1549 |
| 306 | 20231026 | 134700 | 2048937960 | 3815 | 3815 | 3815 | 3815 | 0 |
| 307 | 20231026 | 134600 | 2048937960 | 3815 | 3815 | 3815 | 3810 | 3028 |
| 308 | 20231026 | 134500 | 2037396735 | 3820 | 3820 | 3820 | 3815 | 87 |
| 309 | 20231026 | 134400 | 2037064535 | 3820 | 3820 | 3820 | 3820 | 26 |
| 310 | 20231026 | 134300 | 2036965215 | 3825 | 3820 | 3825 | 3815 | 2003 |
| 311 | 20231026 | 134200 | 2029306605 | 3815 | 3820 | 3820 | 3815 | 1479 |
| 312 | 20231026 | 134100 | 2023663970 | 3820 | 3820 | 3820 | 3820 | 27 |
| 313 | 20231026 | 134000 | 2023560830 | 3820 | 3820 | 3820 | 3820 | 0 |
| 314 | 20231026 | 133900 | 2023560830 | 3820 | 3820 | 3820 | 3820 | 78 |
| 315 | 20231026 | 133800 | 2023262870 | 3820 | 3820 | 3820 | 3820 | 83 |
| 316 | 20231026 | 133700 | 2022945810 | 3825 | 3820 | 3825 | 3820 | 547 |
| 317 | 20231026 | 133600 | 2020856135 | 3825 | 3830 | 3830 | 3825 | 29 |
| 318 | 20231026 | 133500 | 2020745205 | 3830 | 3825 | 3830 | 3825 | 1574 |
| 319 | 20231026 | 133400 | 2014724650 | 3820 | 3825 | 3825 | 3820 | 176 |
| 320 | 20231026 | 133300 | 2014052200 | 3820 | 3820 | 3820 | 3820 | 2440 |
| 321 | 20231026 | 133200 | 2004731400 | 3825 | 3825 | 3825 | 3820 | 1437 |
| 322 | 20231026 | 133100 | 1999235260 | 3825 | 3825 | 3825 | 3825 | 546 |
| 323 | 20231026 | 133000 | 1997146810 | 3825 | 3825 | 3825 | 3825 | 50 |
| 324 | 20231026 | 132900 | 1996955560 | 3825 | 3830 | 3835 | 3825 | 2332 |
| 325 | 20231026 | 132800 | 1988034135 | 3830 | 3830 | 3830 | 3825 | 265 |
| 326 | 20231026 | 132700 | 1987019250 | 3830 | 3825 | 3830 | 3825 | 287 |
| 327 | 20231026 | 132600 | 1985920765 | 3830 | 3830 | 3830 | 3830 | 201 |
| 328 | 20231026 | 132500 | 1985150935 | 3830 | 3835 | 3835 | 3830 | 1046 |
| 329 | 20231026 | 132400 | 1981144565 | 3835 | 3835 | 3835 | 3835 | 350 |
| 330 | 20231026 | 132300 | 1979802315 | 3835 | 3835 | 3835 | 3835 | 1 |
| 331 | 20231026 | 132200 | 1979798480 | 3835 | 3825 | 3835 | 3825 | 9400 |
| 332 | 20231026 | 132100 | 1943794690 | 3825 | 3825 | 3825 | 3825 | 0 |
| 333 | 20231026 | 132000 | 1943794690 | 3825 | 3825 | 3825 | 3820 | 461 |
| 334 | 20231026 | 131900 | 1942031865 | 3820 | 3820 | 3820 | 3820 | 536 |
| 335 | 20231026 | 131800 | 1939984345 | 3815 | 3820 | 3820 | 3815 | 453 |
| 336 | 20231026 | 131700 | 1938255145 | 3810 | 3815 | 3820 | 3810 | 281 |
| 337 | 20231026 | 131600 | 1937183595 | 3815 | 3815 | 3815 | 3815 | 52 |
| 338 | 20231026 | 131500 | 1936985215 | 3815 | 3815 | 3815 | 3815 | 27 |
| 339 | 20231026 | 131400 | 1936882210 | 3815 | 3815 | 3820 | 3815 | 3878 |
| 340 | 20231026 | 131300 | 1922087635 | 3820 | 3820 | 3820 | 3820 | 279 |
| 341 | 20231026 | 131200 | 1921021855 | 3825 | 3820 | 3825 | 3820 | 710 |
| 342 | 20231026 | 131100 | 1918309640 | 3820 | 3820 | 3820 | 3820 | 800 |
| 343 | 20231026 | 131000 | 1915253640 | 3820 | 3820 | 3820 | 3820 | 484 |
| 344 | 20231026 | 130900 | 1913404760 | 3820 | 3820 | 3820 | 3820 | 51 |
| 345 | 20231026 | 130800 | 1913209940 | 3820 | 3820 | 3820 | 3820 | 40 |
| 346 | 20231026 | 130700 | 1913057140 | 3815 | 3820 | 3820 | 3815 | 574 |
| 347 | 20231026 | 130600 | 1910867195 | 3820 | 3820 | 3820 | 3820 | 158 |
| 348 | 20231026 | 130500 | 1910263635 | 3820 | 3820 | 3820 | 3820 | 107 |
| 349 | 20231026 | 130400 | 1909854895 | 3815 | 3815 | 3815 | 3815 | 0 |
| 350 | 20231026 | 130300 | 1909854895 | 3815 | 3820 | 3820 | 3815 | 547 |
| 351 | 20231026 | 130200 | 1907767710 | 3820 | 3820 | 3820 | 3820 | 0 |
| 352 | 20231026 | 130100 | 1907767710 | 3820 | 3820 | 3820 | 3820 | 642 |
| 353 | 20231026 | 130000 | 1905315270 | 3820 | 3815 | 3820 | 3815 | 2383 |
| 354 | 20231026 | 125900 | 1896224120 | 3815 | 3815 | 3815 | 3815 | 250 |
| 355 | 20231026 | 125800 | 1895270370 | 3815 | 3820 | 3820 | 3815 | 128 |
| 356 | 20231026 | 125700 | 1894782045 | 3815 | 3815 | 3815 | 3815 | 131 |
| 357 | 20231026 | 125600 | 1894282280 | 3815 | 3820 | 3820 | 3815 | 149 |
| 358 | 20231026 | 125500 | 1893713460 | 3820 | 3820 | 3820 | 3820 | 1 |
| 359 | 20231026 | 125400 | 1893709640 | 3820 | 3820 | 3820 | 3820 | 0 |
| 360 | 20231026 | 125300 | 1893709640 | 3820 | 3825 | 3825 | 3820 | 55 |
| 361 | 20231026 | 125200 | 1893499515 | 3825 | 3820 | 3825 | 3820 | 2 |
| 362 | 20231026 | 125100 | 1893491870 | 3815 | 3815 | 3815 | 3815 | 27 |
| 363 | 20231026 | 125000 | 1893388865 | 3810 | 3820 | 3820 | 3810 | 290 |
| 364 | 20231026 | 124900 | 1892283330 | 3825 | 3825 | 3825 | 3825 | 0 |
| 365 | 20231026 | 124800 | 1892283330 | 3825 | 3810 | 3825 | 3810 | 224 |
| 366 | 20231026 | 124700 | 1891429685 | 3820 | 3810 | 3820 | 3810 | 2000 |
| 367 | 20231026 | 124600 | 1883797185 | 3815 | 3815 | 3815 | 3815 | 78 |
| 368 | 20231026 | 124500 | 1883499615 | 3820 | 3815 | 3820 | 3815 | 105 |
| 369 | 20231026 | 124400 | 1883098530 | 3820 | 3815 | 3820 | 3815 | 287 |
| 370 | 20231026 | 124300 | 1882002220 | 3815 | 3815 | 3815 | 3815 | 51 |
| 371 | 20231026 | 124200 | 1881807655 | 3810 | 3810 | 3810 | 3810 | 26 |
| 372 | 20231026 | 124100 | 1881708595 | 3805 | 3810 | 3810 | 3805 | 28 |
| 373 | 20231026 | 124000 | 1881601920 | 3810 | 3810 | 3810 | 3810 | 52 |
| 374 | 20231026 | 123900 | 1881403800 | 3810 | 3805 | 3810 | 3805 | 28 |
| 375 | 20231026 | 123800 | 1881297125 | 3805 | 3800 | 3805 | 3800 | 163 |
| 376 | 20231026 | 123700 | 1880677510 | 3805 | 3805 | 3805 | 3805 | 27 |
| 377 | 20231026 | 123600 | 1880574775 | 3805 | 3805 | 3810 | 3805 | 106 |
| 378 | 20231026 | 123500 | 1880171185 | 3805 | 3805 | 3805 | 3805 | 0 |
| 379 | 20231026 | 123400 | 1880171185 | 3805 | 3805 | 3805 | 3805 | 78 |
| 380 | 20231026 | 123300 | 1879874395 | 3790 | 3790 | 3790 | 3790 | 0 |
| 381 | 20231026 | 123200 | 1879874395 | 3790 | 3790 | 3790 | 3790 | 350 |
| 382 | 20231026 | 123100 | 1878547895 | 3790 | 3805 | 3815 | 3790 | 335 |
| 383 | 20231026 | 123000 | 1877277220 | 3805 | 3815 | 3815 | 3805 | 158 |
| 384 | 20231026 | 122900 | 1876675130 | 3815 | 3815 | 3815 | 3815 | 295 |
| 385 | 20231026 | 122800 | 1875549705 | 3830 | 3830 | 3830 | 3830 | 6 |
| 386 | 20231026 | 122700 | 1875526725 | 3830 | 3795 | 3830 | 3795 | 6981 |
| 387 | 20231026 | 122600 | 1848806550 | 3795 | 3795 | 3795 | 3795 | 0 |
| 388 | 20231026 | 122500 | 1848806550 | 3795 | 3810 | 3810 | 3795 | 425 |
| 389 | 20231026 | 122400 | 1847190300 | 3810 | 3795 | 3810 | 3795 | 398 |
| 390 | 20231026 | 122300 | 1845675090 | 3810 | 3815 | 3820 | 3810 | 1016 |
| 391 | 20231026 | 122200 | 1841795705 | 3820 | 3820 | 3820 | 3820 | 2 |
| 392 | 20231026 | 122100 | 1841788065 | 3820 | 3790 | 3825 | 3790 | 3238 |
| 393 | 20231026 | 122000 | 1829419360 | 3785 | 3775 | 3850 | 3775 | 1390 |
| 394 | 20231026 | 121900 | 1824133070 | 3775 | 3775 | 3775 | 3775 | 75 |
| 395 | 20231026 | 121800 | 1823849945 | 3785 | 3770 | 3785 | 3770 | 305 |
| 396 | 20231026 | 121700 | 1822699345 | 3770 | 3775 | 3790 | 3770 | 2306 |
| 397 | 20231026 | 121600 | 1813996185 | 3775 | 3780 | 3780 | 3775 | 3800 |
| 398 | 20231026 | 121500 | 1799647375 | 3780 | 3785 | 3785 | 3780 | 506 |
| 399 | 20231026 | 121400 | 1797734560 | 3780 | 3785 | 3785 | 3780 | 523 |
| 400 | 20231026 | 121300 | 1795757365 | 3780 | 3790 | 3790 | 3780 | 800 |
| 401 | 20231026 | 121200 | 1792732925 | 3800 | 3785 | 3800 | 3785 | 6 |
| 402 | 20231026 | 121100 | 1792710200 | 3790 | 3795 | 3795 | 3790 | 561 |
| 403 | 20231026 | 121000 | 1790584005 | 3785 | 3790 | 3790 | 3785 | 862 |
| 404 | 20231026 | 120900 | 1787320160 | 3795 | 3795 | 3795 | 3795 | 10 |
| 405 | 20231026 | 120800 | 1787282210 | 3795 | 3785 | 3795 | 3780 | 489 |
| 406 | 20231026 | 120700 | 1785431760 | 3795 | 3785 | 3795 | 3785 | 1750 |
| 407 | 20231026 | 120600 | 1778799355 | 3790 | 3790 | 3795 | 3785 | 1148 |
| 408 | 20231026 | 120500 | 1774453490 | 3795 | 3790 | 3795 | 3790 | 187 |
| 409 | 20231026 | 120400 | 1773744075 | 3790 | 3800 | 3800 | 3785 | 2216 |
| 410 | 20231026 | 120300 | 1765354690 | 3800 | 3800 | 3800 | 3790 | 1640 |
| 411 | 20231026 | 120200 | 1759137810 | 3805 | 3790 | 3805 | 3790 | 153 |
| 412 | 20231026 | 120100 | 1758557880 | 3790 | 3800 | 3805 | 3790 | 2805 |
| 413 | 20231026 | 120000 | 1747913050 | 3805 | 3800 | 3805 | 3800 | 129 |
| 414 | 20231026 | 115900 | 1747422840 | 3810 | 3815 | 3815 | 3800 | 4490 |
| 415 | 20231026 | 115800 | 1730360815 | 3800 | 3815 | 3815 | 3800 | 683 |
| 416 | 20231026 | 115700 | 1727763575 | 3805 | 3805 | 3805 | 3805 | 1957 |
| 417 | 20231026 | 115600 | 1720317190 | 3815 | 3805 | 3815 | 3805 | 1339 |
| 418 | 20231026 | 115500 | 1715222285 | 3815 | 3815 | 3825 | 3805 | 3190 |
| 419 | 20231026 | 115400 | 1703083715 | 3815 | 3815 | 3825 | 3810 | 683 |
| 420 | 20231026 | 115300 | 1700478090 | 3815 | 3815 | 3815 | 3810 | 1439 |
| 421 | 20231026 | 115200 | 1694988860 | 3825 | 3815 | 3825 | 3815 | 58 |
| 422 | 20231026 | 115100 | 1694767580 | 3830 | 3820 | 3830 | 3815 | 331 |
| 423 | 20231026 | 115000 | 1693504645 | 3810 | 3815 | 3820 | 3810 | 3073 |
| 424 | 20231026 | 114900 | 1681792700 | 3820 | 3820 | 3820 | 3820 | 528 |
| 425 | 20231026 | 114800 | 1679775740 | 3820 | 3820 | 3820 | 3815 | 351 |
| 426 | 20231026 | 114700 | 1678436420 | 3820 | 3820 | 3820 | 3820 | 1500 |
| 427 | 20231026 | 114600 | 1672706420 | 3820 | 3815 | 3820 | 3815 | 171 |
| 428 | 20231026 | 114500 | 1672054050 | 3815 | 3810 | 3815 | 3810 | 29 |
| 429 | 20231026 | 114400 | 1671943550 | 3815 | 3805 | 3820 | 3805 | 275 |
| 430 | 20231026 | 114300 | 1670896660 | 3820 | 3810 | 3820 | 3810 | 1903 |
| 431 | 20231026 | 114200 | 1663643365 | 3815 | 3820 | 3820 | 3815 | 29 |
| 432 | 20231026 | 114100 | 1663532720 | 3820 | 3820 | 3820 | 3810 | 380 |
| 433 | 20231026 | 114000 | 1662084510 | 3810 | 3805 | 3820 | 3805 | 741 |
| 434 | 20231026 | 113900 | 1659264970 | 3805 | 3815 | 3820 | 3805 | 191 |
| 435 | 20231026 | 113800 | 1658537225 | 3815 | 3815 | 3815 | 3810 | 528 |
| 436 | 20231026 | 113700 | 1656525285 | 3815 | 3815 | 3815 | 3810 | 438 |
| 437 | 20231026 | 113600 | 1654855615 | 3815 | 3815 | 3815 | 3815 | 8 |
| 438 | 20231026 | 113500 | 1654825095 | 3815 | 3820 | 3820 | 3810 | 229 |
| 439 | 20231026 | 113400 | 1653952205 | 3815 | 3810 | 3815 | 3810 | 422 |
| 440 | 20231026 | 113300 | 1652342875 | 3820 | 3805 | 3820 | 3805 | 155 |
| 441 | 20231026 | 113200 | 1651752435 | 3810 | 3820 | 3820 | 3805 | 3028 |
| 442 | 20231026 | 113100 | 1640200650 | 3820 | 3830 | 3830 | 3815 | 82 |
| 443 | 20231026 | 113000 | 1639887160 | 3830 | 3810 | 3830 | 3810 | 3124 |
| 444 | 20231026 | 112900 | 1627964570 | 3810 | 3815 | 3820 | 3810 | 3731 |
| 445 | 20231026 | 112800 | 1613735675 | 3820 | 3820 | 3825 | 3820 | 594 |
| 446 | 20231026 | 112700 | 1611466590 | 3825 | 3820 | 3825 | 3820 | 126 |
| 447 | 20231026 | 112600 | 1610985135 | 3830 | 3815 | 3830 | 3815 | 1647 |
| 448 | 20231026 | 112500 | 1604699140 | 3815 | 3810 | 3820 | 3810 | 11630 |
| 449 | 20231026 | 112400 | 1560386370 | 3820 | 3815 | 3820 | 3810 | 161 |
| 450 | 20231026 | 112300 | 1559772190 | 3815 | 3810 | 3815 | 3810 | 991 |
| 451 | 20231026 | 112200 | 1555996340 | 3815 | 3810 | 3815 | 3810 | 287 |
| 452 | 20231026 | 112100 | 1554902435 | 3805 | 3810 | 3815 | 3805 | 1842 |
| 453 | 20231026 | 112000 | 1547886675 | 3810 | 3815 | 3815 | 3810 | 1516 |
| 454 | 20231026 | 111900 | 1542110585 | 3830 | 3810 | 3830 | 3810 | 175 |
| 455 | 20231026 | 111800 | 1541443815 | 3810 | 3820 | 3830 | 3810 | 11616 |
| 456 | 20231026 | 111700 | 1497100035 | 3820 | 3835 | 3835 | 3820 | 397 |
| 457 | 20231026 | 111600 | 1495582950 | 3830 | 3830 | 3830 | 3830 | 186 |
| 458 | 20231026 | 111500 | 1494870570 | 3825 | 3830 | 3830 | 3825 | 1569 |
| 459 | 20231026 | 111400 | 1488868500 | 3830 | 3840 | 3840 | 3830 | 209 |
| 460 | 20231026 | 111300 | 1488067990 | 3840 | 3835 | 3840 | 3830 | 349 |
| 461 | 20231026 | 111200 | 1486729295 | 3830 | 3830 | 3830 | 3830 | 87 |
| 462 | 20231026 | 111100 | 1486396085 | 3835 | 3845 | 3845 | 3830 | 215 |
| 463 | 20231026 | 111000 | 1485571775 | 3835 | 3835 | 3835 | 3835 | 138 |
| 464 | 20231026 | 110900 | 1485042545 | 3835 | 3835 | 3835 | 3835 | 51 |
| 465 | 20231026 | 110800 | 1484846960 | 3845 | 3845 | 3845 | 3845 | 0 |
| 466 | 20231026 | 110700 | 1484846960 | 3845 | 3845 | 3845 | 3845 | 0 |
| 467 | 20231026 | 110600 | 1484846960 | 3845 | 3835 | 3845 | 3825 | 649 |
| 468 | 20231026 | 110500 | 1482363740 | 3835 | 3835 | 3850 | 3835 | 58 |
| 469 | 20231026 | 110400 | 1482141295 | 3825 | 3830 | 3830 | 3825 | 2189 |
| 470 | 20231026 | 110300 | 1473768205 | 3830 | 3845 | 3850 | 3830 | 1001 |
| 471 | 20231026 | 110200 | 1469918810 | 3845 | 3835 | 3845 | 3820 | 551 |
| 472 | 20231026 | 110100 | 1467812695 | 3850 | 3850 | 3850 | 3820 | 6489 |
| 473 | 20231026 | 110000 | 1442978190 | 3835 | 3840 | 3840 | 3835 | 720 |
| 474 | 20231026 | 105900 | 1440216860 | 3835 | 3850 | 3850 | 3835 | 396 |
| 475 | 20231026 | 105800 | 1438697435 | 3850 | 3845 | 3850 | 3835 | 113 |
| 476 | 20231026 | 105700 | 1438263930 | 3845 | 3840 | 3845 | 3835 | 883 |
| 477 | 20231026 | 105600 | 1434874355 | 3840 | 3845 | 3850 | 3840 | 563 |
| 478 | 20231026 | 105500 | 1432712095 | 3850 | 3850 | 3865 | 3850 | 767 |
| 479 | 20231026 | 105400 | 1429759125 | 3850 | 3855 | 3855 | 3850 | 331 |
| 480 | 20231026 | 105300 | 1428483170 | 3860 | 3870 | 3870 | 3860 | 1006 |
| 481 | 20231026 | 105200 | 1424600000 | 3875 | 3875 | 3875 | 3865 | 1007 |
| 482 | 20231026 | 105100 | 1420697885 | 3875 | 3875 | 3880 | 3860 | 2353 |
| 483 | 20231026 | 105000 | 1411596500 | 3865 | 3865 | 3875 | 3865 | 2399 |
| 484 | 20231026 | 104900 | 1402315740 | 3865 | 3870 | 3875 | 3865 | 2984 |
| 485 | 20231026 | 104800 | 1390774325 | 3870 | 3870 | 3875 | 3870 | 2055 |
| 486 | 20231026 | 104700 | 1382821470 | 3870 | 3865 | 3875 | 3865 | 4197 |
| 487 | 20231026 | 104600 | 1366563010 | 3875 | 3875 | 3875 | 3875 | 5 |
| 488 | 20231026 | 104500 | 1366543635 | 3875 | 3855 | 3875 | 3850 | 4177 |
| 489 | 20231026 | 104400 | 1350405485 | 3850 | 3855 | 3865 | 3850 | 1062 |
| 490 | 20231026 | 104300 | 1346311575 | 3865 | 3865 | 3870 | 3860 | 2961 |
| 491 | 20231026 | 104200 | 1334876525 | 3865 | 3865 | 3875 | 3865 | 1856 |
| 492 | 20231026 | 104100 | 1327696910 | 3865 | 3855 | 3870 | 3855 | 2367 |
| 493 | 20231026 | 104000 | 1318549380 | 3850 | 3850 | 3860 | 3850 | 2513 |
| 494 | 20231026 | 103900 | 1308854370 | 3855 | 3855 | 3860 | 3850 | 1898 |
| 495 | 20231026 | 103800 | 1301532555 | 3850 | 3850 | 3850 | 3840 | 1348 |
| 496 | 20231026 | 103700 | 1296347385 | 3845 | 3845 | 3850 | 3845 | 1427 |
| 497 | 20231026 | 103600 | 1290854020 | 3845 | 3835 | 3845 | 3835 | 3604 |
| 498 | 20231026 | 103500 | 1277016585 | 3830 | 3830 | 3835 | 3830 | 1206 |
| 499 | 20231026 | 103400 | 1272397600 | 3830 | 3830 | 3830 | 3830 | 44 |
| 500 | 20231026 | 103300 | 1272229080 | 3830 | 3830 | 3830 | 3825 | 271 |
| 501 | 20231026 | 103200 | 1271192410 | 3830 | 3835 | 3835 | 3830 | 7 |
| 502 | 20231026 | 103100 | 1271165570 | 3835 | 3835 | 3835 | 3835 | 0 |
| 503 | 20231026 | 103000 | 1271165570 | 3835 | 3830 | 3835 | 3830 | 205 |
| 504 | 20231026 | 102900 | 1270380410 | 3830 | 3830 | 3830 | 3820 | 254 |
| 505 | 20231026 | 102800 | 1269409910 | 3825 | 3825 | 3825 | 3825 | 660 |
| 506 | 20231026 | 102700 | 1266885410 | 3830 | 3825 | 3840 | 3825 | 1335 |
| 507 | 20231026 | 102600 | 1261762670 | 3825 | 3840 | 3840 | 3825 | 58 |
| 508 | 20231026 | 102500 | 1261540040 | 3825 | 3835 | 3840 | 3820 | 3867 |
| 509 | 20231026 | 102400 | 1246758200 | 3825 | 3825 | 3835 | 3825 | 479 |
| 510 | 20231026 | 102300 | 1244922615 | 3830 | 3835 | 3835 | 3830 | 11 |
| 511 | 20231026 | 102200 | 1244880480 | 3825 | 3820 | 3825 | 3820 | 82 |
| 512 | 20231026 | 102100 | 1244567080 | 3820 | 3835 | 3835 | 3820 | 410 |
| 513 | 20231026 | 102000 | 1243000025 | 3835 | 3835 | 3835 | 3835 | 99 |
| 514 | 20231026 | 101900 | 1242620360 | 3835 | 3830 | 3835 | 3830 | 400 |
| 515 | 20231026 | 101800 | 1241087310 | 3830 | 3830 | 3830 | 3820 | 308 |
| 516 | 20231026 | 101700 | 1239908300 | 3830 | 3815 | 3830 | 3815 | 1334 |
| 517 | 20231026 | 101600 | 1234814910 | 3815 | 3835 | 3835 | 3815 | 1074 |
| 518 | 20231026 | 101500 | 1230714720 | 3825 | 3820 | 3825 | 3820 | 602 |
| 519 | 20231026 | 101400 | 1228414595 | 3820 | 3830 | 3835 | 3820 | 656 |
| 520 | 20231026 | 101300 | 1225905535 | 3835 | 3835 | 3835 | 3835 | 300 |
| 521 | 20231026 | 101200 | 1224755035 | 3835 | 3835 | 3835 | 3825 | 55 |
| 522 | 20231026 | 101100 | 1224544335 | 3835 | 3835 | 3835 | 3820 | 889 |
| 523 | 20231026 | 101000 | 1221146070 | 3845 | 3845 | 3845 | 3845 | 0 |
| 524 | 20231026 | 100900 | 1221146070 | 3845 | 3830 | 3845 | 3830 | 6641 |
| 525 | 20231026 | 100800 | 1195709495 | 3830 | 3830 | 3830 | 3825 | 26 |
| 526 | 20231026 | 100700 | 1195610035 | 3825 | 3825 | 3825 | 3825 | 0 |
| 527 | 20231026 | 100600 | 1195610035 | 3825 | 3825 | 3825 | 3825 | 199 |
| 528 | 20231026 | 100500 | 1194848860 | 3830 | 3825 | 3830 | 3820 | 545 |
| 529 | 20231026 | 100400 | 1192763155 | 3830 | 3830 | 3830 | 3830 | 796 |
| 530 | 20231026 | 100300 | 1189714475 | 3835 | 3835 | 3840 | 3830 | 1661 |
| 531 | 20231026 | 100200 | 1183341600 | 3835 | 3815 | 3835 | 3815 | 512 |
| 532 | 20231026 | 100100 | 1181383360 | 3815 | 3815 | 3815 | 3815 | 2 |
| 533 | 20231026 | 100000 | 1181375730 | 3815 | 3815 | 3815 | 3815 | 6 |
| 534 | 20231026 | 095900 | 1181352840 | 3820 | 3815 | 3820 | 3815 | 23 |
| 535 | 20231026 | 095800 | 1181265080 | 3810 | 3805 | 3815 | 3800 | 3358 |
| 536 | 20231026 | 095700 | 1168478065 | 3815 | 3815 | 3815 | 3805 | 151 |
| 537 | 20231026 | 095600 | 1167902210 | 3815 | 3805 | 3815 | 3805 | 31 |
| 538 | 20231026 | 095500 | 1167784245 | 3810 | 3815 | 3815 | 3805 | 2052 |
| 539 | 20231026 | 095400 | 1159975105 | 3815 | 3810 | 3815 | 3805 | 1231 |
| 540 | 20231026 | 095300 | 1155288575 | 3810 | 3810 | 3815 | 3805 | 1002 |
| 541 | 20231026 | 095200 | 1151473890 | 3815 | 3815 | 3815 | 3815 | 1 |
| 542 | 20231026 | 095100 | 1151470075 | 3805 | 3815 | 3820 | 3805 | 1224 |
| 543 | 20231026 | 095000 | 1146804695 | 3810 | 3805 | 3810 | 3800 | 2392 |
| 544 | 20231026 | 094900 | 1137701950 | 3805 | 3815 | 3815 | 3805 | 1920 |
| 545 | 20231026 | 094800 | 1130386045 | 3815 | 3815 | 3815 | 3815 | 1 |
| 546 | 20231026 | 094700 | 1130382230 | 3800 | 3825 | 3825 | 3800 | 112 |
| 547 | 20231026 | 094600 | 1129953855 | 3825 | 3835 | 3835 | 3800 | 10841 |
| 548 | 20231026 | 094500 | 1088506540 | 3830 | 3835 | 3835 | 3830 | 1028 |
| 549 | 20231026 | 094400 | 1084569250 | 3835 | 3830 | 3835 | 3830 | 51 |
| 550 | 20231026 | 094300 | 1084373675 | 3825 | 3830 | 3835 | 3825 | 1469 |
| 551 | 20231026 | 094200 | 1078749665 | 3830 | 3835 | 3835 | 3830 | 2814 |
| 552 | 20231026 | 094100 | 1067971990 | 3830 | 3820 | 3830 | 3820 | 3352 |
| 553 | 20231026 | 094000 | 1055140680 | 3820 | 3830 | 3830 | 3820 | 4 |
| 554 | 20231026 | 093900 | 1055125390 | 3835 | 3820 | 3835 | 3810 | 1001 |
| 555 | 20231026 | 093800 | 1051309035 | 3835 | 3815 | 3835 | 3815 | 98 |
| 556 | 20231026 | 093700 | 1050935145 | 3815 | 3795 | 3815 | 3795 | 1604 |
| 557 | 20231026 | 093600 | 1044827440 | 3790 | 3800 | 3805 | 3790 | 3325 |
| 558 | 20231026 | 093500 | 1032205555 | 3815 | 3815 | 3815 | 3800 | 207 |
| 559 | 20231026 | 093400 | 1031418905 | 3815 | 3795 | 3815 | 3790 | 4204 |
| 560 | 20231026 | 093300 | 1015475000 | 3795 | 3835 | 3835 | 3795 | 3898 |
| 561 | 20231026 | 093200 | 1000650800 | 3840 | 3795 | 3840 | 3795 | 1102 |
| 562 | 20231026 | 093100 | 996456535 | 3795 | 3810 | 3810 | 3790 | 3910 |
| 563 | 20231026 | 093000 | 981596915 | 3820 | 3840 | 3840 | 3805 | 7941 |
| 564 | 20231026 | 092900 | 951271895 | 3825 | 3845 | 3850 | 3825 | 8128 |
| 565 | 20231026 | 092800 | 920096660 | 3850 | 3850 | 3850 | 3845 | 1076 |
| 566 | 20231026 | 092700 | 915958355 | 3850 | 3855 | 3855 | 3850 | 1715 |
| 567 | 20231026 | 092600 | 909354010 | 3855 | 3855 | 3860 | 3850 | 2580 |
| 568 | 20231026 | 092500 | 899407585 | 3855 | 3870 | 3870 | 3855 | 3205 |
| 569 | 20231026 | 092400 | 887034775 | 3875 | 3880 | 3880 | 3865 | 6328 |
| 570 | 20231026 | 092300 | 862541340 | 3880 | 3890 | 3890 | 3875 | 10719 |
| 571 | 20231026 | 092200 | 820917700 | 3890 | 3890 | 3895 | 3890 | 1896 |
| 572 | 20231026 | 092100 | 813542180 | 3895 | 3900 | 3905 | 3885 | 7560 |
| 573 | 20231026 | 092000 | 784107575 | 3905 | 3920 | 3925 | 3905 | 8688 |
| 574 | 20231026 | 091900 | 750135845 | 3920 | 3890 | 3930 | 3885 | 17132 |
| 575 | 20231026 | 091800 | 683080675 | 3890 | 3875 | 3890 | 3870 | 3996 |
| 576 | 20231026 | 091700 | 667583110 | 3880 | 3870 | 3880 | 3865 | 2561 |
| 577 | 20231026 | 091600 | 657653585 | 3870 | 3875 | 3880 | 3860 | 2674 |
| 578 | 20231026 | 091500 | 647300540 | 3875 | 3865 | 3875 | 3840 | 6789 |
| 579 | 20231026 | 091400 | 621129200 | 3865 | 3880 | 3880 | 3850 | 14505 |
| 580 | 20231026 | 091300 | 565152530 | 3880 | 3910 | 3910 | 3860 | 9723 |
| 581 | 20231026 | 091200 | 527398705 | 3910 | 3815 | 3930 | 3815 | 47322 |
| 582 | 20231026 | 091100 | 343803765 | 3810 | 3805 | 3815 | 3805 | 3887 |
| 583 | 20231026 | 091000 | 328997365 | 3795 | 3795 | 3805 | 3795 | 764 |
| 584 | 20231026 | 090900 | 326097970 | 3795 | 3795 | 3800 | 3795 | 1381 |
| 585 | 20231026 | 090800 | 320857070 | 3795 | 3775 | 3795 | 3750 | 3868 |
| 586 | 20231026 | 090700 | 306313875 | 3755 | 3765 | 3775 | 3750 | 8104 |
| 587 | 20231026 | 090600 | 275864490 | 3775 | 3790 | 3795 | 3765 | 3659 |
| 588 | 20231026 | 090500 | 262060980 | 3800 | 3800 | 3800 | 3775 | 3083 |
| 589 | 20231026 | 090400 | 250356730 | 3800 | 3795 | 3810 | 3790 | 2287 |
| 590 | 20231026 | 090300 | 241682480 | 3795 | 3785 | 3810 | 3785 | 4286 |
| 591 | 20231026 | 090200 | 225437880 | 3790 | 3755 | 3790 | 3755 | 2425 |
| 592 | 20231026 | 090100 | 216274360 | 3750 | 3730 | 3750 | 3720 | 23130 |
| 593 | 20231026 | 090000 | 129923955 | 3730 | 3745 | 3760 | 3730 | 33840 |